| 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 | 355 | 359 | 355 | 359 | 8,100 | 3 | 101% | 101% | 98% | ▲ | 101% | 101% | 102% | 99% | 103% |
| 20250311 | 356 | 359 | 353 | 359 | 8,400 | 0 | 100% | 101% | 104% | -- | 100% | 101% | 101% | 99% | 103% |
| 20250312 | 359 | 360 | 359 | 360 | 12,000 | 1 | 100% | 100% | 143% | ▲ | 100% | 100% | 93% | 100% | 103% |
| 20250313 | 361 | 363 | 359 | 360 | 16,200 | 0 | 100% | 100% | 135% | -- | 100% | 100% | 92% | 100% | 103% |
| 20250314 | 360 | 362 | 359 | 360 | 4,200 | 0 | 100% | 100% | 26% | -- | 100% | 101% | 91% | 100% | 103% |
| 20250317 | 362 | 363 | 361 | 361 | 7,100 | 1 | 100% | 100% | 169% | ▲ | 99% | 100% | 91% | 100% | 103% |
| 20250318 | 363 | 363 | 360 | 360 | 6,300 | -1 | 100% | 99% | 89% | ▼ | 100% | 101% | 90% | 100% | 103% |
| 20250319 | 360 | 363 | 360 | 361 | 1,700 | 1 | 100% | 100% | 27% | ▲ | 99% | 100% | 89% | 100% | 103% |
| 20250321 | 363 | 363 | 360 | 361 | 10,900 | 0 | 100% | 99% | 641% | -- | 101% | 101% | 90% | 100% | 103% |
| 20250324 | 361 | 364 | 361 | 364 | 12,200 | 3 | 101% | 101% | 112% | ▲ | 100% | 92% | 89% | 100% | 104% |
| 20250325 | 364 | 365 | 362 | 364 | 12,200 | 0 | 100% | 100% | 100% | -- | 99% | 91% | 89% | 100% | 104% |
| 20250326 | 364 | 365 | 360 | 361 | 9,600 | -3 | 99% | 99% | 79% | ▼ | 100% | 90% | 89% | 99% | 102% |
| 20250327 | 364 | 364 | 359 | 364 | 22,900 | 3 | 101% | 100% | 239% | ▲ | 102% | 100% | 98% | 100% | 103% |
| 20250328 | 330 | 348 | 330 | 335 | 55,400 | -29 | 92% | 102% | 242% | ▼ | 99% | 97% | 98% | 92% | 100% |
| 20250331 | 335 | 344 | 330 | 332 | 11,800 | -3 | 99% | 99% | 21% | ▼▼ | 99% | 93% | 100% | 91% | 100% |
| 20250401 | 330 | 332 | 328 | 328 | 15,100 | -4 | 99% | 99% | 128% | ▼▼▼ | 100% | 95% | 102% | 90% | 100% |
| 20250402 | 328 | 330 | 326 | 329 | 6,800 | 1 | 100% | 100% | 45% | ▲ | 99% | 98% | 102% | 90% | 100% |
| 20250403 | 326 | 334 | 321 | 324 | 16,900 | -5 | 98% | 99% | 249% | ▼ | 95% | 99% | 104% | 89% | 100% |
| 20250404 | 321 | 321 | 299 | 306 | 60,200 | -18 | 94% | 95% | 356% | ▼▼ | 104% | 109% | 115% | 84% | 100% |
| 20250408 | 290 | 303 | 284 | 302 | 20,800 | -4 | 99% | 104% | 35% | ▼▼▼ | 105% | 107% | 114% | 83% | 100% |
| 20250409 | 295 | 311 | 291 | 310 | 13,500 | 8 | 103% | 105% | 65% | ▲ | 102% | 104% | 108% | 85% | 103% |
