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 | 495 | 497 | 495 | 495 | 2,300 | 1 | 100% | 100% | 44% | ▲ | 100% | 100% | 101% | 93% | 101% |
20250311 | 495 | 498 | 495 | 495 | 5,400 | 0 | 100% | 100% | 235% | -- | 100% | 100% | 101% | 93% | 101% |
20250312 | 496 | 497 | 496 | 497 | 2,300 | 2 | 100% | 100% | 43% | ▲ | 100% | 100% | 101% | 93% | 101% |
20250313 | 497 | 498 | 495 | 495 | 5,500 | -2 | 100% | 100% | 239% | ▼ | 100% | 100% | 101% | 93% | 101% |
20250314 | 495 | 496 | 495 | 495 | 1,200 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 101% | 93% | 101% |
20250317 | 496 | 497 | 495 | 495 | 3,500 | 0 | 100% | 100% | 292% | -- | 100% | 100% | 101% | 93% | 101% |
20250318 | 495 | 498 | 495 | 496 | 5,200 | 1 | 100% | 100% | 149% | ▲ | 100% | 100% | 101% | 93% | 101% |
20250319 | 497 | 497 | 495 | 496 | 2,100 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 101% | 93% | 101% |
20250321 | 496 | 498 | 496 | 497 | 3,900 | 1 | 100% | 100% | 186% | ▲ | 100% | 100% | 100% | 94% | 101% |
20250324 | 498 | 498 | 497 | 497 | 2,100 | 0 | 100% | 100% | 54% | -- | 100% | 101% | 101% | 94% | 101% |
20250325 | 497 | 497 | 496 | 496 | 1,300 | -1 | 100% | 100% | 62% | ▼ | 100% | 100% | 100% | 94% | 101% |
20250326 | 498 | 499 | 497 | 499 | 1,200 | 3 | 101% | 100% | 92% | ▲ | 100% | 100% | 100% | 95% | 102% |
20250327 | 498 | 499 | 497 | 497 | 1,400 | -2 | 100% | 100% | 117% | ▼ | 100% | 100% | 101% | 100% | 101% |
20250328 | 497 | 499 | 497 | 499 | 2,000 | 2 | 100% | 100% | 143% | ▲ | 100% | 98% | 96% | 100% | 101% |
20250331 | 499 | 500 | 497 | 500 | 2,000 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 91% | 96% | 100% | 101% |
20250401 | 500 | 500 | 498 | 500 | 1,700 | 0 | 100% | 100% | 85% | -- | 100% | 90% | 96% | 100% | 101% |
20250402 | 500 | 500 | 497 | 499 | 2,900 | -1 | 100% | 100% | 171% | ▼ | 98% | 93% | 96% | 100% | 101% |
20250403 | 500 | 500 | 489 | 491 | 8,000 | -8 | 98% | 98% | 276% | ▼▼ | 92% | 95% | 98% | 98% | 100% |
20250404 | 490 | 553 | 444 | 453 | 134,300 | -38 | 92% | 92% | 1679% | ▼▼▼ | 104% | 117% | 111% | 91% | 100% |
20250408 | 429 | 445 | 429 | 445 | 8,800 | -8 | 98% | 104% | 7% | ▼▼▼▼ | 100% | 112% | 107% | 89% | 100% |
20250409 | 447 | 449 | 438 | 449 | 5,700 | 4 | 101% | 100% | 65% | ▲ | 98% | 102% | 101% | 90% | 101% |
20250410 | 473 | 473 | 457 | 464 | 8,900 | 15 | 103% | 98% | 156% | ▲▲ | 100% | 103% | 104% | 93% | 104% |
20250411 | 460 | 465 | 454 | 462 | 12,100 | -2 | 100% | 100% | 136% | ▼ | 105% | 100% | 101% | 92% | 104% |
