intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,511 | 2,511 | 2,444 | 2,455 | 159,300 | -51 | 98% | 98% | 84% | ▼▼ | 99% | 103% | 104% | 92% | 110% |
20250311 | 2,441 | 2,441 | 2,409 | 2,420 | 143,900 | -35 | 99% | 99% | 90% | ▼▼▼ | 100% | 104% | 105% | 90% | 100% |
20250312 | 2,415 | 2,441 | 2,402 | 2,421 | 187,500 | 1 | 100% | 100% | 130% | ▲ | 100% | 102% | 103% | 90% | 100% |
20250313 | 2,460 | 2,482 | 2,442 | 2,457 | 216,500 | 36 | 101% | 100% | 115% | ▲▲ | 101% | 103% | 102% | 92% | 102% |
20250314 | 2,445 | 2,469 | 2,445 | 2,466 | 185,900 | 9 | 100% | 101% | 86% | ▲▲▲ | 101% | 102% | 100% | 92% | 102% |
20250317 | 2,482 | 2,516 | 2,479 | 2,509 | 173,400 | 43 | 102% | 101% | 93% | ▲▲▲▲ | 100% | 101% | 100% | 94% | 104% |
20250318 | 2,509 | 2,518 | 2,488 | 2,503 | 190,700 | -6 | 100% | 100% | 110% | ▼ | 100% | 101% | 101% | 95% | 103% |
20250319 | 2,503 | 2,524 | 2,495 | 2,512 | 113,500 | 9 | 100% | 100% | 60% | ▲ | 100% | 101% | 103% | 96% | 104% |
20250321 | 2,522 | 2,537 | 2,515 | 2,515 | 187,100 | 3 | 100% | 100% | 165% | ▲▲ | 100% | 100% | 103% | 96% | 104% |
20250324 | 2,534 | 2,539 | 2,521 | 2,525 | 135,000 | 10 | 100% | 100% | 72% | ▲▲▲ | 99% | 99% | 102% | 98% | 104% |
20250325 | 2,548 | 2,548 | 2,511 | 2,517 | 128,700 | -8 | 100% | 99% | 95% | ▼ | 100% | 98% | 106% | 98% | 104% |
20250326 | 2,531 | 2,555 | 2,521 | 2,538 | 123,300 | 21 | 101% | 100% | 96% | ▲ | 100% | 98% | 107% | 99% | 105% |
20250327 | 2,521 | 2,533 | 2,499 | 2,523 | 175,300 | -15 | 99% | 100% | 142% | ▼ | 102% | 97% | 109% | 98% | 104% |
20250328 | 2,478 | 2,526 | 2,478 | 2,525 | 389,900 | 2 | 100% | 102% | 222% | ▲ | 99% | 96% | 108% | 98% | 104% |
20250331 | 2,491 | 2,500 | 2,455 | 2,462 | 192,200 | -63 | 98% | 99% | 49% | ▼ | 99% | 96% | 108% | 96% | 102% |
20250401 | 2,501 | 2,506 | 2,458 | 2,482 | 209,200 | 20 | 101% | 99% | 109% | ▲ | 97% | 97% | 109% | 98% | 103% |
20250402 | 2,481 | 2,500 | 2,413 | 2,413 | 212,400 | -69 | 97% | 97% | 102% | ▼ | 101% | 104% | 114% | 95% | 100% |
20250403 | 2,363 | 2,390 | 2,342 | 2,390 | 230,900 | -23 | 99% | 101% | 109% | ▼▼ | 101% | 104% | 114% | 94% | 100% |
20250404 | 2,369 | 2,418 | 2,362 | 2,403 | 369,800 | 13 | 101% | 101% | 160% | ▲ | 99% | 103% | 112% | 95% | 101% |
20250408 | 2,411 | 2,432 | 2,364 | 2,395 | 360,200 | -8 | 100% | 99% | 97% | ▼ | 100% | 104% | 113% | 94% | 100% |
20250409 | 2,391 | 2,429 | 2,355 | 2,402 | 323,900 | 7 | 100% | 100% | 90% | ▲ | 99% | 101% | 108% | 95% | 101% |
