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 | 2,476 | 2,476 | 2,464 | 2,471 | 22,200 | 7 | 100% | 100% | 63% | ▲ | 99% | 100% | 100% | 94% | 100% |
20250311 | 2,464 | 2,467 | 2,428 | 2,435 | 66,300 | -36 | 99% | 99% | 299% | ▼ | 100% | 101% | 101% | 92% | 100% |
20250312 | 2,436 | 2,450 | 2,435 | 2,442 | 29,600 | 7 | 100% | 100% | 45% | ▲ | 100% | 101% | 100% | 93% | 100% |
20250313 | 2,449 | 2,459 | 2,445 | 2,455 | 19,700 | 13 | 101% | 100% | 67% | ▲▲ | 100% | 100% | 100% | 93% | 101% |
20250314 | 2,453 | 2,458 | 2,450 | 2,458 | 16,900 | 3 | 100% | 100% | 86% | ▲▲▲ | 100% | 99% | 100% | 94% | 101% |
20250317 | 2,462 | 2,473 | 2,460 | 2,460 | 19,800 | 2 | 100% | 100% | 117% | ▲▲▲▲ | 100% | 100% | 101% | 94% | 101% |
20250318 | 2,463 | 2,472 | 2,463 | 2,468 | 17,100 | 8 | 100% | 100% | 86% | ▲▲▲▲▲ | 100% | 100% | 101% | 94% | 101% |
20250319 | 2,468 | 2,470 | 2,455 | 2,460 | 30,000 | -8 | 100% | 100% | 175% | ▼ | 99% | 100% | 101% | 94% | 101% |
20250321 | 2,461 | 2,461 | 2,443 | 2,445 | 38,300 | -15 | 99% | 99% | 128% | ▼▼ | 99% | 100% | 103% | 94% | 100% |
20250324 | 2,450 | 2,450 | 2,426 | 2,430 | 39,600 | -15 | 99% | 99% | 103% | ▼▼▼ | 101% | 101% | 104% | 93% | 100% |
20250325 | 2,432 | 2,458 | 2,432 | 2,456 | 28,400 | 26 | 101% | 101% | 72% | ▲ | 100% | 99% | 103% | 94% | 101% |
20250326 | 2,459 | 2,473 | 2,451 | 2,461 | 20,500 | 5 | 100% | 100% | 72% | ▲▲ | 100% | 98% | 103% | 95% | 101% |
20250327 | 2,461 | 2,465 | 2,448 | 2,452 | 25,100 | -9 | 100% | 100% | 122% | ▼ | 100% | 98% | 103% | 98% | 101% |
20250328 | 2,460 | 2,465 | 2,453 | 2,456 | 14,300 | 4 | 100% | 100% | 57% | ▲ | 99% | 98% | 104% | 99% | 101% |
20250331 | 2,450 | 2,450 | 2,420 | 2,423 | 52,500 | -33 | 99% | 99% | 367% | ▼ | 100% | 98% | 105% | 97% | 100% |
20250401 | 2,428 | 2,429 | 2,421 | 2,424 | 18,500 | 1 | 100% | 100% | 35% | ▲ | 99% | 98% | 105% | 97% | 100% |
20250402 | 2,431 | 2,431 | 2,410 | 2,413 | 33,000 | -11 | 100% | 99% | 178% | ▼ | 101% | 101% | 107% | 97% | 100% |
20250403 | 2,398 | 2,414 | 2,376 | 2,412 | 55,400 | -1 | 100% | 101% | 168% | ▼▼ | 100% | 102% | 108% | 97% | 100% |
20250404 | 2,380 | 2,390 | 2,332 | 2,373 | 67,400 | -39 | 98% | 100% | 122% | ▼▼▼ | 102% | 105% | 110% | 96% | 100% |
20250408 | 2,328 | 2,380 | 2,328 | 2,375 | 24,400 | 2 | 100% | 102% | 36% | ▲ | 100% | 104% | 109% | 96% | 100% |
