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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 2,127 | 2,151 | 2,097 | 2,117 | 172,700 | -43 | 98% | 100% | 159% | ▼▼ | 99% | 103% | 90% | 95% | 108% |
20240726 | 2,121 | 2,147 | 2,109 | 2,109 | 122,800 | -8 | 100% | 99% | 71% | ▼▼▼ | 101% | 97% | 90% | 95% | 106% |
20240729 | 2,133 | 2,153 | 2,122 | 2,144 | 83,700 | 35 | 102% | 101% | 68% | ▲ | 100% | 92% | 90% | 97% | 106% |
20240730 | 2,145 | 2,169 | 2,121 | 2,152 | 110,700 | 8 | 100% | 100% | 132% | ▲▲ | 103% | 87% | 91% | 97% | 104% |
20240731 | 2,113 | 2,185 | 2,078 | 2,176 | 182,000 | 24 | 101% | 103% | 164% | ▲▲▲ | 98% | 87% | 91% | 98% | 103% |
20240801 | 2,113 | 2,126 | 2,056 | 2,061 | 141,300 | -115 | 95% | 98% | 78% | ▼ | 97% | 91% | 97% | 93% | 100% |
20240802 | 2,019 | 2,019 | 1,966 | 1,967 | 192,800 | -94 | 95% | 97% | 136% | ▼▼ | 98% | 115% | 120% | 89% | 100% |
20240805 | 1,647 | 1,770 | 1,588 | 1,606 | 331,200 | -361 | 82% | 98% | 172% | ▼▼▼ | 106% | 110% | 115% | 72% | 100% |
20240806 | 1,726 | 1,860 | 1,726 | 1,837 | 246,900 | 231 | 114% | 106% | 75% | ▲ | 104% | 109% | 115% | 83% | 114% |
20240807 | 1,757 | 1,870 | 1,745 | 1,829 | 259,000 | -8 | 100% | 104% | 105% | ▼ | 104% | 107% | 114% | 82% | 114% |
20240808 | 1,774 | 1,889 | 1,770 | 1,840 | 198,900 | 11 | 101% | 104% | 77% | ▲ | 100% | 101% | 108% | 83% | 115% |
20240809 | 1,880 | 1,913 | 1,856 | 1,889 | 311,500 | 49 | 103% | 100% | 157% | ▲▲ | 101% | 100% | 108% | 85% | 118% |
20240813 | 1,881 | 1,907 | 1,780 | 1,907 | 505,200 | 18 | 101% | 101% | 162% | ▲▲▲ | 100% | 99% | 108% | 86% | 119% |
20240814 | 1,886 | 1,913 | 1,840 | 1,892 | 180,600 | -15 | 99% | 100% | 36% | ▼ | 96% | 100% | 108% | 85% | 118% |
20240815 | 1,892 | 1,892 | 1,823 | 1,823 | 154,600 | -69 | 96% | 96% | 86% | ▼▼ | 102% | 103% | 113% | 82% | 114% |
20240816 | 1,846 | 1,897 | 1,823 | 1,890 | 285,600 | 67 | 104% | 102% | 185% | ▲ | 98% | 102% | 111% | 85% | 118% |
20240819 | 1,876 | 1,894 | 1,829 | 1,831 | 166,600 | -59 | 97% | 98% | 58% | ▼ | 101% | 103% | 113% | 83% | 114% |
20240820 | 1,854 | 1,893 | 1,854 | 1,868 | 122,100 | 37 | 102% | 101% | 73% | ▲ | 104% | 105% | 114% | 84% | 116% |
20240821 | 1,830 | 1,901 | 1,814 | 1,898 | 237,700 | 30 | 102% | 104% | 195% | ▲▲ | 99% | 100% | 112% | 87% | 118% |
20240822 | 1,915 | 1,935 | 1,876 | 1,898 | 105,800 | 0 | 100% | 99% | 45% | -- | 100% | 100% | 111% | 87% | 118% |
20240823 | 1,918 | 1,945 | 1,912 | 1,913 | 78,100 | 15 | 101% | 100% | 74% | ▲ | 100% | 102% | 112% | 88% | 119% |
20240826 | 1,915 | 1,938 | 1,910 | 1,918 | 91,000 | 5 | 100% | 100% | 117% | ▲▲ | 100% | 103% | 111% | 88% | 119% |
20240827 | 1,930 | 1,944 | 1,915 | 1,924 | 86,800 | 6 | 100% | 100% | 95% | ▲▲▲ | 101% | 104% | 113% | 88% | 120% |