20250410 | 2,502 | 2,502 | 2,435 | 2,466 | 296,200 | 64 | 103% | 99% | 91% | ▲▲ | 101% | 104% | 111% | 97% | 103% |
20250411 | 2,442 | 2,467 | 2,394 | 2,459 | 234,600 | -7 | 100% | 101% | 79% | ▼ | 101% | 105% | 109% | 97% | 103% |
20250414 | 2,476 | 2,521 | 2,472 | 2,492 | 162,300 | 33 | 101% | 101% | 69% | ▲ | 100% | 104% | 109% | 98% | 104% |
20250415 | 2,492 | 2,502 | 2,479 | 2,480 | 85,500 | -12 | 100% | 100% | 53% | ▼ | 100% | 104% | 108% | 98% | 104% |
20250416 | 2,505 | 2,539 | 2,505 | 2,517 | 159,900 | 37 | 101% | 100% | 187% | ▲ | 101% | 107% | 108% | 99% | 105% |
20250417 | 2,517 | 2,533 | 2,516 | 2,532 | 154,400 | 15 | 101% | 101% | 97% | ▲▲ | 102% | 106% | 106% | 100% | 106% |
20250418 | 2,545 | 2,596 | 2,536 | 2,588 | 169,300 | 56 | 102% | 102% | 110% | ▲▲▲ | 100% | 102% | 105% | 100% | 108% |
20250421 | 2,592 | 2,618 | 2,589 | 2,601 | 110,900 | 13 | 101% | 100% | 66% | ▲▲▲▲ | 101% | 102% | 105% | 100% | 109% |
20250422 | 2,593 | 2,619 | 2,592 | 2,611 | 179,100 | 10 | 100% | 101% | 161% | ▲▲▲▲▲ | 102% | 101% | 106% | 100% | 109% |
20250423 | 2,630 | 2,719 | 2,630 | 2,695 | 332,300 | 84 | 103% | 102% | 186% | ▲▲▲▲▲▲ | 98% | 99% | 103% | 100% | 113% |
20250424 | 2,695 | 2,709 | 2,630 | 2,638 | 213,300 | -57 | 98% | 98% | 64% | ▼ | 100% | 100% | 106% | 98% | 110% |
20250425 | 2,648 | 2,687 | 2,648 | 2,652 | 178,600 | 14 | 101% | 100% | 84% | ▲ | 100% | 101% | 105% | 98% | 111% |
20250428 | 2,665 | 2,687 | 2,655 | 2,656 | 133,600 | 4 | 100% | 100% | 75% | ▲▲ | 100% | 101% | 108% | 99% | 111% |
20250430 | 2,655 | 2,677 | 2,648 | 2,656 | 175,900 | 0 | 100% | 100% | 132% | -- | 100% | 102% | 109% | 99% | 111% |
20250501 | 2,648 | 2,658 | 2,630 | 2,646 | 124,900 | -10 | 100% | 100% | 71% | ▼ | 100% | 103% | 111% | 98% | 111% |
20250502 | 2,640 | 2,666 | 2,635 | 2,652 | 109,300 | 6 | 100% | 100% | 88% | ▲ | 101% | 102% | 110% | 98% | 111% |
20250507 | 2,659 | 2,702 | 2,653 | 2,686 | 121,700 | 34 | 101% | 101% | 111% | ▲▲ | 100% | 101% | 110% | 100% | 112% |
20250508 | 2,661 | 2,673 | 2,646 | 2,671 | 129,200 | -15 | 99% | 100% | 106% | ▼ | 101% | 100% | 110% | 99% | 112% |
20250509 | 2,665 | 2,697 | 2,662 | 2,697 | 105,900 | 26 | 101% | 101% | 82% | ▲ | 100% | 98% | 109% | 100% | 112% |
20250512 | 2,700 | 2,720 | 2,676 | 2,709 | 108,500 | 12 | 100% | 100% | 102% | ▲▲ | 99% | 100% | 109% | 100% | 110% |
20250513 | 2,700 | 2,706 | 2,650 | 2,665 | 125,200 | -44 | 98% | 99% | 115% | ▼ | 101% | 102% | 110% | 98% | 108% |
20250514 | 2,655 | 2,676 | 2,646 | 2,676 | 169,700 | 11 | 100% | 101% | 136% | ▲ | 102% | 104% | 113% | 99% | 108% |