20250414 | 474 | 500 | 465 | 500 | 16,900 | 38 | 108% | 105% | 140% | ▲ | 95% | 93% | 94% | 100% | 112% |
20250415 | 506 | 560 | 481 | 481 | 254,700 | -19 | 96% | 95% | 1507% | ▼ | 95% | 98% | 98% | 96% | 108% |
20250416 | 482 | 483 | 460 | 460 | 26,800 | -21 | 96% | 95% | 11% | ▼▼ | 103% | 102% | 103% | 92% | 103% |
20250417 | 460 | 475 | 460 | 475 | 5,900 | 15 | 103% | 103% | 22% | ▲ | 99% | 99% | 99% | 95% | 107% |
20250418 | 477 | 477 | 470 | 473 | 6,000 | -2 | 100% | 99% | 102% | ▼ | 100% | 100% | 100% | 95% | 106% |
20250421 | 473 | 474 | 469 | 473 | 3,500 | 0 | 100% | 100% | 58% | -- | 99% | 100% | 100% | 95% | 106% |
20250422 | 473 | 473 | 465 | 466 | 2,600 | -7 | 99% | 99% | 74% | ▼ | 99% | 101% | 101% | 93% | 105% |
20250423 | 471 | 471 | 467 | 468 | 2,300 | 2 | 100% | 99% | 88% | ▲ | 100% | 101% | 101% | 94% | 105% |
20250424 | 471 | 471 | 468 | 471 | 1,700 | 3 | 101% | 100% | 74% | ▲▲ | 101% | 101% | 100% | 94% | 106% |
20250425 | 471 | 475 | 467 | 475 | 6,900 | 4 | 101% | 101% | 406% | ▲▲▲ | 99% | 100% | 99% | 95% | 107% |
20250428 | 476 | 477 | 473 | 473 | 2,300 | -2 | 100% | 99% | 33% | ▼ | 100% | 99% | 99% | 95% | 106% |
20250430 | 476 | 480 | 474 | 478 | 2,500 | 5 | 101% | 100% | 109% | ▲ | 100% | 100% | 100% | 96% | 107% |
20250501 | 471 | 477 | 471 | 472 | 2,900 | -6 | 99% | 100% | 116% | ▼ | 100% | 99% | 99% | 94% | 106% |
20250502 | 475 | 475 | 473 | 474 | 1,300 | 2 | 100% | 100% | 45% | ▲ | 100% | 100% | 100% | 95% | 107% |
20250507 | 472 | 473 | 471 | 473 | 3,100 | -1 | 100% | 100% | 238% | ▼ | 100% | 100% | 100% | 95% | 106% |
20250508 | 473 | 473 | 471 | 471 | 1,000 | -2 | 100% | 100% | 32% | ▼▼ | 100% | 100% | 100% | 94% | 106% |
20250509 | 471 | 472 | 470 | 472 | 2,100 | 1 | 100% | 100% | 210% | ▲ | 100% | 100% | 100% | 94% | 105% |
20250512 | 471 | 472 | 471 | 471 | 1,200 | -1 | 100% | 100% | 57% | ▼ | 100% | 100% | 100% | 94% | 102% |
20250513 | 473 | 474 | 470 | 474 | 4,400 | 3 | 101% | 100% | 367% | ▲ | 99% | 100% | 100% | 95% | 103% |
20250514 | 474 | 474 | 471 | 471 | 2,100 | -3 | 99% | 99% | 48% | ▼ | 99% | 100% | 100% | 94% | 102% |
20250515 | 473 | 473 | 468 | 468 | 3,500 | -3 | 99% | 99% | 167% | ▼▼ | 101% | 100% | 101% | 97% | 102% |
20250516 | 468 | 471 | 468 | 471 | 1,100 | 3 | 101% | 101% | 31% | ▲ | 100% | 100% | 100% | 99% | 102% |
20250519 | 472 | 472 | 470 | 471 | 1,400 | 0 | 100% | 100% | 127% | -- | 100% | 100% | 100% | 99% | 101% |
20250520 | 471 | 472 | 470 | 472 | 5,100 | 1 | 100% | 100% | 364% | ▲ | 100% | 100% | 100% | 99% | 101% |
