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 | 2,981 | 2,981 | 2,938 | 2,945 | 19,800 | -29 | 99% | 99% | 128% | ▼▼ | 101% | 104% | 108% | 98% | 104% |
20250311 | 2,923 | 2,958 | 2,908 | 2,949 | 17,900 | 4 | 100% | 101% | 90% | ▲ | 102% | 103% | 107% | 98% | 105% |
20250312 | 2,938 | 2,989 | 2,938 | 2,989 | 18,000 | 40 | 101% | 102% | 101% | ▲▲ | 98% | 102% | 106% | 100% | 106% |
20250313 | 2,986 | 2,990 | 2,925 | 2,926 | 21,800 | -63 | 98% | 98% | 121% | ▼ | 101% | 103% | 103% | 98% | 104% |
20250314 | 2,971 | 3,010 | 2,960 | 3,010 | 35,500 | 84 | 103% | 101% | 163% | ▲ | 100% | 101% | 100% | 100% | 107% |
20250317 | 3,025 | 3,055 | 3,015 | 3,035 | 25,000 | 25 | 101% | 100% | 70% | ▲▲ | 99% | 100% | 100% | 100% | 108% |
20250318 | 3,040 | 3,060 | 3,015 | 3,015 | 17,500 | -20 | 99% | 99% | 70% | ▼ | 101% | 101% | 100% | 99% | 106% |
20250319 | 3,025 | 3,055 | 3,025 | 3,045 | 31,400 | 30 | 101% | 101% | 179% | ▲ | 101% | 101% | 100% | 100% | 106% |
20250321 | 3,035 | 3,075 | 3,035 | 3,060 | 35,900 | 15 | 100% | 101% | 114% | ▲▲ | 99% | 102% | 100% | 100% | 106% |
20250324 | 3,080 | 3,085 | 3,040 | 3,050 | 49,000 | -10 | 100% | 99% | 136% | ▼ | 100% | 104% | 101% | 100% | 106% |
20250325 | 3,040 | 3,050 | 3,010 | 3,040 | 37,100 | -10 | 100% | 100% | 76% | ▼▼ | 100% | 100% | 100% | 99% | 106% |
20250326 | 3,065 | 3,065 | 3,035 | 3,055 | 78,200 | 15 | 100% | 100% | 211% | ▲ | 102% | 100% | 102% | 100% | 106% |
20250327 | 3,030 | 3,080 | 2,996 | 3,080 | 62,300 | 25 | 101% | 102% | 80% | ▲▲ | 102% | 98% | 100% | 100% | 105% |
20250328 | 3,085 | 3,185 | 3,085 | 3,155 | 86,800 | 75 | 102% | 102% | 139% | ▲▲▲ | 98% | 96% | 98% | 100% | 108% |
20250331 | 3,130 | 3,145 | 3,060 | 3,060 | 71,700 | -95 | 97% | 98% | 83% | ▼ | 100% | 97% | 101% | 97% | 105% |
20250401 | 3,050 | 3,100 | 3,025 | 3,035 | 78,900 | -25 | 99% | 100% | 110% | ▼▼ | 100% | 97% | 101% | 96% | 104% |
20250402 | 3,035 | 3,065 | 3,020 | 3,020 | 50,100 | -15 | 100% | 100% | 63% | ▼▼▼ | 100% | 101% | 103% | 96% | 103% |
20250403 | 2,997 | 3,040 | 2,962 | 3,005 | 84,900 | -15 | 100% | 100% | 169% | ▼▼▼▼ | 98% | 102% | 103% | 95% | 103% |
20250404 | 2,983 | 2,994 | 2,899 | 2,914 | 95,000 | -91 | 97% | 98% | 112% | ▼▼▼▼▼ | 102% | 105% | 105% | 92% | 100% |
20250408 | 2,904 | 2,964 | 2,901 | 2,954 | 39,500 | 40 | 101% | 102% | 42% | ▲ | 99% | 103% | 104% | 94% | 101% |
20250409 | 2,945 | 2,945 | 2,907 | 2,914 | 45,600 | -40 | 99% | 99% | 115% | ▼ | 100% | 100% | 101% | 92% | 100% |
