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 | 547 | 554 | 545 | 545 | 5,900 | -2 | 100% | 100% | 64% | ▼ | 100% | 99% | 99% | 90% | 101% |
20250311 | 545 | 548 | 535 | 544 | 12,900 | -1 | 100% | 100% | 219% | ▼▼ | 101% | 98% | 99% | 90% | 101% |
20250312 | 545 | 553 | 541 | 551 | 6,500 | 7 | 101% | 101% | 50% | ▲ | 98% | 97% | 98% | 91% | 102% |
20250313 | 551 | 553 | 540 | 540 | 5,300 | -11 | 98% | 98% | 82% | ▼ | 99% | 98% | 97% | 89% | 100% |
20250314 | 550 | 550 | 534 | 542 | 31,500 | 2 | 100% | 99% | 594% | ▲ | 99% | 100% | 98% | 90% | 101% |
20250317 | 543 | 551 | 530 | 536 | 44,400 | -6 | 99% | 99% | 141% | ▼ | 99% | 101% | 98% | 92% | 100% |
20250318 | 540 | 540 | 532 | 533 | 23,700 | -3 | 99% | 99% | 53% | ▼▼ | 100% | 103% | 97% | 92% | 100% |
20250319 | 531 | 537 | 529 | 532 | 31,200 | -1 | 100% | 100% | 132% | ▼▼▼ | 99% | 100% | 97% | 93% | 100% |
20250321 | 542 | 542 | 534 | 538 | 43,500 | 6 | 101% | 99% | 139% | ▲ | 101% | 101% | 99% | 94% | 101% |
20250324 | 538 | 545 | 536 | 545 | 13,700 | 7 | 101% | 101% | 31% | ▲▲ | 97% | 97% | 95% | 96% | 102% |
20250325 | 559 | 559 | 544 | 545 | 25,400 | 0 | 100% | 97% | 185% | -- | 99% | 98% | 97% | 99% | 102% |
20250326 | 545 | 549 | 541 | 541 | 29,300 | -4 | 99% | 99% | 115% | ▼ | 100% | 98% | 98% | 98% | 102% |
20250327 | 543 | 547 | 538 | 542 | 8,600 | 1 | 100% | 100% | 29% | ▲ | 100% | 99% | 99% | 98% | 102% |
20250328 | 538 | 542 | 538 | 540 | 7,100 | -2 | 100% | 100% | 83% | ▼ | 99% | 95% | 99% | 98% | 102% |
20250331 | 538 | 538 | 522 | 533 | 31,000 | -7 | 99% | 99% | 437% | ▼▼ | 99% | 89% | 99% | 97% | 100% |
20250401 | 537 | 543 | 527 | 529 | 20,000 | -4 | 99% | 99% | 65% | ▼▼▼ | 100% | 85% | 100% | 96% | 100% |
20250402 | 533 | 536 | 529 | 531 | 6,700 | 2 | 100% | 100% | 34% | ▲ | 100% | 92% | 105% | 96% | 100% |
20250403 | 511 | 521 | 509 | 513 | 24,100 | -18 | 97% | 100% | 360% | ▼ | 96% | 100% | 107% | 93% | 100% |
20250404 | 500 | 506 | 467 | 478 | 51,100 | -35 | 93% | 96% | 212% | ▼▼ | 103% | 114% | 121% | 87% | 100% |
20250408 | 442 | 466 | 429 | 454 | 73,400 | -24 | 95% | 103% | 144% | ▼▼▼ | 103% | 114% | 125% | 82% | 100% |
20250409 | 440 | 457 | 433 | 451 | 30,900 | -3 | 99% | 103% | 42% | ▼▼▼▼ | 95% | 101% | 110% | 82% | 100% |
20250410 | 498 | 498 | 468 | 471 | 24,400 | 20 | 104% | 95% | 79% | ▲ | 107% | 111% | 119% | 85% | 104% |