20240828 | 1,909 | 1,940 | 1,887 | 1,921 | 108,600 | -3 | 100% | 101% | 125% | ▼ | 99% | 104% | 111% | 88% | 120% |
20240829 | 1,937 | 1,955 | 1,922 | 1,923 | 101,700 | 2 | 100% | 99% | 94% | ▲ | 101% | 104% | 111% | 93% | 120% |
20240830 | 1,934 | 1,974 | 1,934 | 1,960 | 147,100 | 37 | 102% | 101% | 145% | ▲▲ | 98% | 100% | 107% | 100% | 122% |
20240902 | 2,015 | 2,016 | 1,959 | 1,981 | 210,600 | 21 | 101% | 98% | 143% | ▲▲▲ | 101% | 103% | 109% | 100% | 123% |
20240903 | 1,972 | 1,991 | 1,953 | 1,988 | 180,100 | 7 | 100% | 101% | 86% | ▲▲▲▲ | 103% | 105% | 110% | 100% | 109% |
20240904 | 1,948 | 2,030 | 1,942 | 2,015 | 232,900 | 27 | 101% | 103% | 129% | ▲▲▲▲▲ | 102% | 103% | 109% | 100% | 111% |
20240905 | 1,980 | 2,049 | 1,979 | 2,021 | 187,300 | 6 | 100% | 102% | 80% | ▲▲▲▲▲▲ | 99% | 103% | 106% | 100% | 111% |
20240906 | 2,034 | 2,043 | 1,996 | 2,011 | 168,900 | -10 | 100% | 99% | 90% | ▼ | 103% | 106% | 109% | 100% | 110% |
20240909 | 1,967 | 2,039 | 1,965 | 2,028 | 150,400 | 17 | 101% | 103% | 89% | ▲ | 100% | 101% | 105% | 100% | 111% |
20240910 | 2,042 | 2,069 | 2,036 | 2,037 | 122,300 | 9 | 100% | 100% | 81% | ▲▲ | 100% | 102% | 104% | 100% | 112% |
20240911 | 2,042 | 2,070 | 2,023 | 2,038 | 151,800 | 1 | 100% | 100% | 124% | ▲▲▲ | 100% | 102% | 98% | 100% | 112% |
20240912 | 2,092 | 2,112 | 2,075 | 2,089 | 138,200 | 51 | 103% | 100% | 91% | ▲▲▲▲ | 100% | 103% | 98% | 100% | 114% |
20240913 | 2,068 | 2,080 | 2,050 | 2,064 | 159,700 | -25 | 99% | 100% | 116% | ▼ | 99% | 103% | 99% | 99% | 113% |
20240917 | 2,074 | 2,091 | 2,026 | 2,062 | 169,400 | -2 | 100% | 99% | 106% | ▼▼ | 100% | 101% | 100% | 99% | 110% |
20240918 | 2,072 | 2,087 | 2,052 | 2,075 | 97,000 | 13 | 101% | 100% | 57% | ▲ | 102% | 102% | 98% | 99% | 109% |
20240919 | 2,099 | 2,145 | 2,095 | 2,137 | 223,800 | 62 | 103% | 102% | 231% | ▲▲ | 98% | 99% | 95% | 100% | 113% |
20240920 | 2,169 | 2,185 | 2,127 | 2,133 | 324,300 | -4 | 100% | 98% | 145% | ▼ | 99% | 100% | 98% | 100% | 112% |
20240924 | 2,111 | 2,126 | 2,071 | 2,089 | 193,300 | -44 | 98% | 99% | 60% | ▼▼ | 101% | 98% | 99% | 98% | 109% |
20240925 | 2,077 | 2,110 | 2,060 | 2,101 | 177,200 | 12 | 101% | 101% | 92% | ▲ | 101% | 95% | 97% | 98% | 109% |
20240926 | 2,128 | 2,151 | 2,102 | 2,149 | 227,800 | 48 | 102% | 101% | 129% | ▲▲ | 99% | 93% | 96% | 100% | 112% |
20240927 | 2,143 | 2,155 | 2,108 | 2,121 | 142,300 | -28 | 99% | 99% | 62% | ▼ | 101% | 99% | 102% | 99% | 110% |
20240930 | 2,030 | 2,060 | 2,023 | 2,044 | 255,300 | -77 | 96% | 101% | 179% | ▼▼ | 98% | 97% | 98% | 95% | 104% |
20241001 | 2,068 | 2,068 | 2,029 | 2,030 | 191,600 | -14 | 99% | 98% | 75% | ▼▼▼ | 98% | 100% | 100% | 94% | 102% |