20250410 | 3,015 | 3,025 | 2,984 | 3,020 | 54,500 | 106 | 104% | 100% | 120% | ▲ | 101% | 100% | 102% | 96% | 104% |
20250411 | 3,000 | 3,040 | 2,975 | 3,035 | 39,800 | 15 | 100% | 101% | 73% | ▲▲ | 100% | 100% | 94% | 96% | 104% |
20250414 | 3,035 | 3,050 | 3,015 | 3,025 | 42,400 | -10 | 100% | 100% | 107% | ▼ | 100% | 102% | 93% | 96% | 104% |
20250415 | 3,020 | 3,030 | 3,005 | 3,005 | 41,400 | -20 | 99% | 100% | 98% | ▼▼ | 100% | 102% | 94% | 95% | 103% |
20250416 | 3,010 | 3,010 | 2,993 | 3,000 | 48,400 | -5 | 100% | 100% | 117% | ▼▼▼ | 100% | 101% | 94% | 95% | 103% |
20250417 | 3,005 | 3,010 | 2,999 | 3,005 | 32,200 | 5 | 100% | 100% | 67% | ▲ | 101% | 101% | 94% | 95% | 103% |
20250418 | 3,015 | 3,040 | 3,005 | 3,040 | 45,300 | 35 | 101% | 101% | 141% | ▲▲ | 101% | 100% | 93% | 96% | 104% |
20250421 | 3,050 | 3,085 | 3,050 | 3,080 | 76,000 | 40 | 101% | 101% | 168% | ▲▲▲ | 98% | 99% | 92% | 98% | 106% |
20250422 | 3,085 | 3,100 | 3,030 | 3,030 | 95,400 | -50 | 98% | 98% | 126% | ▼ | 99% | 93% | 92% | 96% | 104% |
20250423 | 3,075 | 3,080 | 3,005 | 3,030 | 80,200 | 0 | 100% | 99% | 84% | -- | 100% | 89% | 93% | 96% | 104% |
20250424 | 3,035 | 3,050 | 3,020 | 3,050 | 53,300 | 20 | 101% | 100% | 66% | ▲ | 100% | 89% | 93% | 97% | 105% |
20250425 | 3,045 | 3,065 | 3,035 | 3,050 | 126,000 | 0 | 100% | 100% | 236% | -- | 102% | 97% | 100% | 97% | 105% |
20250428 | 2,815 | 2,885 | 2,814 | 2,861 | 261,900 | -189 | 94% | 102% | 208% | ▼ | 96% | 97% | 100% | 93% | 100% |
20250430 | 2,830 | 2,833 | 2,701 | 2,716 | 182,000 | -145 | 95% | 96% | 69% | ▼▼ | 100% | 104% | 104% | 88% | 100% |
20250501 | 2,716 | 2,720 | 2,684 | 2,708 | 76,100 | -8 | 100% | 100% | 42% | ▼▼▼ | 99% | 103% | 104% | 88% | 100% |
20250502 | 2,725 | 2,729 | 2,684 | 2,709 | 67,300 | 1 | 100% | 99% | 88% | ▲ | 100% | 102% | 104% | 88% | 100% |
20250507 | 2,729 | 2,800 | 2,716 | 2,740 | 107,200 | 31 | 101% | 100% | 159% | ▲▲ | 101% | 102% | 104% | 89% | 101% |
20250508 | 2,716 | 2,741 | 2,701 | 2,739 | 64,100 | -1 | 100% | 101% | 60% | ▼ | 102% | 101% | 103% | 89% | 101% |
20250509 | 2,753 | 2,848 | 2,736 | 2,816 | 130,700 | 77 | 103% | 102% | 204% | ▲ | 99% | 100% | 100% | 91% | 104% |
20250512 | 2,827 | 2,847 | 2,781 | 2,792 | 36,800 | -24 | 99% | 99% | 28% | ▼ | 99% | 101% | 101% | 91% | 103% |
20250513 | 2,806 | 2,806 | 2,772 | 2,776 | 35,500 | -16 | 99% | 99% | 96% | ▼▼ | 99% | 102% | 100% | 90% | 103% |