20250411 | 466 | 509 | 457 | 500 | 64,100 | 29 | 106% | 107% | 263% | ▲▲ | 99% | 104% | 109% | 92% | 111% |
20250414 | 506 | 517 | 496 | 503 | 31,200 | 3 | 101% | 99% | 49% | ▲▲▲ | 99% | 105% | 110% | 92% | 112% |
20250415 | 504 | 514 | 497 | 500 | 17,300 | -3 | 99% | 99% | 55% | ▼ | 100% | 106% | 110% | 92% | 111% |
20250416 | 503 | 508 | 495 | 504 | 12,200 | 4 | 101% | 100% | 71% | ▲ | 102% | 103% | 109% | 92% | 112% |
20250417 | 507 | 515 | 500 | 515 | 7,200 | 11 | 102% | 102% | 59% | ▲▲ | 103% | 101% | 108% | 94% | 114% |
20250418 | 512 | 529 | 512 | 528 | 15,600 | 13 | 103% | 103% | 217% | ▲▲▲ | 101% | 99% | 105% | 97% | 117% |
20250421 | 525 | 532 | 519 | 531 | 22,400 | 3 | 101% | 101% | 144% | ▲▲▲▲ | 98% | 98% | 104% | 97% | 118% |
20250422 | 533 | 533 | 519 | 523 | 10,700 | -8 | 98% | 98% | 48% | ▼ | 98% | 99% | 105% | 96% | 116% |
20250423 | 527 | 530 | 513 | 517 | 14,100 | -6 | 99% | 98% | 132% | ▼▼ | 100% | 103% | 100% | 95% | 115% |
20250424 | 516 | 521 | 512 | 517 | 7,500 | 0 | 100% | 100% | 53% | -- | 99% | 102% | 98% | 95% | 115% |
20250425 | 527 | 528 | 520 | 521 | 13,600 | 4 | 101% | 99% | 181% | ▲ | 101% | 104% | 100% | 96% | 116% |
20250428 | 519 | 525 | 517 | 524 | 5,500 | 3 | 101% | 101% | 40% | ▲▲ | 100% | 103% | 99% | 98% | 116% |
20250430 | 525 | 528 | 522 | 523 | 10,900 | -1 | 100% | 100% | 198% | ▼ | 100% | 103% | 98% | 98% | 116% |
20250501 | 530 | 535 | 528 | 532 | 10,300 | 9 | 102% | 100% | 94% | ▲ | 101% | 104% | 98% | 100% | 118% |
20250502 | 531 | 536 | 528 | 535 | 7,400 | 3 | 101% | 101% | 72% | ▲▲ | 100% | 102% | 96% | 100% | 119% |
20250507 | 540 | 541 | 534 | 541 | 10,200 | 6 | 101% | 100% | 138% | ▲▲▲ | 100% | 93% | 96% | 100% | 120% |
20250508 | 542 | 542 | 539 | 542 | 6,600 | 1 | 100% | 100% | 65% | ▲▲▲▲ | 101% | 93% | 96% | 100% | 120% |
20250509 | 544 | 552 | 541 | 548 | 15,000 | 6 | 101% | 101% | 227% | ▲▲▲▲▲ | 100% | 93% | 95% | 100% | 122% |
20250512 | 552 | 556 | 544 | 553 | 35,000 | 5 | 101% | 100% | 233% | ▲▲▲▲▲▲ | 91% | 92% | 94% | 100% | 117% |
20250513 | 556 | 559 | 494 | 504 | 201,000 | -49 | 91% | 91% | 574% | ▼ | 98% | 100% | 102% | 91% | 101% |
20250514 | 514 | 514 | 504 | 506 | 33,400 | 2 | 100% | 98% | 17% | ▲ | 101% | 103% | 104% | 92% | 101% |
20250515 | 501 | 511 | 501 | 506 | 25,200 | 0 | 100% | 101% | 75% | -- | 100% | 101% | 103% | 92% | 101% |