20250515 | 2,594 | 2,667 | 2,566 | 2,652 | 391,900 | -24 | 99% | 102% | 231% | ▼ | 100% | 103% | 111% | 98% | 107% |
20250516 | 2,652 | 2,680 | 2,628 | 2,655 | 172,800 | 3 | 100% | 100% | 44% | ▲ | 101% | 104% | 110% | 98% | 105% |
20250519 | 2,675 | 2,710 | 2,675 | 2,710 | 121,700 | 55 | 102% | 101% | 70% | ▲▲ | 100% | 103% | 107% | 100% | 107% |
20250520 | 2,700 | 2,711 | 2,682 | 2,698 | 106,100 | -12 | 100% | 100% | 87% | ▼ | 100% | 103% | 107% | 100% | 104% |
20250521 | 2,701 | 2,715 | 2,685 | 2,698 | 81,800 | 0 | 100% | 100% | 77% | -- | 100% | 103% | 105% | 100% | 104% |
20250522 | 2,748 | 2,768 | 2,682 | 2,735 | 257,600 | 37 | 101% | 100% | 315% | ▲ | 101% | 104% | 105% | 100% | 105% |
20250523 | 2,744 | 2,785 | 2,735 | 2,778 | 190,300 | 43 | 102% | 101% | 74% | ▲▲ | 100% | 103% | 0% | 100% | 105% |
20250526 | 2,806 | 2,811 | 2,776 | 2,794 | 97,400 | 16 | 101% | 100% | 51% | ▲▲▲ | 99% | 105% | 0% | 100% | 106% |
20250527 | 2,799 | 2,803 | 2,781 | 2,785 | 80,100 | -9 | 100% | 99% | 82% | ▼ | 100% | 104% | 0% | 100% | 105% |
20250528 | 2,828 | 2,861 | 2,822 | 2,828 | 233,600 | 43 | 102% | 100% | 292% | ▲ | 101% | 101% | 0% | 100% | 107% |
20250529 | 2,828 | 2,856 | 2,816 | 2,856 | 158,300 | 28 | 101% | 101% | 68% | ▲▲ | 101% | 100% | 0% | 100% | 108% |
20250530 | 2,856 | 2,897 | 2,852 | 2,885 | 222,100 | 29 | 101% | 101% | 140% | ▲▲▲ | 101% | 100% | 0% | 100% | 109% |
20250602 | 2,891 | 2,942 | 2,891 | 2,931 | 201,500 | 46 | 102% | 101% | 91% | ▲▲▲▲ | 97% | 99% | 0% | 100% | 111% |
20250603 | 2,902 | 2,902 | 2,812 | 2,815 | 293,900 | -116 | 96% | 97% | 146% | ▼ | 101% | 0% | 0% | 96% | 106% |
20250604 | 2,820 | 2,864 | 2,820 | 2,847 | 132,400 | 32 | 101% | 101% | 45% | ▲ | 100% | 0% | 0% | 97% | 107% |
20250605 | 2,840 | 2,847 | 2,814 | 2,832 | 122,200 | -15 | 99% | 100% | 92% | ▼ | 101% | 0% | 0% | 97% | 107% |
20250606 | 2,843 | 2,887 | 2,841 | 2,879 | 137,900 | 47 | 102% | 101% | 113% | ▲ | % | % | % | 98% | 109% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-05-30 | 29,500 | 114,700 | 6,200 | 64,700 | 23,300 | 50,000 |
2025-05-23 | 28,000 | 113,600 | 6,500 | 64,100 | 21,500 | 49,500 |
2025-05-16 | 11,000 | 120,400 | 5,400 | 68,300 | 5,600 | 52,100 |
2025-05-09 | 28,000 | 92,800 | 11,000 | 53,100 | 17,000 | 39,700 |
2025-05-02 | 28,300 | 88,800 | 11,000 | 52,700 | 17,300 | 36,100 |
2025-04-25 | 25,700 | 82,800 | 8,800 | 47,300 | 16,900 | 35,500 |
2025-04-18 | 32,600 | 79,300 | 17,200 | 46,500 | 15,400 | 32,800 |