20250514 | 2,770 | 2,775 | 2,713 | 2,748 | 44,300 | -28 | 99% | 99% | 125% | ▼▼▼ | 101% | 102% | 99% | 89% | 101% |
20250515 | 2,748 | 2,786 | 2,746 | 2,775 | 29,500 | 27 | 101% | 101% | 67% | ▲ | 101% | 100% | 98% | 90% | 102% |
20250516 | 2,790 | 2,824 | 2,770 | 2,824 | 50,100 | 49 | 102% | 101% | 170% | ▲▲ | 100% | 99% | 96% | 92% | 104% |
20250519 | 2,820 | 2,843 | 2,807 | 2,822 | 37,700 | -2 | 100% | 100% | 75% | ▼ | 99% | 100% | 96% | 92% | 104% |
20250520 | 2,822 | 2,836 | 2,786 | 2,786 | 26,600 | -36 | 99% | 99% | 71% | ▼▼ | 100% | 101% | 97% | 90% | 103% |
20250521 | 2,790 | 2,811 | 2,780 | 2,803 | 28,400 | 17 | 101% | 100% | 107% | ▲ | 100% | 101% | 97% | 91% | 104% |
20250522 | 2,792 | 2,800 | 2,779 | 2,780 | 15,700 | -23 | 99% | 100% | 55% | ▼ | 100% | 100% | 97% | 91% | 103% |
20250523 | 2,780 | 2,798 | 2,779 | 2,781 | 9,200 | 1 | 100% | 100% | 59% | ▲ | 101% | 98% | 0% | 91% | 103% |
20250526 | 2,774 | 2,808 | 2,774 | 2,808 | 17,600 | 27 | 101% | 101% | 191% | ▲▲ | 100% | 96% | 0% | 92% | 104% |
20250527 | 2,838 | 2,845 | 2,780 | 2,826 | 41,400 | 18 | 101% | 100% | 235% | ▲▲▲ | 99% | 97% | 0% | 93% | 104% |
20250528 | 2,815 | 2,821 | 2,783 | 2,783 | 21,500 | -43 | 98% | 99% | 52% | ▼ | 99% | 98% | 0% | 97% | 103% |
20250529 | 2,771 | 2,782 | 2,730 | 2,730 | 33,500 | -53 | 98% | 99% | 156% | ▼▼ | 100% | 99% | 0% | 97% | 101% |
20250530 | 2,728 | 2,749 | 2,725 | 2,728 | 17,400 | -2 | 100% | 100% | 52% | ▼▼▼ | 99% | 99% | 0% | 97% | 101% |
20250602 | 2,738 | 2,738 | 2,714 | 2,717 | 17,200 | -11 | 100% | 99% | 99% | ▼▼▼▼ | 99% | 100% | 0% | 96% | 100% |
20250603 | 2,716 | 2,720 | 2,691 | 2,700 | 21,700 | -17 | 99% | 99% | 126% | ▼▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
20250604 | 2,700 | 2,718 | 2,700 | 2,706 | 17,100 | 6 | 100% | 100% | 79% | ▲ | 100% | 0% | 0% | 96% | 100% |
20250605 | 2,701 | 2,703 | 2,681 | 2,688 | 21,600 | -18 | 99% | 100% | 126% | ▼ | 101% | 0% | 0% | 95% | 100% |
20250606 | 2,688 | 2,716 | 2,688 | 2,703 | 10,700 | 15 | 101% | 101% | 50% | ▲ | % | % | % | 96% | 101% |
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 | 89,500 | 31,300 | 1,200 | 12,700 | 88,300 | 18,600 |
2025-05-23 | 89,600 | 32,600 | 1,200 | 11,500 | 88,400 | 21,100 |
2025-05-16 | 94,500 | 34,800 | 1,200 | 11,700 | 93,300 | 23,100 |
2025-05-09 | 99,600 | 45,100 | 1,200 | 14,000 | 98,400 | 31,100 |
2025-05-02 | 158,500 | 61,600 | 800 | 15,700 | 157,700 | 45,900 |