| 20250410 | 313 | 318 | 313 | 318 | 2,400 | 8 | 103% | 102% | 18% | ▲▲ | 101% | 103% | 107% | 87% | 105% |
| 20250411 | 314 | 320 | 314 | 317 | 3,100 | -1 | 100% | 101% | 129% | ▼ | 99% | 102% | 110% | 87% | 105% |
| 20250414 | 318 | 320 | 314 | 314 | 2,900 | -3 | 99% | 99% | 94% | ▼▼ | 101% | 103% | 112% | 86% | 104% |
| 20250415 | 314 | 319 | 314 | 316 | 2,900 | 2 | 101% | 101% | 100% | ▲ | 103% | 102% | 111% | 87% | 105% |
| 20250416 | 316 | 341 | 310 | 324 | 130,900 | 8 | 103% | 103% | 4514% | ▲▲ | 98% | 99% | 108% | 89% | 107% |
| 20250417 | 324 | 324 | 313 | 318 | 2,700 | -6 | 98% | 98% | 2% | ▼ | 100% | 100% | 109% | 87% | 105% |
| 20250418 | 323 | 323 | 323 | 323 | 100 | 5 | 102% | 100% | 4% | ▲ | 99% | 100% | 109% | 89% | 107% |
| 20250421 | 323 | 323 | 317 | 319 | 4,500 | -4 | 99% | 99% | 4500% | ▼ | 101% | 103% | 110% | 88% | 106% |
| 20250422 | 318 | 322 | 317 | 322 | 3,100 | 3 | 101% | 101% | 69% | ▲ | 100% | 102% | 109% | 88% | 107% |
| 20250423 | 322 | 324 | 322 | 322 | 7,400 | 0 | 100% | 100% | 239% | -- | 99% | 104% | 109% | 88% | 107% |
| 20250424 | 322 | 340 | 315 | 319 | 35,200 | -3 | 99% | 99% | 476% | ▼ | 98% | 102% | 107% | 88% | 106% |
| 20250425 | 327 | 327 | 321 | 322 | 3,300 | 3 | 101% | 98% | 9% | ▲ | 101% | 104% | 108% | 96% | 107% |
| 20250428 | 323 | 327 | 323 | 327 | 2,400 | 5 | 102% | 101% | 73% | ▲▲ | 101% | 103% | 107% | 98% | 108% |
| 20250430 | 327 | 330 | 324 | 330 | 5,400 | 3 | 101% | 101% | 225% | ▲▲▲ | 101% | 100% | 106% | 100% | 109% |
| 20250501 | 330 | 335 | 329 | 334 | 6,400 | 4 | 101% | 101% | 119% | ▲▲▲▲ | 100% | 101% | 105% | 100% | 111% |
| 20250502 | 334 | 336 | 333 | 333 | 5,700 | -1 | 100% | 100% | 89% | ▼ | 100% | 104% | 107% | 100% | 110% |
| 20250507 | 336 | 338 | 335 | 337 | 5,700 | 4 | 101% | 100% | 100% | ▲ | 97% | 104% | 107% | 100% | 112% |
| 20250508 | 336 | 337 | 325 | 327 | 10,500 | -10 | 97% | 97% | 184% | ▼ | 101% | 107% | 110% | 97% | 108% |
| 20250509 | 327 | 332 | 325 | 329 | 3,300 | 2 | 101% | 101% | 31% | ▲ | 102% | 105% | 108% | 98% | 106% |
| 20250512 | 332 | 337 | 329 | 337 | 11,700 | 8 | 102% | 102% | 355% | ▲▲ | 98% | 97% | 101% | 100% | 107% |
| 20250513 | 356 | 387 | 343 | 349 | 303,600 | 12 | 104% | 98% | 2595% | ▲▲▲ | 103% | 101% | 106% | 100% | 111% |
| 20250514 | 341 | 352 | 339 | 351 | 20,300 | 2 | 101% | 103% | 7% | ▲▲▲▲ | 99% | 99% | 103% | 100% | 112% |