20241002 | 2,008 | 2,023 | 1,967 | 1,974 | 316,400 | -56 | 97% | 98% | 165% | ▼▼▼▼ | 99% | 100% | 99% | 92% | 100% |
20241003 | 2,014 | 2,023 | 1,981 | 1,994 | 208,700 | 20 | 101% | 99% | 66% | ▲ | 101% | 101% | 99% | 93% | 101% |
20241004 | 1,997 | 2,032 | 1,997 | 2,009 | 128,100 | 15 | 101% | 101% | 61% | ▲▲ | 98% | 98% | 95% | 93% | 102% |
20241007 | 2,047 | 2,047 | 2,006 | 2,007 | 138,300 | -2 | 100% | 98% | 108% | ▼ | 101% | 104% | 0% | 93% | 102% |
20241008 | 1,981 | 2,005 | 1,973 | 1,997 | 109,700 | -10 | 100% | 101% | 79% | ▼▼ | 100% | 103% | 0% | 93% | 101% |
20241009 | 2,010 | 2,032 | 2,003 | 2,015 | 90,500 | 18 | 101% | 100% | 82% | ▲ | 99% | 100% | 0% | 94% | 102% |
20241010 | 2,019 | 2,021 | 1,987 | 2,005 | 96,500 | -10 | 100% | 99% | 107% | ▼ | 101% | 100% | 0% | 93% | 102% |
20241011 | 1,998 | 2,023 | 1,998 | 2,012 | 97,200 | 7 | 100% | 101% | 101% | ▲ | 102% | 98% | 0% | 94% | 102% |
20241015 | 2,027 | 2,075 | 2,012 | 2,063 | 150,500 | 51 | 103% | 102% | 155% | ▲▲ | 100% | 97% | 0% | 96% | 105% |
20241016 | 2,034 | 2,071 | 2,022 | 2,024 | 101,900 | -39 | 98% | 100% | 68% | ▼ | 99% | 96% | 0% | 94% | 103% |
20241017 | 2,024 | 2,036 | 2,005 | 2,005 | 69,500 | -19 | 99% | 99% | 68% | ▼▼ | 99% | 0% | 0% | 93% | 102% |
20241018 | 2,012 | 2,014 | 1,980 | 1,987 | 89,900 | -18 | 99% | 99% | 129% | ▼▼▼ | 100% | 0% | 0% | 92% | 101% |
20241021 | 1,975 | 1,982 | 1,959 | 1,970 | 148,900 | -17 | 99% | 100% | 166% | ▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
20241022 | 1,963 | 1,963 | 1,923 | 1,935 | 146,600 | -35 | 98% | 99% | 98% | ▼▼▼▼▼ | % | % | % | 90% | 100% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 8,200 | 40,200 | 900 | 17,600 | 7,300 | 22,600 |
2024-10-11 | 11,300 | 36,500 | 1,100 | 17,800 | 10,200 | 18,700 |
2024-10-04 | 10,500 | 38,400 | 900 | 18,500 | 9,600 | 19,900 |
2024-09-27 | 14,800 | 30,500 | 800 | 19,900 | 14,000 | 10,600 |
2024-09-20 | 17,300 | 35,200 | 800 | 20,900 | 16,500 | 14,300 |
2024-09-13 | 15,100 | 35,600 | 800 | 20,600 | 14,300 | 15,000 |
2024-09-06 | 12,600 | 44,100 | 700 | 23,100 | 11,900 | 21,000 |
2024-08-30 | 9,900 | 43,200 | 700 | 21,900 | 9,200 | 21,300 |
2024-08-23 | 7,400 | 48,800 | 1,000 | 22,300 | 6,400 | 26,500 |
2024-08-16 | 5,500 | 57,200 | 700 | 22,500 | 4,800 | 34,700 |
2024-08-09 | 4,700 | 42,400 | 700 | 17,500 | 4,000 | 24,900 |
2024-08-02 | 3,800 | 46,900 | 400 | 17,700 | 3,400 | 29,200 |
2024-07-26 | 7,400 | 50,700 | 500 | 19,400 | 6,900 | 31,300 |
2024-07-19 | 13,900 | 50,500 | 1,500 | 20,300 | 12,400 | 30,200 |
2024-07-12 | 14,100 | 53,600 | 1,500 | 19,900 | 12,600 | 33,700 |
2024-07-05 | 11,800 | 69,100 | 500 | 24,900 | 11,300 | 44,200 |
2024-06-28 | 10,200 | 100,700 | 500 | 30,000 | 9,700 | 70,700 |