2025-04-25 | 468,000 | 25,300 | 216,800 | 4,800 | 251,200 | 20,500 |
2025-04-18 | 363,300 | 81,800 | 214,200 | 6,400 | 149,100 | 75,400 |
2025-04-11 | 277,300 | 74,700 | 191,900 | 6,200 | 85,400 | 68,500 |
2025-04-04 | 264,500 | 92,000 | 189,400 | 6,800 | 75,100 | 85,200 |
2025-03-28 | 226,600 | 101,000 | 159,400 | 13,100 | 67,200 | 87,900 |
2025-03-21 | 123,000 | 121,000 | 61,600 | 16,000 | 61,400 | 105,000 |
2025-03-14 | 86,700 | 90,300 | 25,400 | 11,800 | 61,300 | 78,500 |
2025-03-07 | 70,100 | 74,600 | 13,200 | 8,800 | 56,900 | 65,800 |
2025-02-28 | 62,200 | 69,500 | 6,100 | 9,300 | 56,100 | 60,200 |
2025-02-21 | 56,300 | 67,300 | 1,300 | 10,600 | 55,000 | 56,700 |
2025-02-14 | 56,600 | 63,000 | 2,300 | 10,700 | 54,300 | 52,300 |
2025-02-07 | 56,500 | 56,600 | 2,000 | 10,700 | 54,500 | 45,900 |
2025-01-31 | 57,400 | 48,200 | 500 | 10,000 | 56,900 | 38,200 |
2025-01-24 | 54,100 | 38,100 | 500 | 10,100 | 53,600 | 28,000 |
2025-01-17 | 52,800 | 40,300 | 0 | 9,900 | 52,800 | 30,400 |
2025-01-10 | 53,400 | 39,900 | 0 | 11,200 | 53,400 | 28,700 |
2024-12-27 | 53,500 | 32,600 | 0 | 11,600 | 53,500 | 21,000 |
2024-12-20 | 54,000 | 30,500 | 0 | 12,500 | 54,000 | 18,000 |
2024-12-13 | 54,600 | 27,800 | 0 | 12,500 | 54,600 | 15,300 |
2024-12-06 | 52,600 | 25,000 | 0 | 12,400 | 52,600 | 12,600 |
2024-11-29 | 52,400 | 27,000 | 0 | 14,200 | 52,400 | 12,800 |
2024-11-22 | 52,600 | 34,900 | 0 | 14,700 | 52,600 | 20,200 |
2024-11-15 | 52,900 | 33,800 | 0 | 15,100 | 52,900 | 18,700 |
2024-11-08 | 52,500 | 34,600 | 0 | 14,100 | 52,500 | 20,500 |
2024-11-01 | 52,100 | 38,900 | 0 | 14,400 | 52,100 | 24,500 |
2024-10-25 | 51,700 | 36,600 | 0 | 13,800 | 51,700 | 22,800 |
2024-10-18 | 51,400 | 41,900 | 0 | 12,900 | 51,400 | 29,000 |
2024-10-11 | 51,300 | 42,200 | 0 | 12,900 | 51,300 | 29,300 |
2024-10-04 | 51,400 | 42,000 | 100 | 12,700 | 51,300 | 29,300 |
2024-09-27 | 53,700 | 34,800 | 100 | 11,600 | 53,600 | 23,200 |
2024-09-20 | 53,000 | 35,500 | 100 | 9,400 | 52,900 | 26,100 |
2024-09-13 | 52,400 | 39,500 | 100 | 10,300 | 52,300 | 29,200 |
2024-09-06 | 54,400 | 41,000 | 2,100 | 10,300 | 52,300 | 30,700 |
2024-08-30 | 55,500 | 40,400 | 2,100 | 10,600 | 53,400 | 29,800 |
2024-08-23 | 55,500 | 41,200 | 2,100 | 11,200 | 53,400 | 30,000 |
2024-08-16 | 58,800 | 40,600 | 2,100 | 11,100 | 56,700 | 29,500 |
2024-08-09 | 57,700 | 40,600 | 2,100 | 11,200 | 55,600 | 29,400 |