2025-04-11 | 36,200 | 78,800 | 16,200 | 43,300 | 20,000 | 35,500 |
2025-04-04 | 31,200 | 94,100 | 16,700 | 58,100 | 14,500 | 36,000 |
2025-03-28 | 32,900 | 100,100 | 16,800 | 62,200 | 16,100 | 37,900 |
2025-03-21 | 31,700 | 90,100 | 16,900 | 52,800 | 14,800 | 37,300 |
2025-03-14 | 31,900 | 87,900 | 16,900 | 50,200 | 15,000 | 37,700 |
2025-03-07 | 35,100 | 89,900 | 17,400 | 53,700 | 17,700 | 36,200 |
2025-02-28 | 41,900 | 88,900 | 18,100 | 55,900 | 23,800 | 33,000 |
2025-02-21 | 66,100 | 78,700 | 29,400 | 46,000 | 36,700 | 32,700 |
2025-02-14 | 76,500 | 79,000 | 29,300 | 44,400 | 47,200 | 34,600 |
2025-02-07 | 67,100 | 104,200 | 32,500 | 47,000 | 34,600 | 57,200 |
2025-01-31 | 34,700 | 111,900 | 31,300 | 66,000 | 3,400 | 45,900 |
2025-01-24 | 34,200 | 114,700 | 31,300 | 63,600 | 2,900 | 51,100 |
2025-01-17 | 31,800 | 117,900 | 28,700 | 65,300 | 3,100 | 52,600 |
2025-01-10 | 27,300 | 129,600 | 23,200 | 67,300 | 4,100 | 62,300 |
2024-12-27 | 20,600 | 134,600 | 15,600 | 66,200 | 5,000 | 68,400 |
2024-12-20 | 13,900 | 117,400 | 9,600 | 39,800 | 4,300 | 77,600 |
2024-12-13 | 13,800 | 104,000 | 9,600 | 38,900 | 4,200 | 65,100 |
2024-12-06 | 13,700 | 107,500 | 9,600 | 39,100 | 4,100 | 68,400 |
2024-11-29 | 13,200 | 111,000 | 9,300 | 42,000 | 3,900 | 69,000 |
2024-11-22 | 21,200 | 107,600 | 17,500 | 37,100 | 3,700 | 70,500 |
2024-11-15 | 38,000 | 120,300 | 34,800 | 39,700 | 3,200 | 80,600 |
2024-11-08 | 39,000 | 108,700 | 34,900 | 33,200 | 4,100 | 75,500 |
2024-11-01 | 39,500 | 104,900 | 34,800 | 34,500 | 4,700 | 70,400 |
2024-10-25 | 49,200 | 104,500 | 44,500 | 39,500 | 4,700 | 65,000 |
2024-10-18 | 75,900 | 116,200 | 68,700 | 46,000 | 7,200 | 70,200 |
2024-10-11 | 75,200 | 109,700 | 68,500 | 49,500 | 6,700 | 60,200 |
2024-10-04 | 74,100 | 147,100 | 68,400 | 75,600 | 5,700 | 71,500 |
2024-09-27 | 69,900 | 102,200 | 67,700 | 64,200 | 2,200 | 38,000 |
2024-09-20 | 69,500 | 121,100 | 67,700 | 70,000 | 1,800 | 51,100 |
2024-09-13 | 68,900 | 159,300 | 67,700 | 105,700 | 1,200 | 53,600 |
2024-09-06 | 69,100 | 156,300 | 67,700 | 103,600 | 1,400 | 52,700 |
2024-08-30 | 70,800 | 161,000 | 67,700 | 102,600 | 3,100 | 58,400 |
2024-08-23 | 70,600 | 150,200 | 67,700 | 95,900 | 2,900 | 54,300 |
2024-08-16 | 87,000 | 153,600 | 84,600 | 97,000 | 2,400 | 56,600 |
2024-08-09 | 88,200 | 152,900 | 84,500 | 88,800 | 3,700 | 64,100 |
2024-08-02 | 87,800 | 152,400 | 84,500 | 95,100 | 3,300 | 57,300 |
2024-07-26 | 94,700 | 154,400 | 84,600 | 98,200 | 10,100 | 56,200 |