20250516 | 509 | 517 | 509 | 511 | 22,900 | 5 | 101% | 100% | 91% | ▲ | 100% | 101% | 101% | 92% | 101% |
20250519 | 515 | 519 | 514 | 514 | 13,600 | 3 | 101% | 100% | 59% | ▲▲ | 99% | 100% | 101% | 93% | 102% |
20250520 | 518 | 518 | 513 | 514 | 14,400 | 0 | 100% | 99% | 106% | -- | 100% | 100% | 101% | 93% | 102% |
20250521 | 517 | 517 | 513 | 515 | 16,100 | 1 | 100% | 100% | 112% | ▲ | 101% | 101% | 101% | 93% | 102% |
20250522 | 512 | 519 | 511 | 515 | 10,400 | 0 | 100% | 101% | 65% | -- | 100% | 101% | 100% | 93% | 102% |
20250523 | 516 | 519 | 514 | 518 | 6,200 | 3 | 101% | 100% | 60% | ▲ | 99% | 100% | 0% | 94% | 103% |
20250526 | 520 | 522 | 511 | 516 | 30,700 | -2 | 100% | 99% | 495% | ▼ | 100% | 100% | 0% | 93% | 102% |
20250527 | 519 | 520 | 516 | 519 | 3,200 | 3 | 101% | 100% | 10% | ▲ | 99% | 100% | 0% | 94% | 103% |
20250528 | 522 | 522 | 519 | 519 | 4,000 | 0 | 100% | 99% | 125% | -- | 100% | 100% | 0% | 94% | 103% |
20250529 | 520 | 521 | 518 | 518 | 6,000 | -1 | 100% | 100% | 150% | ▼ | 100% | 101% | 0% | 94% | 103% |
20250530 | 517 | 520 | 516 | 516 | 7,700 | -2 | 100% | 100% | 128% | ▼▼ | 100% | 99% | 0% | 93% | 102% |
20250602 | 520 | 521 | 516 | 518 | 7,700 | 2 | 100% | 100% | 100% | ▲ | 101% | 100% | 0% | 94% | 103% |
20250603 | 518 | 523 | 518 | 521 | 14,700 | 3 | 101% | 101% | 191% | ▲▲ | 100% | 0% | 0% | 94% | 103% |
20250604 | 520 | 522 | 519 | 522 | 4,900 | 1 | 100% | 100% | 33% | ▲▲▲ | 100% | 0% | 0% | 94% | 104% |
20250605 | 519 | 521 | 517 | 517 | 4,700 | -5 | 99% | 100% | 96% | ▼ | 100% | 0% | 0% | 93% | 103% |
20250606 | 518 | 519 | 516 | 516 | 4,600 | -1 | 100% | 100% | 98% | ▼▼ | % | % | % | 93% | 102% |
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 | 2,500 | 243,200 | 0 | 65,200 | 2,500 | 178,000 |
2025-05-23 | 2,500 | 246,700 | 0 | 66,000 | 2,500 | 180,700 |
2025-05-16 | 2,000 | 251,200 | 0 | 66,100 | 2,000 | 185,100 |
2025-05-09 | 1,500 | 278,000 | 0 | 115,300 | 1,500 | 162,700 |
2025-05-02 | 1,900 | 269,300 | 0 | 104,300 | 1,900 | 165,000 |
2025-04-25 | 1,700 | 270,200 | 0 | 100,800 | 1,700 | 169,400 |
2025-04-18 | 1,200 | 269,100 | 0 | 100,700 | 1,200 | 168,400 |
2025-04-11 | 800 | 261,300 | 0 | 98,500 | 800 | 162,800 |
2025-04-04 | 500 | 279,400 | 0 | 109,200 | 500 | 170,200 |
2025-03-28 | 2,000 | 286,200 | 0 | 106,700 | 2,000 | 179,500 |
2025-03-21 | 2,800 | 278,100 | 0 | 97,500 | 2,800 | 180,600 |