| 20250515 | 350 | 350 | 344 | 345 | 5,100 | -6 | 98% | 99% | 25% | ▼ | 101% | 102% | 105% | 98% | 109% |
| 20250516 | 344 | 348 | 341 | 347 | 10,400 | 2 | 101% | 101% | 204% | ▲ | 99% | 100% | 103% | 99% | 109% |
| 20250519 | 349 | 350 | 345 | 345 | 4,700 | -2 | 99% | 99% | 45% | ▼ | 100% | 101% | 105% | 98% | 108% |
| 20250520 | 343 | 347 | 343 | 344 | 5,700 | -1 | 100% | 100% | 121% | ▼▼ | 99% | 100% | 102% | 98% | 108% |
| 20250521 | 350 | 350 | 345 | 347 | 6,900 | 3 | 101% | 99% | 121% | ▲ | 101% | 102% | 104% | 99% | 109% |
| 20250522 | 345 | 350 | 344 | 350 | 3,400 | 3 | 101% | 101% | 49% | ▲▲ | 99% | 101% | 101% | 100% | 110% |
| 20250523 | 347 | 347 | 345 | 345 | 4,500 | -5 | 99% | 99% | 132% | ▼ | 101% | 100% | 0% | 98% | 108% |
| 20250526 | 345 | 348 | 345 | 348 | 4,000 | 3 | 101% | 101% | 89% | ▲ | 100% | 100% | 0% | 99% | 109% |
| 20250527 | 348 | 350 | 347 | 349 | 2,100 | 1 | 100% | 100% | 53% | ▲▲ | 100% | 103% | 0% | 99% | 108% |
| 20250528 | 350 | 351 | 347 | 351 | 5,900 | 2 | 101% | 100% | 281% | ▲▲▲ | 99% | 103% | 0% | 100% | 107% |
| 20250529 | 350 | 354 | 336 | 345 | 58,300 | -6 | 98% | 99% | 988% | ▼ | 99% | 103% | 0% | 98% | 106% |
| 20250530 | 348 | 348 | 343 | 344 | 4,600 | -1 | 100% | 99% | 8% | ▼▼ | 100% | 103% | 0% | 98% | 105% |
| 20250602 | 349 | 350 | 349 | 349 | 11,700 | 5 | 101% | 100% | 254% | ▲ | 101% | 99% | 0% | 99% | 107% |
| 20250603 | 357 | 361 | 353 | 360 | 27,700 | 11 | 103% | 101% | 237% | ▲▲ | 98% | 0% | 0% | 100% | 110% |
| 20250604 | 363 | 363 | 356 | 356 | 10,700 | -4 | 99% | 98% | 39% | ▼ | 100% | 0% | 0% | 99% | 109% |
| 20250605 | 359 | 359 | 357 | 358 | 900 | 2 | 101% | 100% | 8% | ▲ | 100% | 0% | 0% | 99% | 109% |
| 20250606 | 353 | 356 | 352 | 352 | 4,700 | -6 | 98% | 100% | 522% | ▼ | % | % | % | 98% | 104% |
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 | 542,300 | 0 | 90,800 | 0 | 451,500 |
| 2025-05-23 | 0 | 540,700 | 0 | 91,700 | 0 | 449,000 |
| 2025-05-16 | 0 | 552,300 | 0 | 96,800 | 0 | 455,500 |
| 2025-05-09 | 0 | 544,400 | 0 | 97,800 | 0 | 446,600 |
| 2025-05-02 | 0 | 545,200 | 0 | 96,000 | 0 | 449,200 |
| 2025-04-25 | 0 | 546,800 | 0 | 96,500 | 0 | 450,300 |
| 2025-04-18 | 0 | 544,400 | 0 | 96,800 | 0 | 447,600 |
| 2025-04-11 | 0 | 542,400 | 0 | 95,300 | 0 | 447,100 |
| 2025-04-04 | 0 | 539,900 | 0 | 97,100 | 0 | 442,800 |
| 2025-03-28 | 0 | 540,300 | 0 | 98,400 | 0 | 441,900 |