20250409 | 2,373 | 2,379 | 2,334 | 2,363 | 21,900 | -12 | 99% | 100% | 90% | ▼ | 100% | 103% | 107% | 96% | 100% |
20250410 | 2,413 | 2,426 | 2,384 | 2,420 | 27,800 | 57 | 102% | 100% | 127% | ▲ | 100% | 103% | 107% | 98% | 102% |
20250411 | 2,418 | 2,438 | 2,387 | 2,427 | 27,600 | 7 | 100% | 100% | 99% | ▲▲ | 100% | 102% | 106% | 98% | 103% |
20250414 | 2,445 | 2,476 | 2,440 | 2,448 | 42,300 | 21 | 101% | 100% | 153% | ▲▲▲ | 101% | 103% | 106% | 99% | 104% |
20250415 | 2,445 | 2,481 | 2,445 | 2,461 | 23,800 | 13 | 101% | 101% | 56% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 104% |
20250416 | 2,475 | 2,485 | 2,468 | 2,485 | 23,200 | 24 | 101% | 100% | 97% | ▲▲▲▲▲ | 100% | 102% | 104% | 100% | 105% |
20250417 | 2,480 | 2,487 | 2,470 | 2,484 | 16,200 | -1 | 100% | 100% | 70% | ▼ | 101% | 102% | 105% | 100% | 105% |
20250418 | 2,475 | 2,498 | 2,474 | 2,492 | 25,200 | 8 | 100% | 101% | 156% | ▲ | 101% | 102% | 104% | 100% | 105% |
20250421 | 2,499 | 2,530 | 2,495 | 2,530 | 29,700 | 38 | 102% | 101% | 118% | ▲▲ | 100% | 101% | 103% | 100% | 107% |
20250422 | 2,528 | 2,533 | 2,516 | 2,530 | 12,500 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 102% | 100% | 107% |
20250423 | 2,538 | 2,545 | 2,525 | 2,535 | 14,600 | 5 | 100% | 100% | 117% | ▲ | 100% | 101% | 102% | 100% | 107% |
20250424 | 2,540 | 2,549 | 2,529 | 2,530 | 18,000 | -5 | 100% | 100% | 123% | ▼ | 101% | 101% | 103% | 100% | 107% |
20250425 | 2,526 | 2,549 | 2,526 | 2,545 | 13,100 | 15 | 101% | 101% | 73% | ▲ | 100% | 101% | 102% | 100% | 108% |
20250428 | 2,548 | 2,555 | 2,534 | 2,540 | 18,700 | -5 | 100% | 100% | 143% | ▼ | 100% | 102% | 102% | 100% | 107% |
20250430 | 2,542 | 2,548 | 2,536 | 2,546 | 13,000 | 6 | 100% | 100% | 70% | ▲ | 101% | 101% | 102% | 100% | 108% |
20250501 | 2,547 | 2,567 | 2,542 | 2,563 | 19,900 | 17 | 101% | 101% | 153% | ▲▲ | 100% | 101% | 102% | 100% | 108% |
20250502 | 2,566 | 2,572 | 2,553 | 2,554 | 16,100 | -9 | 100% | 100% | 81% | ▼ | 101% | 101% | 102% | 100% | 108% |
20250507 | 2,563 | 2,582 | 2,563 | 2,582 | 23,400 | 28 | 101% | 101% | 145% | ▲ | 100% | 100% | 102% | 100% | 109% |
20250508 | 2,584 | 2,591 | 2,575 | 2,582 | 29,800 | 0 | 100% | 100% | 127% | -- | 100% | 100% | 101% | 100% | 109% |
20250509 | 2,590 | 2,595 | 2,581 | 2,585 | 19,500 | 3 | 100% | 100% | 65% | ▲ | 100% | 100% | 102% | 100% | 109% |