2025-03-14 | 200 | 257,100 | 0 | 84,700 | 200 | 172,400 |
2025-03-07 | 700 | 255,900 | 0 | 84,400 | 700 | 171,500 |
2025-02-28 | 1,800 | 268,700 | 0 | 92,200 | 1,800 | 176,500 |
2025-02-21 | 2,000 | 266,000 | 0 | 91,000 | 2,000 | 175,000 |
2025-02-14 | 8,900 | 283,300 | 0 | 113,400 | 8,900 | 169,900 |
2025-02-07 | 10,700 | 277,800 | 0 | 110,200 | 10,700 | 167,600 |
2025-01-31 | 11,100 | 273,400 | 0 | 110,500 | 11,100 | 162,900 |
2025-01-24 | 11,000 | 266,800 | 0 | 107,900 | 11,000 | 158,900 |
2025-01-17 | 10,500 | 278,100 | 0 | 108,100 | 10,500 | 170,000 |
2025-01-10 | 10,600 | 275,900 | 0 | 108,000 | 10,600 | 167,900 |
2024-12-27 | 14,600 | 271,100 | 0 | 108,100 | 14,600 | 163,000 |
2024-12-20 | 14,300 | 276,300 | 0 | 105,600 | 14,300 | 170,700 |
2024-12-13 | 13,600 | 283,500 | 0 | 103,300 | 13,600 | 180,200 |
2024-12-06 | 16,700 | 280,800 | 0 | 102,800 | 16,700 | 178,000 |
2024-11-29 | 14,100 | 296,100 | 0 | 99,400 | 14,100 | 196,700 |
2024-11-22 | 17,000 | 344,300 | 0 | 102,000 | 17,000 | 242,300 |
2024-11-15 | 28,700 | 370,700 | 0 | 104,600 | 28,700 | 266,100 |
2024-11-08 | 36,800 | 328,900 | 0 | 82,200 | 36,800 | 246,700 |
2024-11-01 | 28,000 | 333,500 | 0 | 104,100 | 28,000 | 229,400 |
2024-10-25 | 27,600 | 343,400 | 0 | 105,300 | 27,600 | 238,100 |
2024-10-18 | 28,000 | 371,800 | 0 | 122,100 | 28,000 | 249,700 |
2024-10-11 | 27,100 | 403,400 | 0 | 161,300 | 27,100 | 242,100 |
2024-10-04 | 27,600 | 407,100 | 0 | 160,800 | 27,600 | 246,300 |
2024-09-27 | 28,600 | 415,700 | 0 | 172,900 | 28,600 | 242,800 |
2024-09-20 | 31,800 | 404,300 | 0 | 177,300 | 31,800 | 227,000 |
2024-09-13 | 28,200 | 407,300 | 0 | 164,500 | 28,200 | 242,800 |
2024-09-06 | 30,700 | 429,600 | 0 | 183,900 | 30,700 | 245,700 |
2024-08-30 | 40,200 | 471,600 | 0 | 189,200 | 40,200 | 282,400 |
2024-08-23 | 33,700 | 488,100 | 0 | 253,700 | 33,700 | 234,400 |
2024-08-16 | 27,700 | 468,800 | 0 | 257,000 | 27,700 | 211,800 |
2024-08-09 | 3,400 | 340,700 | 100 | 154,300 | 3,300 | 186,400 |
2024-08-02 | 5,100 | 421,300 | 0 | 270,500 | 5,100 | 150,800 |
2024-07-26 | 4,900 | 408,700 | 0 | 251,500 | 4,900 | 157,200 |
2024-07-19 | 12,500 | 435,800 | 0 | 182,600 | 12,500 | 253,200 |
2024-07-12 | 14,300 | 408,400 | 0 | 156,600 | 14,300 | 251,800 |
2024-07-05 | 14,200 | 407,200 | 0 | 153,100 | 14,200 | 254,100 |
2024-06-28 | 17,400 | 404,400 | 0 | 153,500 | 17,400 | 250,900 |