| 2025-03-21 | 0 | 575,200 | 0 | 144,200 | 0 | 431,000 |
| 2025-03-14 | 0 | 577,800 | 0 | 144,500 | 0 | 433,300 |
| 2025-03-07 | 0 | 579,200 | 0 | 144,600 | 0 | 434,600 |
| 2025-02-28 | 0 | 580,400 | 0 | 143,900 | 0 | 436,500 |
| 2025-02-21 | 0 | 586,900 | 0 | 144,900 | 0 | 442,000 |
| 2025-02-14 | 0 | 587,400 | 0 | 144,800 | 0 | 442,600 |
| 2025-02-07 | 0 | 587,300 | 0 | 143,700 | 0 | 443,600 |
| 2025-01-31 | 0 | 593,700 | 0 | 142,100 | 0 | 451,600 |
| 2025-01-24 | 0 | 595,600 | 0 | 141,500 | 0 | 454,100 |
| 2025-01-17 | 0 | 599,000 | 0 | 143,500 | 0 | 455,500 |
| 2025-01-10 | 0 | 600,300 | 0 | 144,000 | 0 | 456,300 |
| 2024-12-27 | 0 | 605,300 | 0 | 143,600 | 0 | 461,700 |
| 2024-12-20 | 0 | 593,800 | 0 | 147,200 | 0 | 446,600 |
| 2024-12-13 | 0 | 594,400 | 0 | 148,100 | 0 | 446,300 |
| 2024-12-06 | 0 | 585,200 | 0 | 148,700 | 0 | 436,500 |
| 2024-11-29 | 0 | 594,300 | 0 | 148,400 | 0 | 445,900 |
| 2024-11-22 | 0 | 592,800 | 0 | 149,200 | 0 | 443,600 |
| 2024-11-15 | 0 | 591,100 | 0 | 147,500 | 0 | 443,600 |
| 2024-11-08 | 0 | 590,300 | 0 | 146,800 | 0 | 443,500 |
| 2024-11-01 | 0 | 588,200 | 0 | 147,100 | 0 | 441,100 |
| 2024-10-25 | 0 | 579,400 | 0 | 146,700 | 0 | 432,700 |
| 2024-10-18 | 0 | 565,400 | 0 | 147,500 | 0 | 417,900 |
| 2024-10-11 | 0 | 564,800 | 0 | 148,500 | 0 | 416,300 |
| 2024-10-04 | 0 | 561,100 | 0 | 147,600 | 0 | 413,500 |
| 2024-09-27 | 0 | 549,800 | 0 | 146,400 | 0 | 403,400 |
| 2024-09-20 | 0 | 552,800 | 0 | 145,100 | 0 | 407,700 |
| 2024-09-13 | 0 | 554,700 | 0 | 145,700 | 0 | 409,000 |
| 2024-09-06 | 0 | 557,700 | 0 | 146,400 | 0 | 411,300 |
| 2024-08-30 | 0 | 563,300 | 0 | 149,200 | 0 | 414,100 |
| 2024-08-23 | 0 | 571,100 | 0 | 153,000 | 0 | 418,100 |
| 2024-08-16 | 0 | 572,800 | 0 | 151,400 | 0 | 421,400 |
| 2024-08-09 | 0 | 570,200 | 0 | 149,400 | 0 | 420,800 |
| 2024-08-02 | 0 | 553,000 | 0 | 153,800 | 0 | 399,200 |
| 2024-07-26 | 0 | 554,000 | 0 | 153,800 | 0 | 400,200 |
| 2024-07-19 | 0 | 557,600 | 0 | 153,800 | 0 | 403,800 |
| 2024-07-12 | 0 | 560,000 | 0 | 153,800 | 0 | 406,200 |
| 2024-07-05 | 0 | 559,700 | 0 | 153,500 | 0 | 406,200 |
| 2024-06-28 | 0 | 556,200 | 0 | 152,000 | 0 | 404,200 |
| 2024-06-21 | 0 | 552,800 | 0 | 152,200 | 0 | 400,600 |
| 2024-06-14 | 0 | 552,100 | 0 | 151,800 | 0 | 400,300 |
| 2024-06-07 | 0 | 559,200 | 0 | 155,300 | 0 | 403,900 |