2024-07-19 | 82,700 | 152,900 | 77,800 | 95,300 | 4,900 | 57,600 |
2024-07-12 | 82,800 | 201,100 | 77,800 | 136,600 | 5,000 | 64,500 |
2024-07-05 | 83,200 | 207,100 | 77,800 | 134,100 | 5,400 | 73,000 |
2024-06-28 | 82,900 | 171,800 | 77,700 | 103,300 | 5,200 | 68,500 |
2024-06-21 | 84,000 | 171,800 | 78,200 | 109,000 | 5,800 | 62,800 |
2024-06-14 | 82,500 | 147,900 | 77,800 | 79,600 | 4,700 | 68,300 |
2024-06-07 | 81,700 | 165,500 | 77,700 | 84,100 | 4,000 | 81,400 |
2024-05-31 | 80,700 | 168,600 | 77,600 | 83,500 | 3,100 | 85,100 |
2024-05-24 | 81,700 | 202,400 | 77,900 | 87,200 | 3,800 | 115,200 |
2024-05-17 | 79,900 | 250,600 | 75,600 | 164,200 | 4,300 | 86,400 |
2024-05-10 | 83,400 | 276,800 | 76,700 | 175,800 | 6,700 | 101,000 |
2024-05-02 | 80,500 | 296,000 | 76,600 | 181,400 | 3,900 | 114,600 |
2024-04-26 | 81,100 | 297,000 | 76,600 | 182,700 | 4,500 | 114,300 |
2024-04-19 | 80,900 | 331,800 | 76,600 | 206,000 | 4,300 | 125,800 |
2024-04-12 | 79,800 | 352,300 | 76,600 | 202,100 | 3,200 | 150,200 |
2024-04-05 | 79,700 | 369,000 | 76,600 | 187,800 | 3,100 | 181,200 |
2024-03-29 | 78,500 | 397,400 | 76,600 | 187,700 | 1,900 | 209,700 |
2024-03-22 | 53,300 | 280,600 | 52,300 | 126,600 | 1,000 | 154,000 |
2024-03-15 | 2,300 | 286,300 | 1,000 | 98,600 | 1,300 | 187,700 |
2024-03-08 | 3,000 | 270,700 | 1,000 | 81,200 | 2,000 | 189,500 |
2024-03-01 | 2,700 | 234,100 | 1,200 | 55,900 | 1,500 | 178,200 |
2024-02-22 | 23,800 | 199,100 | 21,500 | 53,100 | 2,300 | 146,000 |
2024-02-16 | 22,600 | 165,400 | 21,500 | 45,400 | 1,100 | 120,000 |
2024-02-09 | 25,000 | 168,800 | 21,500 | 43,100 | 3,500 | 125,700 |
2024-02-02 | 27,200 | 100,200 | 21,500 | 29,600 | 5,700 | 70,600 |
2024-01-26 | 38,600 | 74,500 | 20,900 | 24,200 | 17,700 | 50,300 |
2024-01-19 | 16,400 | 71,200 | 1,800 | 25,000 | 14,600 | 46,200 |
2024-01-12 | 15,900 | 79,500 | 1,900 | 29,500 | 14,000 | 50,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1926 | 1 | ライト工業株式会社 - ライト工業|私たちの技術は、安全で暮らしやすい国土の形成に貢献しています。 | 2025-06-07 14:21:09 |
1926 | 2 | DX推進 - ライト工業株式会社 | 2024-06-14 17:14:25 |
1926 | 2 | 各種イニシアチブへの賛同 - ライト工業株式会社 | 2024-06-14 17:14:24 |
1926 | 2 | サステナビリティ - ライト工業株式会社 | 2024-06-14 17:14:23 |
1926 | 2 | 各種方針 - ライト工業株式会社 | 2024-06-14 17:14:21 |
1926 | 2 | 統合報告書 - ライト工業株式会社 | 2024-06-14 17:14:20 |
1926 | 2 | SDGsと事業活動 - ライト工業株式会社 | 2024-06-14 17:14:19 |
1926 | 2 | マテリアリティ - ライト工業株式会社 | 2024-06-14 17:14:18 |
1926 | 2 | サステナビリティの考え方 - ライト工業株式会社 | 2024-06-14 17:14:16 |
1926 | 2 | トップコミットメント - ライト工業株式会社 | 2024-06-14 17:14:15 |