2024-06-21 | 7,000 | 141,800 | 800 | 42,800 | 6,200 | 99,000 |
2024-06-14 | 15,800 | 114,500 | 500 | 34,400 | 15,300 | 80,100 |
2024-06-07 | 5,200 | 97,000 | 500 | 28,200 | 4,700 | 68,800 |
2024-05-31 | 13,100 | 71,400 | 600 | 19,400 | 12,500 | 52,000 |
2024-05-24 | 13,100 | 76,700 | 600 | 20,100 | 12,500 | 56,600 |
2024-05-17 | 55,800 | 79,300 | 600 | 20,300 | 55,200 | 59,000 |
2024-05-10 | 29,400 | 85,800 | 500 | 20,000 | 28,900 | 65,800 |
2024-05-02 | 7,800 | 100,000 | 500 | 24,000 | 7,300 | 76,000 |
2024-04-26 | 11,100 | 84,700 | 500 | 24,400 | 10,600 | 60,300 |
2024-04-19 | 11,200 | 91,200 | 500 | 26,000 | 10,700 | 65,200 |
2024-04-12 | 10,100 | 99,200 | 500 | 30,800 | 9,600 | 68,400 |
2024-04-05 | 12,900 | 92,600 | 500 | 30,100 | 12,400 | 62,500 |
2024-03-29 | 18,800 | 65,900 | 600 | 23,100 | 18,200 | 42,800 |
2024-03-22 | 25,800 | 74,700 | 600 | 25,700 | 25,200 | 49,000 |
2024-03-15 | 8,100 | 58,000 | 600 | 17,700 | 7,500 | 40,300 |
2024-03-08 | 7,100 | 78,900 | 700 | 21,500 | 6,400 | 57,400 |
2024-03-01 | 15,100 | 63,000 | 1,000 | 16,200 | 14,100 | 46,800 |
2024-02-22 | 16,800 | 58,500 | 600 | 19,800 | 16,200 | 38,700 |
2024-02-16 | 12,000 | 63,300 | 800 | 24,400 | 11,200 | 38,900 |
2024-02-09 | 34,800 | 50,100 | 1,200 | 16,100 | 33,600 | 34,000 |
2024-02-02 | 34,800 | 35,500 | 800 | 16,300 | 34,000 | 19,200 |
2024-01-26 | 33,200 | 37,000 | 700 | 17,800 | 32,500 | 19,200 |
2024-01-19 | 40,200 | 36,000 | 900 | 16,600 | 39,300 | 19,400 |
2024-01-12 | 45,900 | 39,100 | 1,100 | 17,500 | 44,800 | 21,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UAF5 | 350 | 2024-09-06 12:17 | 株式会社オープンアップグループ | M&Gインベストメント・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100T73C | 350 | 2024-04-03 10:31 | 株式会社オープンアップグループ | 有限会社志 | 変更報告書 |
S100SYD3 | 360 | 2024-02-26 15:48 | 株式会社オープンアップグループ | 有限会社志 | 訂正報告書(大量保有報告書・変更報告書) |
S100SXT6 | 350 | 2024-02-21 15:25 | 株式会社オープンアップグループ | 有限会社志 | 変更報告書 |
S100SWWC | 350 | 2024-02-19 10:03 | 株式会社オープンアップグループ | 株式会社アミューズキャピタル | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2154 | 1 | 株式会社オープンアップグループ | 2024-10-23 07:21:32 |
2154 | 2 | キャッシュフローの推移(国際会計基準) - 株式会社オープンアップグループ | 2024-06-19 00:40:38 |
2154 | 2 | 財務状態・収益性指標の推移(国際会計基準) - 株式会社オープンアップグループ | 2024-06-19 00:40:37 |
2154 | 2 | アナリストカバレッジ - 株式会社オープンアップグループ | 2024-06-19 00:40:35 |
2154 | 2 | 株主還元方針・1株当たり情報(国際会計基準) - 株式会社オープンアップグループ | 2024-06-19 00:40:34 |
2154 | 2 | 株主の状況 - 株式会社オープンアップグループ | 2024-06-19 00:40:33 |
2154 | 2 | 株式基本情報 - 株式会社オープンアップグループ | 2024-06-19 00:40:32 |
2154 | 2 | インベスターズガイド - 株式会社オープンアップグループ | 2024-06-19 00:40:30 |
2154 | 2 | 統合レポート - 株式会社オープンアップグループ | 2024-06-19 00:40:29 |
2154 | 2 | 中期経営計画 - 株式会社オープンアップグループ | 2024-06-19 00:40:28 |