2024-08-02 | 57,400 | 48,500 | 2,100 | 15,000 | 55,300 | 33,500 |
2024-07-26 | 60,300 | 53,200 | 4,100 | 19,800 | 56,200 | 33,400 |
2024-07-19 | 61,300 | 53,000 | 4,100 | 20,400 | 57,200 | 32,600 |
2024-07-12 | 61,900 | 54,200 | 4,100 | 19,900 | 57,800 | 34,300 |
2024-07-05 | 60,300 | 55,100 | 4,100 | 20,600 | 56,200 | 34,500 |
2024-06-28 | 58,800 | 57,200 | 2,100 | 22,100 | 56,700 | 35,100 |
2024-06-21 | 58,400 | 58,300 | 2,100 | 22,700 | 56,300 | 35,600 |
2024-06-14 | 58,600 | 60,800 | 2,100 | 25,500 | 56,500 | 35,300 |
2024-06-07 | 55,700 | 59,900 | 1,300 | 20,800 | 54,400 | 39,100 |
2024-05-31 | 55,400 | 63,500 | 1,300 | 20,200 | 54,100 | 43,300 |
2024-05-24 | 56,800 | 64,500 | 1,300 | 20,500 | 55,500 | 44,000 |
2024-05-17 | 57,300 | 77,500 | 1,000 | 33,200 | 56,300 | 44,300 |
2024-05-10 | 60,400 | 67,500 | 100 | 27,000 | 60,300 | 40,500 |
2024-05-02 | 93,200 | 84,400 | 900 | 48,200 | 92,300 | 36,200 |
2024-04-26 | 109,900 | 58,700 | 6,300 | 33,500 | 103,600 | 25,200 |
2024-04-19 | 391,900 | 86,900 | 97,500 | 45,400 | 294,400 | 41,500 |
2024-04-12 | 296,200 | 77,600 | 97,500 | 24,400 | 198,700 | 53,200 |
2024-04-05 | 191,600 | 56,900 | 86,400 | 15,900 | 105,200 | 41,000 |
2024-03-29 | 98,200 | 57,800 | 61,700 | 14,300 | 36,500 | 43,500 |
2024-03-22 | 57,400 | 90,900 | 41,200 | 22,200 | 16,200 | 68,700 |
2024-03-15 | 27,800 | 58,600 | 13,000 | 13,400 | 14,800 | 45,200 |
2024-03-08 | 14,100 | 44,800 | 10,300 | 12,300 | 3,800 | 32,500 |
2024-03-01 | 9,900 | 45,300 | 7,300 | 11,600 | 2,600 | 33,700 |
2024-02-22 | 10,400 | 41,300 | 7,300 | 12,000 | 3,100 | 29,300 |
2024-02-16 | 8,900 | 38,500 | 6,900 | 14,000 | 2,000 | 24,500 |
2024-02-09 | 9,500 | 38,900 | 6,900 | 14,100 | 2,600 | 24,800 |
2024-02-02 | 9,900 | 35,600 | 6,900 | 12,800 | 3,000 | 22,800 |
2024-01-26 | 7,800 | 33,200 | 5,700 | 13,300 | 2,100 | 19,900 |
2024-01-19 | 7,700 | 31,100 | 5,600 | 11,300 | 2,100 | 19,800 |
2024-01-12 | 5,100 | 29,400 | 3,000 | 11,100 | 2,100 | 18,300 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-04 | JPM Securities Japan Co Ltd. | 86,744 | 0.69% | ▼ | -800 | 2,700 | 2,718 | 2,700 | 2,706 | 17,100 |
2025-06-03 | JPM Securities Japan Co Ltd. | 87,544 | 0.70% | ▲ | 2,716 | 2,720 | 2,691 | 2,700 | 21,700 | |
2025-05-29 | JPM Securities Japan Co Ltd. | 86,044 | 0.69% | ▲ | 13,900 | 2,771 | 2,782 | 2,730 | 2,730 | 33,500 |
2025-05-28 | JPM Securities Japan Co Ltd. | 72,144 | 0.57% | ▼ | -5,900 | 2,815 | 2,821 | 2,783 | 2,783 | 21,500 |