20250512 | 2,594 | 2,596 | 2,585 | 2,585 | 16,600 | 0 | 100% | 100% | 85% | -- | 99% | 100% | 102% | 100% | 107% |
20250513 | 2,592 | 2,592 | 2,572 | 2,573 | 17,000 | -12 | 100% | 99% | 102% | ▼ | 100% | 101% | 102% | 100% | 106% |
20250514 | 2,575 | 2,578 | 2,560 | 2,577 | 14,500 | 4 | 100% | 100% | 85% | ▲ | 100% | 100% | 102% | 100% | 105% |
20250515 | 2,577 | 2,585 | 2,573 | 2,578 | 13,100 | 1 | 100% | 100% | 90% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
20250516 | 2,590 | 2,592 | 2,579 | 2,586 | 13,300 | 8 | 100% | 100% | 102% | ▲▲▲ | 100% | 100% | 102% | 100% | 104% |
20250519 | 2,586 | 2,593 | 2,580 | 2,593 | 22,100 | 7 | 100% | 100% | 166% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 104% |
20250520 | 2,586 | 2,593 | 2,581 | 2,584 | 9,900 | -9 | 100% | 100% | 45% | ▼ | 100% | 100% | 102% | 100% | 104% |
20250521 | 2,584 | 2,591 | 2,584 | 2,584 | 6,000 | 0 | 100% | 100% | 61% | -- | 100% | 101% | 102% | 100% | 102% |
20250522 | 2,584 | 2,586 | 2,577 | 2,581 | 7,700 | -3 | 100% | 100% | 128% | ▼ | 100% | 101% | 102% | 100% | 102% |
20250523 | 2,580 | 2,585 | 2,579 | 2,579 | 6,100 | -2 | 100% | 100% | 79% | ▼▼ | 100% | 101% | 0% | 99% | 102% |
20250526 | 2,584 | 2,593 | 2,583 | 2,592 | 23,800 | 13 | 101% | 100% | 390% | ▲ | 100% | 101% | 0% | 100% | 102% |
20250527 | 2,590 | 2,598 | 2,590 | 2,595 | 15,000 | 3 | 100% | 100% | 63% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
20250528 | 2,599 | 2,610 | 2,595 | 2,601 | 26,600 | 6 | 100% | 100% | 177% | ▲▲▲ | 100% | 101% | 0% | 100% | 102% |
20250529 | 2,605 | 2,614 | 2,600 | 2,602 | 19,800 | 1 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 102% |
20250530 | 2,602 | 2,613 | 2,601 | 2,609 | 10,500 | 7 | 100% | 100% | 53% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 102% |
20250602 | 2,610 | 2,630 | 2,609 | 2,621 | 21,800 | 12 | 100% | 100% | 208% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 103% |
20250603 | 2,625 | 2,627 | 2,621 | 2,622 | 10,600 | 1 | 100% | 100% | 49% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
20250604 | 2,627 | 2,628 | 2,622 | 2,627 | 10,100 | 5 | 100% | 100% | 95% | ▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
20250605 | 2,630 | 2,633 | 2,626 | 2,628 | 16,000 | 1 | 100% | 100% | 158% | ▲▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