| 2024-05-31 | 0 | 557,600 | 0 | 153,500 | 0 | 404,100 |
| 2024-05-24 | 0 | 560,300 | 0 | 153,300 | 0 | 407,000 |
| 2024-05-17 | 0 | 566,300 | 0 | 152,700 | 0 | 413,600 |
| 2024-05-10 | 0 | 582,100 | 0 | 153,800 | 0 | 428,300 |
| 2024-05-02 | 0 | 576,500 | 0 | 152,800 | 0 | 423,700 |
| 2024-04-26 | 0 | 577,800 | 0 | 152,800 | 0 | 425,000 |
| 2024-04-19 | 0 | 579,800 | 0 | 151,500 | 0 | 428,300 |
| 2024-04-12 | 0 | 570,000 | 0 | 150,500 | 0 | 419,500 |
| 2024-04-05 | 0 | 574,600 | 0 | 150,000 | 0 | 424,600 |
| 2024-03-29 | 0 | 499,000 | 0 | 97,900 | 0 | 401,100 |
| 2024-03-22 | 0 | 548,400 | 0 | 147,500 | 0 | 400,900 |
| 2024-03-15 | 0 | 553,300 | 0 | 153,200 | 0 | 400,100 |
| 2024-03-08 | 0 | 555,000 | 0 | 153,100 | 0 | 401,900 |
| 2024-03-01 | 0 | 561,400 | 0 | 154,100 | 0 | 407,300 |
| 2024-02-22 | 0 | 566,400 | 0 | 154,900 | 0 | 411,500 |
| 2024-02-16 | 0 | 568,700 | 0 | 154,000 | 0 | 414,700 |
| 2024-02-09 | 0 | 573,800 | 0 | 157,700 | 0 | 416,100 |
| 2024-02-02 | 0 | 569,400 | 0 | 155,000 | 0 | 414,400 |
| 2024-01-26 | 0 | 586,700 | 0 | 156,900 | 0 | 429,800 |
| 2024-01-19 | 0 | 590,800 | 0 | 157,600 | 0 | 433,200 |
| 2024-01-12 | 0 | 590,000 | 0 | 160,500 | 0 | 429,500 |
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 |
|---|---|---|---|
| 2454 | 1 | All About（オールアバウト） | 2025-06-07 14:25:17 |
| 2454 | 2 | 金融資産7020万円・38歳男性「電車好きの子どもにとっては夢のよう」株主優待でのお得旅体験 [マネーtips！お金持ちになるための365日] All About | 2025-05-31 17:29:00 |
| 2454 | 2 | Yahoo!ファイナンス 人気ランキングからプロが厳選！注目の「6月権利確定の株主優待銘柄」は？ [株主優待] All About | 2025-05-30 19:29:30 |
| 2454 | 2 | トイレットペーパー、ティッシュ、ハブラシなど日用品がもらえる株主優待5選！ [株・株式投資] All About | 2025-05-26 16:29:26 |
| 2454 | 2 | 金融資産9350万円・56歳「夢の国で子どもとの思い出がたくさんできた」買ってよかった株主優待 [マネーtips！お金持ちになるための365日] All About | 2025-05-25 07:28:37 |
| 2454 | 2 | 38歳・年収700万円男性「大好きなプラレールやトミカが安く買える」子どもが喜ぶ株主優待 [マネーtips！お金持ちになるための365日] All About | 2025-05-23 11:28:52 |
| 2454 | 2 | 「枕やシーツ、タオルは無駄なく使える」30歳女性が選ぶ長期保有でお得な株主優待銘柄 [マネーtips！お金持ちになるための365日] All About | 2025-05-22 13:29:13 |
| 2454 | 2 | 世帯年収2300万円・3児ママ「年2万5000円」のビックカメラ株主優待券で日用品をお得に [マネーtips！お金持ちになるための365日] All About | 2025-05-15 03:30:16 |
| 2454 | 2 | 株価2倍＆優待4000円分 27歳男性が長期保有する「35期連続増収」の株主優待銘柄 [マネーtips！お金持ちになるための365日] All About | 2025-05-12 09:29:36 |
| 2454 | 2 | 年収600万円・47歳男性「優待品が豪華で配当利回りもいい。愛犬もお気に入り」の株主優待 [マネーtips！お金持ちになるための365日] All About | 2025-05-10 12:28:55 |