2025-05-27 | JPM Securities Japan Co Ltd. | 78,044 | 0.62% | ▼ | -11,100 | 2,838 | 2,845 | 2,780 | 2,826 | 41,400 |
2025-05-19 | JPM Securities Japan Co Ltd. | 89,144 | 0.71% | ▲ | 12,300 | 2,820 | 2,843 | 2,807 | 2,822 | 37,700 |
2025-05-15 | JPM Securities Japan Co Ltd. | 76,844 | 0.61% | ▲ | 10,200 | 2,748 | 2,786 | 2,746 | 2,775 | 29,500 |
2025-05-14 | Barclays Capital Securities Ltd | 62,000 | 0.49% | ▼ | -700 | 2,770 | 2,775 | 2,713 | 2,748 | 44,300 |
2025-05-12 | JPM Securities Japan Co Ltd. | 66,644 | 0.53% | ▲ | 2,827 | 2,847 | 2,781 | 2,792 | 36,800 | |
2025-05-09 | Barclays Capital Securities Ltd | 62,700 | 0.50% | ▲ | 2,000 | 2,753 | 2,848 | 2,736 | 2,816 | 130,700 |
2025-05-07 | Barclays Capital Securities Ltd | 60,700 | 0.48% | ▼ | -11,200 | 2,729 | 2,800 | 2,716 | 2,740 | 107,200 |
2025-05-01 | Barclays Capital Securities Ltd | 71,900 | 0.57% | ▼ | -6,200 | 2,716 | 2,720 | 2,684 | 2,708 | 76,100 |
2025-04-30 | Barclays Capital Securities Ltd | 78,100 | 0.62% | ▼ | -9,500 | 2,830 | 2,833 | 2,701 | 2,716 | 182,000 |
2025-04-23 | Barclays Capital Securities Ltd | 87,600 | 0.70% | ▲ | 7,000 | 3,075 | 3,080 | 3,005 | 3,030 | 80,200 |
2025-04-16 | Barclays Capital Securities Ltd | 80,600 | 0.64% | ▲ | 8,200 | 3,010 | 3,010 | 2,993 | 3,000 | 48,400 |
2025-04-15 | Barclays Capital Securities Ltd | 72,400 | 0.58% | ▲ | 3,020 | 3,030 | 3,005 | 3,005 | 41,400 | |
2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 61,990 | 0.49% | ▼ | -400 | 2,677 | 2,677 | 2,639 | 2,641 | 64,500 |
2024-05-01 | GOLDMAN SACHS INTERNATIONAL | 62,390 | 0.50% | ▲ | 2,660 | 2,750 | 2,653 | 2,653 | 180,800 | |
2024-04-23 | JPM Securities Japan Co Ltd. | 14,471 | 0.11% | ▼ | -50,129 | 3,200 | 3,200 | 3,165 | 3,170 | 93,500 |
2024-04-11 | JPM Securities Japan Co Ltd. | 64,600 | 0.51% | ▲ | 3,100 | 3,160 | 3,090 | 3,160 | 93,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2294 | 1 | 柿安本店 | 2025-06-07 14:23:31 |
2294 | 2 | 子会社の決算公告|IR|柿安本店 | 2024-06-18 10:58:17 |
2294 | 2 | 電子公告|IR|柿安本店 | 2024-06-18 10:58:16 |
2294 | 2 | 免責事項|IR|柿安本店 | 2024-06-18 10:58:14 |
2294 | 2 | 財務ハイライト|財務・業績情報|IR|柿安本店 | 2024-06-18 10:58:13 |
2294 | 2 | よくあるご質問|IR|柿安本店 | 2024-06-18 10:58:12 |
2294 | 2 | For investors|IRライブラリー|IR|柿安本店 | 2024-06-18 10:58:11 |
2294 | 2 | 有価証券報告書|IRライブラリー|IR|柿安本店 | 2024-06-18 10:58:09 |
2294 | 2 | 決算説明会|IRライブラリー|IR|柿安本店 | 2024-06-18 10:58:08 |
2294 | 2 | IRニュース|IR|柿安本店 | 2024-06-18 10:58:07 |