20250606 | 2,628 | 2,639 | 2,628 | 2,633 | 14,600 | 5 | 100% | 100% | 91% | ▲▲▲▲▲▲▲▲▲▲ | % | % | % | 100% | 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 | 0 | 33,000 | 0 | 12,700 | 0 | 20,300 |
2025-05-23 | 0 | 31,400 | 0 | 13,600 | 0 | 17,800 |
2025-05-16 | 0 | 32,600 | 0 | 15,100 | 0 | 17,500 |
2025-05-09 | 0 | 34,200 | 0 | 14,800 | 0 | 19,400 |
2025-05-02 | 0 | 33,500 | 0 | 13,000 | 0 | 20,500 |
2025-04-25 | 0 | 37,500 | 0 | 13,600 | 0 | 23,900 |
2025-04-18 | 0 | 41,400 | 0 | 14,700 | 0 | 26,700 |
2025-04-11 | 0 | 52,900 | 0 | 22,400 | 0 | 30,500 |
2025-04-04 | 0 | 66,000 | 0 | 29,700 | 0 | 36,300 |
2025-03-28 | 0 | 62,700 | 0 | 26,900 | 0 | 35,800 |
2025-03-21 | 0 | 62,800 | 0 | 25,600 | 0 | 37,200 |
2025-03-14 | 0 | 59,300 | 0 | 24,700 | 0 | 34,600 |
2025-03-07 | 0 | 55,400 | 0 | 23,400 | 0 | 32,000 |
2025-02-28 | 0 | 51,200 | 0 | 17,300 | 0 | 33,900 |
2025-02-21 | 0 | 72,800 | 0 | 17,200 | 0 | 55,600 |
2025-02-14 | 0 | 93,500 | 0 | 19,100 | 0 | 74,400 |
2025-02-07 | 0 | 107,600 | 0 | 20,900 | 0 | 86,700 |
2025-01-31 | 0 | 114,700 | 0 | 20,800 | 0 | 93,900 |
2025-01-24 | 49,600 | 47,900 | 49,600 | 14,000 | 0 | 33,900 |
2025-01-17 | 0 | 32,300 | 0 | 11,200 | 0 | 21,100 |
2025-01-10 | 400 | 34,200 | 400 | 11,100 | 0 | 23,100 |
2024-12-27 | 0 | 48,500 | 0 | 12,300 | 0 | 36,200 |
2024-12-20 | 0 | 50,500 | 0 | 12,500 | 0 | 38,000 |
2024-12-13 | 0 | 53,100 | 0 | 12,900 | 0 | 40,200 |
2024-12-06 | 0 | 61,100 | 0 | 14,100 | 0 | 47,000 |
2024-11-29 | 0 | 58,500 | 0 | 15,300 | 0 | 43,200 |
2024-11-22 | 0 | 60,000 | 0 | 15,400 | 0 | 44,600 |
2024-11-15 | 100 | 19,300 | 100 | 8,100 | 0 | 11,200 |
2024-11-08 | 0 | 16,800 | 0 | 7,200 | 0 | 9,600 |
2024-11-01 | 0 | 17,300 | 0 | 7,500 | 0 | 9,800 |
2024-10-25 | 0 | 15,800 | 0 | 7,000 | 0 | 8,800 |
2024-10-18 | 0 | 17,200 | 0 | 7,200 | 0 | 10,000 |
2024-10-11 | 0 | 18,200 | 0 | 7,500 | 0 | 10,700 |
2024-10-04 | 0 | 17,200 | 0 | 7,300 | 0 | 9,900 |
2024-09-27 | 0 | 17,000 | 0 | 7,300 | 0 | 9,700 |
2024-09-20 | 0 | 17,900 | 0 | 8,000 | 0 | 9,900 |
2024-09-13 | 0 | 19,000 | 0 | 7,900 | 0 | 11,100 |
2024-09-06 | 0 | 20,700 | 0 | 7,600 | 0 | 13,100 |
2024-08-30 | 0 | 17,200 | 0 | 7,000 | 0 | 10,200 |
2024-08-23 | 400 | 15,700 | 400 | 8,000 | 0 | 7,700 |
2024-08-16 | 400 | 22,600 | 400 | 10,400 | 0 | 12,200 |
2024-08-09 | 400 | 23,500 | 400 | 10,100 | 0 | 13,400 |