2024-06-21 | 17,300 | 399,600 | 0 | 149,000 | 17,300 | 250,600 |
2024-06-14 | 18,600 | 420,600 | 0 | 157,600 | 18,600 | 263,000 |
2024-06-07 | 20,600 | 442,100 | 0 | 153,200 | 20,600 | 288,900 |
2024-05-31 | 21,600 | 451,000 | 0 | 157,300 | 21,600 | 293,700 |
2024-05-24 | 32,500 | 468,500 | 0 | 163,100 | 32,500 | 305,400 |
2024-05-17 | 36,900 | 483,900 | 0 | 154,000 | 36,900 | 329,900 |
2024-05-10 | 47,800 | 524,300 | 0 | 111,400 | 47,800 | 412,900 |
2024-05-02 | 48,700 | 511,300 | 0 | 108,600 | 48,700 | 402,700 |
2024-04-26 | 49,600 | 527,000 | 0 | 109,600 | 49,600 | 417,400 |
2024-04-19 | 50,300 | 543,800 | 0 | 109,400 | 50,300 | 434,400 |
2024-04-12 | 59,800 | 568,900 | 0 | 110,400 | 59,800 | 458,500 |
2024-04-05 | 63,800 | 599,300 | 0 | 116,200 | 63,800 | 483,100 |
2024-03-29 | 66,100 | 600,800 | 0 | 121,700 | 66,100 | 479,100 |
2024-03-22 | 34,700 | 302,900 | 0 | 55,600 | 34,700 | 247,300 |
2024-03-15 | 28,000 | 303,500 | 0 | 55,500 | 28,000 | 248,000 |
2024-03-08 | 29,700 | 351,100 | 0 | 63,700 | 29,700 | 287,400 |
2024-03-01 | 28,800 | 336,200 | 0 | 77,300 | 28,800 | 258,900 |
2024-02-22 | 26,400 | 338,000 | 0 | 85,800 | 26,400 | 252,200 |
2024-02-16 | 26,000 | 362,300 | 0 | 91,300 | 26,000 | 271,000 |
2024-02-09 | 22,300 | 340,900 | 0 | 114,500 | 22,300 | 226,400 |
2024-02-02 | 23,100 | 330,800 | 0 | 107,600 | 23,100 | 223,200 |
2024-01-26 | 15,500 | 276,200 | 0 | 98,200 | 15,500 | 178,000 |
2024-01-19 | 11,300 | 236,600 | 0 | 93,100 | 11,300 | 143,500 |
2024-01-12 | 12,700 | 231,400 | 0 | 87,600 | 12,700 | 143,800 |
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 |
---|---|---|---|
2173 | 2 | 特別制作協力の「YOSHIROTTEN FUTURE NATURE II In Kagoshima」、11/24まで開催中 | 株式会社博展 HAKUTEN | Communication Desig | 2024-10-21 18:29:47 |
2173 | 2 | 「YOSHIROTTEN FUTURE NATURE II In Kagoshima」に特別制作協力しました | 株式会社博展 HAKUTEN | Communication Design® | 2024-09-17 20:30:44 |
2173 | 2 | 「IRサイト」リニューアルのお知らせ | 株式会社博展 HAKUTEN | Communication Design® | 2024-06-28 17:31:58 |
2173 | 2 | 免責事項 - 株式会社博展 - | 2024-06-18 10:54:16 |
2173 | 2 | IR情報 - 株式会社博展 - | 2024-06-18 10:54:14 |
2173 | 2 | IR資料室 - 有価証券報告書 | 2024-06-18 10:54:12 |
2173 | 2 | IR資料室 -株主通信- | 2024-06-18 10:54:11 |
2173 | 2 | IR資料室 - 決算説明会 - | 2024-06-18 10:54:10 |
2173 | 2 | IR資料室 - 適時開示情報 - | 2024-06-18 10:54:09 |
2173 | 2 | IR情報 - 株式会社博展 - | 2024-06-18 10:54:07 |