20250521 | 471 | 471 | 468 | 469 | 5,200 | -3 | 99% | 100% | 102% | ▼ | 100% | 100% | 100% | 98% | 101% |
20250522 | 469 | 470 | 468 | 468 | 1,200 | -1 | 100% | 100% | 23% | ▼▼ | 101% | 101% | 100% | 98% | 100% |
20250523 | 468 | 471 | 468 | 471 | 1,300 | 3 | 101% | 101% | 108% | ▲ | 100% | 100% | 0% | 99% | 101% |
20250526 | 470 | 471 | 470 | 470 | 1,700 | -1 | 100% | 100% | 131% | ▼ | 100% | 101% | 0% | 98% | 100% |
20250527 | 469 | 470 | 468 | 470 | 3,700 | 0 | 100% | 100% | 218% | -- | 100% | 100% | 0% | 98% | 100% |
20250528 | 471 | 471 | 469 | 471 | 1,000 | 1 | 100% | 100% | 27% | ▲ | 99% | 100% | 0% | 99% | 101% |
20250529 | 472 | 472 | 469 | 469 | 2,200 | -2 | 100% | 99% | 220% | ▼ | 100% | 100% | 0% | 98% | 100% |
20250530 | 472 | 472 | 470 | 472 | 700 | 3 | 101% | 100% | 32% | ▲ | 100% | 100% | 0% | 100% | 101% |
20250602 | 473 | 473 | 471 | 471 | 1,100 | -1 | 100% | 100% | 157% | ▼ | 100% | 100% | 0% | 99% | 101% |
20250603 | 471 | 471 | 471 | 471 | 700 | 0 | 100% | 100% | 64% | -- | 100% | 0% | 0% | 99% | 101% |
20250604 | 471 | 472 | 471 | 471 | 600 | 0 | 100% | 100% | 86% | -- | 100% | 0% | 0% | 99% | 101% |
20250605 | 472 | 472 | 470 | 471 | 1,200 | 0 | 100% | 100% | 200% | -- | 100% | 0% | 0% | 99% | 101% |
20250606 | 471 | 471 | 469 | 470 | 1,400 | -1 | 100% | 100% | 117% | ▼ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 23,300 | 0 | 15,100 | 0 | 8,200 |
2025-05-23 | 0 | 22,600 | 0 | 15,100 | 0 | 7,500 |
2025-05-16 | 0 | 22,900 | 0 | 15,100 | 0 | 7,800 |
2025-05-09 | 0 | 23,100 | 0 | 15,100 | 0 | 8,000 |
2025-05-02 | 0 | 23,100 | 0 | 15,200 | 0 | 7,900 |
2025-04-25 | 0 | 22,900 | 0 | 15,300 | 0 | 7,600 |
2025-04-18 | 0 | 23,700 | 0 | 15,700 | 0 | 8,000 |
2025-04-11 | 0 | 19,400 | 0 | 14,300 | 0 | 5,100 |
2025-04-04 | 0 | 23,500 | 0 | 13,900 | 0 | 9,600 |
2025-03-28 | 0 | 23,900 | 0 | 12,900 | 0 | 11,000 |
2025-03-21 | 0 | 24,100 | 0 | 13,000 | 0 | 11,100 |
2025-03-14 | 0 | 21,000 | 0 | 12,900 | 0 | 8,100 |
2025-03-07 | 0 | 19,300 | 0 | 10,600 | 0 | 8,700 |
2025-02-28 | 900 | 10,700 | 900 | 2,300 | 0 | 8,400 |
2025-02-21 | 0 | 12,400 | 0 | 800 | 0 | 11,600 |
2025-02-14 | 0 | 17,800 | 0 | 1,400 | 0 | 16,400 |
2025-02-07 | 0 | 25,400 | 0 | 2,600 | 0 | 22,800 |
2025-01-31 | 0 | 35,400 | 0 | 2,900 | 0 | 32,500 |
2025-01-24 | 0 | 42,100 | 0 | 7,500 | 0 | 34,600 |
2025-01-17 | 0 | 43,500 | 0 | 7,500 | 0 | 36,000 |
2025-01-10 | 0 | 46,000 | 0 | 8,300 | 0 | 37,700 |
2024-12-27 | 0 | 44,000 | 0 | 9,300 | 0 | 34,700 |
2024-12-20 | 0 | 43,700 | 0 | 9,600 | 0 | 34,100 |
2024-12-13 | 0 | 40,300 | 0 | 9,000 | 0 | 31,300 |