2024-08-02 | 0 | 30,300 | 0 | 11,900 | 0 | 18,400 |
2024-07-26 | 0 | 39,000 | 0 | 14,600 | 0 | 24,400 |
2024-07-19 | 0 | 37,100 | 0 | 14,600 | 0 | 22,500 |
2024-07-12 | 0 | 39,100 | 0 | 15,100 | 0 | 24,000 |
2024-07-05 | 0 | 40,100 | 0 | 15,100 | 0 | 25,000 |
2024-06-28 | 0 | 39,900 | 0 | 14,500 | 0 | 25,400 |
2024-06-21 | 0 | 40,800 | 0 | 14,700 | 0 | 26,100 |
2024-06-14 | 0 | 41,000 | 0 | 16,200 | 0 | 24,800 |
2024-06-07 | 0 | 41,100 | 0 | 15,500 | 0 | 25,600 |
2024-05-31 | 0 | 44,500 | 0 | 16,600 | 0 | 27,900 |
2024-05-24 | 0 | 45,100 | 0 | 16,100 | 0 | 29,000 |
2024-05-17 | 0 | 45,500 | 0 | 14,700 | 0 | 30,800 |
2024-05-10 | 0 | 45,500 | 0 | 15,000 | 0 | 30,500 |
2024-05-02 | 0 | 46,100 | 0 | 15,200 | 0 | 30,900 |
2024-04-26 | 0 | 49,300 | 0 | 15,100 | 0 | 34,200 |
2024-04-19 | 0 | 46,800 | 0 | 14,800 | 0 | 32,000 |
2024-04-12 | 0 | 51,000 | 0 | 14,700 | 0 | 36,300 |
2024-04-05 | 0 | 42,900 | 0 | 9,800 | 0 | 33,100 |
2024-03-29 | 100 | 42,100 | 100 | 9,500 | 0 | 32,600 |
2024-03-22 | 0 | 43,400 | 0 | 10,100 | 0 | 33,300 |
2024-03-15 | 0 | 44,500 | 0 | 10,000 | 0 | 34,500 |
2024-03-08 | 0 | 44,700 | 0 | 10,400 | 0 | 34,300 |
2024-03-01 | 100 | 46,200 | 100 | 8,800 | 0 | 37,400 |
2024-02-22 | 100 | 20,000 | 100 | 3,700 | 0 | 16,300 |
2024-02-16 | 0 | 19,900 | 0 | 4,500 | 0 | 15,400 |
2024-02-09 | 0 | 26,100 | 0 | 5,500 | 0 | 20,600 |
2024-02-02 | 0 | 25,700 | 0 | 8,300 | 0 | 17,400 |
2024-01-26 | 0 | 29,600 | 0 | 7,600 | 0 | 22,000 |
2024-01-19 | 0 | 20,400 | 0 | 5,800 | 0 | 14,600 |
2024-01-12 | 0 | 25,500 | 0 | 8,700 | 0 | 16,800 |
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 |
---|---|---|---|
2653 | 2 | 株式事務関連|株式・株主情報|株主・投資家の皆さまへ|イオン九州株式会社 | 2024-09-02 21:30:46 |
2653 | 2 | 株主優待制度|株式・株主情報|株主・投資家の皆さまへ|イオン九州株式会社 | 2024-09-02 21:30:44 |
2653 | 2 | 配当方針|株式・株主情報|株主・投資家の皆さまへ|イオン九州株式会社 | 2024-09-02 21:30:42 |
2653 | 2 | 株式基本情報|株式・株主情報|株主・投資家の皆さまへ|イオン九州株式会社 | 2024-09-02 21:30:39 |
2653 | 2 | 株主情報|株式・株主情報|株主・投資家の皆さまへ|イオン九州株式会社 | 2024-09-02 21:30:38 |
2653 | 2 | 中長期計画|経営方針|株主・投資家の皆さまへ|イオン九州株式会社 | 2024-09-02 21:30:36 |
2653 | 2 | コーポレートガバナンス|経営方針|株主・投資家の皆さまへ|イオン九州株式会社 | 2024-09-02 21:30:34 |
2653 | 2 | 有価証券報告書|IRライブラリー|株主・投資家の皆さまへ|イオン九州株式会社 | 2024-09-02 21:30:31 |
2653 | 2 | 決算説明会資料|IRライブラリー|株主・投資家の皆さまへ|イオン九州株式会社 | 2024-09-02 21:30:30 |
2653 | 2 | 決算補足資料|IRライブラリー|株主・投資家の皆さまへ|イオン九州株式会社 | 2024-09-02 21:30:28 |