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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 302 | 303 | 302 | 302 | 17,000 | -1 | 100% | 100% | 122% | ▼ | 100% | 99% | 99% | 99% | 102% |
20240726 | 303 | 304 | 303 | 304 | 13,900 | 2 | 101% | 100% | 82% | ▲ | 100% | 98% | 99% | 100% | 102% |
20240729 | 305 | 306 | 304 | 306 | 18,400 | 2 | 101% | 100% | 132% | ▲ | 97% | 96% | 98% | 100% | 103% |
20240730 | 306 | 307 | 296 | 296 | 118,500 | -10 | 97% | 97% | 644% | ▼ | 101% | 99% | 102% | 97% | 100% |
20240731 | 296 | 299 | 296 | 299 | 35,800 | 3 | 101% | 101% | 30% | ▲ | 100% | 98% | 101% | 98% | 101% |
20240801 | 300 | 301 | 298 | 300 | 29,900 | 1 | 100% | 100% | 84% | ▲ | 99% | 99% | 102% | 98% | 101% |
20240802 | 297 | 298 | 293 | 294 | 44,700 | -6 | 98% | 99% | 149% | ▼ | 99% | 103% | 104% | 96% | 100% |
20240805 | 290 | 291 | 285 | 286 | 78,000 | -8 | 97% | 99% | 174% | ▼ | 103% | 106% | 107% | 93% | 100% |
20240806 | 284 | 293 | 284 | 292 | 46,100 | 6 | 102% | 103% | 59% | ▲ | 100% | 102% | 104% | 95% | 102% |
20240807 | 292 | 295 | 291 | 293 | 17,300 | 1 | 100% | 100% | 38% | ▲ | 100% | 102% | 103% | 96% | 102% |
20240808 | 294 | 296 | 294 | 294 | 16,900 | 1 | 100% | 100% | 98% | ▲ | 101% | 101% | 102% | 96% | 103% |
20240809 | 297 | 300 | 293 | 300 | 28,500 | 6 | 102% | 101% | 169% | ▲▲ | 100% | 100% | 101% | 98% | 105% |
20240813 | 299 | 300 | 297 | 298 | 14,200 | -2 | 99% | 100% | 50% | ▼ | 100% | 100% | 101% | 97% | 104% |
20240814 | 300 | 300 | 297 | 299 | 15,500 | 1 | 100% | 100% | 109% | ▲ | 100% | 99% | 96% | 98% | 105% |
20240815 | 300 | 300 | 297 | 300 | 14,600 | 1 | 100% | 100% | 94% | ▲▲ | 99% | 99% | 96% | 98% | 105% |
20240816 | 300 | 300 | 297 | 298 | 24,600 | -2 | 99% | 99% | 168% | ▼ | 101% | 100% | 97% | 97% | 104% |
20240819 | 298 | 300 | 297 | 300 | 32,100 | 2 | 101% | 101% | 130% | ▲ | 99% | 100% | 96% | 98% | 105% |
20240820 | 300 | 300 | 297 | 298 | 25,900 | -2 | 99% | 99% | 81% | ▼ | 100% | 101% | 96% | 97% | 104% |
20240821 | 299 | 300 | 298 | 298 | 16,600 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 96% | 97% | 104% |
20240822 | 299 | 300 | 298 | 298 | 16,100 | 0 | 100% | 100% | 97% | -- | 100% | 101% | 96% | 97% | 104% |
20240823 | 299 | 299 | 298 | 298 | 26,600 | 0 | 100% | 100% | 165% | -- | 101% | 96% | 96% | 97% | 104% |
20240826 | 299 | 301 | 299 | 301 | 31,900 | 3 | 101% | 101% | 120% | ▲ | 100% | 96% | 96% | 98% | 105% |
20240827 | 301 | 302 | 300 | 301 | 25,900 | 0 | 100% | 100% | 81% | -- | 101% | 96% | 95% | 100% | 105% |
20240828 | 301 | 303 | 300 | 303 | 68,500 | 2 | 101% | 101% | 264% | ▲ | 102% | 102% | 101% | 100% | 106% |
20240829 | 283 | 291 | 283 | 288 | 117,300 | -15 | 95% | 102% | 171% | ▼ | 100% | 100% | 100% | 95% | 101% |
20240830 | 288 | 288 | 286 | 288 | 28,000 | 0 | 100% | 100% | 24% | -- | 99% | 100% | 100% | 95% | 101% |
20240902 | 288 | 289 | 285 | 285 | 23,600 | -3 | 99% | 99% | 84% | ▼ | 101% | 100% | 101% | 94% | 100% |
20240903 | 285 | 289 | 285 | 289 | 16,400 | 4 | 101% | 101% | 69% | ▲ | 100% | 101% | 101% | 95% | 101% |
20240904 | 285 | 288 | 285 | 286 | 13,800 | -3 | 99% | 100% | 84% | ▼ | 100% | 100% | 100% | 94% | 100% |
20240905 | 287 | 289 | 286 | 288 | 9,400 | 2 | 101% | 100% | 68% | ▲ | 99% | 100% | 100% | 95% | 101% |
20240906 | 288 | 289 | 285 | 285 | 18,000 | -3 | 99% | 99% | 191% | ▼ | 100% | 101% | 101% | 94% | 100% |