2024-12-06 | 0 | 39,800 | 0 | 9,000 | 0 | 30,800 |
2024-11-29 | 0 | 31,800 | 0 | 9,000 | 0 | 22,800 |
2024-11-22 | 0 | 31,200 | 0 | 9,000 | 0 | 22,200 |
2024-11-15 | 0 | 28,300 | 0 | 9,100 | 0 | 19,200 |
2024-11-08 | 0 | 27,700 | 0 | 9,100 | 0 | 18,600 |
2024-11-01 | 0 | 25,200 | 0 | 9,100 | 0 | 16,100 |
2024-10-25 | 0 | 23,900 | 0 | 9,700 | 0 | 14,200 |
2024-10-18 | 0 | 32,400 | 0 | 12,900 | 0 | 19,500 |
2024-10-11 | 0 | 32,600 | 0 | 12,900 | 0 | 19,700 |
2024-10-04 | 0 | 33,800 | 0 | 13,000 | 0 | 20,800 |
2024-09-27 | 0 | 20,700 | 0 | 9,500 | 0 | 11,200 |
2024-09-20 | 0 | 19,100 | 0 | 9,400 | 0 | 9,700 |
2024-09-13 | 0 | 18,500 | 0 | 8,900 | 0 | 9,600 |
2024-09-06 | 0 | 17,300 | 0 | 12,900 | 0 | 4,400 |
2024-08-30 | 0 | 15,900 | 0 | 12,100 | 0 | 3,800 |
2024-08-23 | 0 | 16,600 | 0 | 12,800 | 0 | 3,800 |
2024-08-16 | 0 | 17,400 | 0 | 12,800 | 0 | 4,600 |
2024-08-09 | 0 | 17,500 | 0 | 12,800 | 0 | 4,700 |
2024-08-02 | 0 | 27,300 | 0 | 20,200 | 0 | 7,100 |
2024-07-26 | 0 | 25,200 | 0 | 18,300 | 0 | 6,900 |
2024-07-19 | 0 | 26,100 | 0 | 17,500 | 0 | 8,600 |
2024-07-12 | 0 | 26,600 | 0 | 17,800 | 0 | 8,800 |
2024-07-05 | 0 | 33,400 | 0 | 12,000 | 0 | 21,400 |
2024-06-28 | 0 | 25,800 | 0 | 6,600 | 0 | 19,200 |
2024-06-21 | 0 | 26,600 | 0 | 6,700 | 0 | 19,900 |
2024-06-14 | 0 | 27,900 | 0 | 7,200 | 0 | 20,700 |
2024-06-07 | 0 | 27,000 | 0 | 6,000 | 0 | 21,000 |
2024-05-31 | 0 | 28,800 | 0 | 6,000 | 0 | 22,800 |
2024-05-24 | 0 | 34,300 | 0 | 6,000 | 0 | 28,300 |
2024-05-17 | 0 | 34,500 | 0 | 6,200 | 0 | 28,300 |
2024-05-10 | 0 | 36,400 | 0 | 6,400 | 0 | 30,000 |
2024-05-02 | 0 | 35,900 | 0 | 6,300 | 0 | 29,600 |
2024-04-26 | 0 | 36,400 | 0 | 6,900 | 0 | 29,500 |
2024-04-19 | 0 | 38,600 | 0 | 7,100 | 0 | 31,500 |
2024-04-12 | 0 | 29,400 | 0 | 6,400 | 0 | 23,000 |
2024-04-05 | 0 | 28,600 | 0 | 5,100 | 0 | 23,500 |
2024-03-29 | 0 | 28,200 | 0 | 6,100 | 0 | 22,100 |
2024-03-22 | 0 | 28,200 | 0 | 6,400 | 0 | 21,800 |
2024-03-15 | 0 | 28,100 | 0 | 5,900 | 0 | 22,200 |
2024-03-08 | 0 | 25,800 | 0 | 6,100 | 0 | 19,700 |
2024-03-01 | 0 | 24,100 | 0 | 3,800 | 0 | 20,300 |
2024-02-22 | 0 | 14,400 | 0 | 2,600 | 0 | 11,800 |
2024-02-16 | 0 | 18,500 | 0 | 2,700 | 0 | 15,800 |
2024-02-09 | 0 | 29,500 | 0 | 7,300 | 0 | 22,200 |
2024-02-02 | 0 | 40,400 | 0 | 9,100 | 0 | 31,300 |
2024-01-26 | 0 | 53,100 | 0 | 9,300 | 0 | 43,800 |
2024-01-19 | 0 | 57,100 | 0 | 8,500 | 0 | 48,600 |
2024-01-12 | 0 | 70,300 | 0 | 9,900 | 0 | 60,400 |
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 |
---|---|---|---|
2300 | 1 | 株式会社きょくとう | 2025-06-07 09:20:27 |