20240909 | 285 | 287 | 285 | 285 | 21,100 | 0 | 100% | 100% | 117% | -- | 100% | 100% | 100% | 94% | 100% |
20240910 | 288 | 288 | 285 | 288 | 14,200 | 3 | 101% | 100% | 67% | ▲ | 99% | 100% | 100% | 95% | 101% |
20240911 | 288 | 288 | 285 | 285 | 14,400 | -3 | 99% | 99% | 101% | ▼ | 100% | 100% | 101% | 94% | 100% |
20240912 | 286 | 287 | 285 | 287 | 7,100 | 2 | 101% | 100% | 49% | ▲ | 100% | 100% | 101% | 95% | 101% |
20240913 | 286 | 287 | 285 | 286 | 9,500 | -1 | 100% | 100% | 134% | ▼ | 100% | 100% | 101% | 94% | 100% |
20240917 | 286 | 287 | 285 | 287 | 10,300 | 1 | 100% | 100% | 108% | ▲ | 100% | 100% | 101% | 95% | 101% |
20240918 | 287 | 287 | 286 | 286 | 8,900 | -1 | 100% | 100% | 86% | ▼ | 100% | 100% | 101% | 94% | 100% |
20240919 | 286 | 287 | 286 | 287 | 8,900 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 101% | 95% | 101% |
20240920 | 287 | 287 | 286 | 287 | 12,200 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 101% | 95% | 101% |
20240924 | 286 | 287 | 285 | 287 | 9,400 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 100% | 95% | 101% |
20240925 | 286 | 287 | 285 | 285 | 6,200 | -2 | 99% | 100% | 66% | ▼ | 100% | 100% | 100% | 94% | 100% |
20240926 | 286 | 287 | 281 | 285 | 58,600 | 0 | 100% | 100% | 945% | -- | 101% | 101% | 100% | 94% | 100% |
20240927 | 284 | 286 | 284 | 286 | 12,100 | 1 | 100% | 101% | 21% | ▲ | 101% | 101% | 100% | 99% | 100% |
20240930 | 284 | 286 | 284 | 286 | 14,300 | 0 | 100% | 101% | 118% | -- | 100% | 101% | 100% | 99% | 100% |
20241001 | 286 | 286 | 285 | 286 | 12,000 | 0 | 100% | 100% | 84% | -- | 100% | 101% | 100% | 99% | 100% |
20241002 | 286 | 286 | 285 | 286 | 10,400 | 0 | 100% | 100% | 87% | -- | 100% | 101% | 100% | 99% | 100% |
20241003 | 286 | 287 | 286 | 286 | 10,900 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 99% | 99% | 100% |
20241004 | 287 | 287 | 286 | 286 | 9,600 | 0 | 100% | 100% | 88% | -- | 100% | 99% | 99% | 99% | 100% |
20241007 | 287 | 288 | 287 | 288 | 11,200 | 2 | 101% | 100% | 117% | ▲ | 100% | 98% | 0% | 100% | 101% |
20241008 | 288 | 289 | 287 | 289 | 18,200 | 1 | 100% | 100% | 163% | ▲▲ | 99% | 99% | 0% | 100% | 101% |
20241009 | 289 | 290 | 287 | 287 | 42,400 | -2 | 99% | 99% | 233% | ▼ | 99% | 100% | 0% | 99% | 101% |
20241010 | 286 | 286 | 283 | 284 | 46,900 | -3 | 99% | 99% | 111% | ▼▼ | 100% | 100% | 0% | 98% | 100% |
20241011 | 284 | 286 | 283 | 283 | 13,300 | -1 | 100% | 100% | 28% | ▼▼▼ | 100% | 101% | 0% | 98% | 100% |
20241015 | 283 | 285 | 283 | 283 | 24,100 | 0 | 100% | 100% | 181% | -- | 101% | 101% | 0% | 98% | 100% |
20241016 | 283 | 286 | 283 | 285 | 19,200 | 2 | 101% | 101% | 80% | ▲ | 100% | 99% | 0% | 99% | 101% |
20241017 | 286 | 286 | 284 | 285 | 5,500 | 0 | 100% | 100% | 29% | -- | 100% | 0% | 0% | 99% | 101% |
20241018 | 284 | 285 | 283 | 283 | 12,600 | -2 | 99% | 100% | 229% | ▼ | 100% | 0% | 0% | 98% | 100% |
20241021 | 284 | 285 | 283 | 285 | 12,700 | 2 | 101% | 100% | 101% | ▲ | 100% | 0% | 0% | 99% | 101% |
20241022 | 285 | 286 | 283 | 284 | 13,600 | -1 | 100% | 100% | 107% | ▼ | % | % | % | 98% | 100% |
信用取引情報
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 |
---|---|---|---|
2686 | 3 | お客様へのお知らせ |G-FOOT | 2024-06-26 16:39:19 |
2686 | 3 | 類似サイトにご注意下さい | アスビーASBee公式通販/アスビーオンラインショップ | 2024-06-26 16:39:06 |
2686 | 3 | お客さまの安心安全を守る取り組み | 2024-06-26 16:11:14 |
2686 | 3 | marie claire bis サンダル自主回収に関するお知らせ(2024/05/02) | 2024-06-26 16:11:12 |