| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,450 | 3,450 | 3,410 | 3,415 | 22,100 | -25 | 99% | 99% | 49% | ▼▼▼▼ | 101% | 103% | 97% | 86% | 103% |
| 20240925 | 3,420 | 3,475 | 3,410 | 3,440 | 38,700 | 25 | 101% | 101% | 175% | ▲ | 103% | 102% | 96% | 86% | 104% |
| 20240926 | 3,455 | 3,565 | 3,455 | 3,565 | 30,100 | 125 | 104% | 103% | 78% | ▲▲ | 100% | 95% | 93% | 90% | 108% |
| 20240927 | 3,560 | 3,560 | 3,515 | 3,550 | 14,100 | -15 | 100% | 100% | 47% | ▼ | 101% | 99% | 94% | 94% | 107% |
| 20240930 | 3,500 | 3,545 | 3,485 | 3,525 | 17,700 | -25 | 99% | 101% | 126% | ▼▼ | 101% | 100% | 94% | 97% | 106% |
| 20241001 | 3,495 | 3,540 | 3,485 | 3,515 | 22,300 | -10 | 100% | 101% | 126% | ▼▼▼ | 98% | 101% | 95% | 99% | 106% |
| 20241002 | 3,460 | 3,540 | 3,330 | 3,395 | 81,100 | -120 | 97% | 98% | 364% | ▼▼▼▼ | 100% | 101% | 97% | 95% | 103% |
| 20241003 | 3,395 | 3,425 | 3,315 | 3,380 | 27,900 | -15 | 100% | 100% | 34% | ▼▼▼▼▼ | 101% | 97% | 96% | 95% | 102% |
| 20241004 | 3,400 | 3,475 | 3,400 | 3,450 | 15,000 | 70 | 102% | 101% | 54% | ▲ | 102% | 96% | 94% | 97% | 104% |
| 20241007 | 3,430 | 3,495 | 3,410 | 3,495 | 21,300 | 45 | 101% | 102% | 142% | ▲▲ | 99% | 95% | 94% | 98% | 106% |
| 20241008 | 3,480 | 3,480 | 3,405 | 3,430 | 42,100 | -65 | 98% | 99% | 198% | ▼ | 102% | 103% | 101% | 96% | 104% |
| 20241009 | 3,220 | 3,295 | 3,180 | 3,295 | 100,900 | -135 | 96% | 102% | 240% | ▼▼ | 98% | 100% | 99% | 92% | 100% |
| 20241010 | 3,290 | 3,290 | 3,190 | 3,215 | 34,300 | -80 | 98% | 98% | 34% | ▼▼▼ | 101% | 102% | 101% | 90% | 100% |
| 20241011 | 3,245 | 3,295 | 3,220 | 3,280 | 25,800 | 65 | 102% | 101% | 75% | ▲ | 101% | 101% | 100% | 92% | 102% |
| 20241015 | 3,280 | 3,345 | 3,280 | 3,305 | 19,900 | 25 | 101% | 101% | 77% | ▲▲ | 99% | 99% | 99% | 93% | 103% |
| 20241016 | 3,320 | 3,385 | 3,300 | 3,300 | 14,300 | -5 | 100% | 99% | 72% | ▼ | 99% | 98% | 100% | 93% | 103% |
| 20241017 | 3,300 | 3,305 | 3,265 | 3,265 | 8,400 | -35 | 99% | 99% | 59% | ▼▼ | 101% | 98% | 101% | 92% | 102% |
| 20241018 | 3,265 | 3,300 | 3,265 | 3,300 | 5,800 | 35 | 101% | 101% | 69% | ▲ | 99% | 97% | 99% | 93% | 103% |
| 20241021 | 3,310 | 3,315 | 3,270 | 3,280 | 8,500 | -20 | 99% | 99% | 147% | ▼ | 98% | 97% | 99% | 92% | 102% |
| 20241022 | 3,305 | 3,305 | 3,230 | 3,235 | 14,000 | -45 | 99% | 98% | 165% | ▼▼ | 98% | 99% | 102% | 91% | 101% |
| 20241023 | 3,235 | 3,235 | 3,185 | 3,185 | 13,600 | -50 | 98% | 98% | 97% | ▼▼▼ | 100% | 101% | 103% | 89% | 100% |
| 20241024 | 3,180 | 3,215 | 3,165 | 3,195 | 14,700 | 10 | 100% | 100% | 108% | ▲ | 99% | 100% | 103% | 90% | 100% |
| 20241025 | 3,195 | 3,195 | 3,135 | 3,165 | 12,800 | -30 | 99% | 99% | 87% | ▼ | 100% | 100% | 103% | 89% | 100% |
| 20241028 | 3,190 | 3,220 | 3,175 | 3,190 | 6,800 | 25 | 101% | 100% | 53% | ▲ | 101% | 100% | 104% | 90% | 101% |
| 20241029 | 3,190 | 3,210 | 3,185 | 3,210 | 5,500 | 20 | 101% | 101% | 81% | ▲▲ | 99% | 101% | 104% | 91% | 101% |
| 20241030 | 3,225 | 3,225 | 3,170 | 3,180 | 25,500 | -30 | 99% | 99% | 464% | ▼ | 101% | 103% | 106% | 91% | 100% |
| 20241031 | 3,170 | 3,225 | 3,170 | 3,195 | 7,800 | 15 | 100% | 101% | 31% | ▲ | 101% | 103% | 106% | 91% | 101% |
| 20241101 | 3,180 | 3,225 | 3,180 | 3,200 | 10,100 | 5 | 100% | 101% | 129% | ▲▲ | 99% | 102% | 105% | 92% | 101% |
| 20241105 | 3,200 | 3,200 | 3,175 | 3,175 | 7,200 | -25 | 99% | 99% | 71% | ▼ | 102% | 103% | 106% | 91% | 100% |
| 20241106 | 3,180 | 3,260 | 3,180 | 3,255 | 14,900 | 80 | 103% | 102% | 207% | ▲ | 100% | 101% | 104% | 95% | 103% |
| 20241107 | 3,250 | 3,265 | 3,220 | 3,265 | 8,000 | 10 | 100% | 100% | 54% | ▲▲ | 100% | 100% | 104% | 99% | 103% |
| 20241108 | 3,250 | 3,270 | 3,240 | 3,240 | 8,600 | -25 | 99% | 100% | 108% | ▼ | 101% | 100% | 104% | 98% | 102% |
| 20241111 | 3,240 | 3,270 | 3,220 | 3,270 | 6,300 | 30 | 101% | 101% | 73% | ▲ | 101% | 100% | 104% | 99% | 103% |
| 20241112 | 3,250 | 3,300 | 3,245 | 3,285 | 13,100 | 15 | 100% | 101% | 208% | ▲▲ | 99% | 99% | 105% | 99% | 104% |
| 20241113 | 3,285 | 3,285 | 3,250 | 3,265 | 9,700 | -20 | 99% | 99% | 74% | ▼ | 99% | 99% | 107% | 99% | 103% |
| 20241114 | 3,265 | 3,265 | 3,220 | 3,240 | 9,100 | -25 | 99% | 99% | 94% | ▼▼ | 98% | 99% | 107% | 98% | 102% |
| 20241115 | 3,270 | 3,270 | 3,215 | 3,215 | 7,800 | -25 | 99% | 98% | 86% | ▼▼▼ | 101% | 101% | 109% | 97% | 102% |
| 20241118 | 3,215 | 3,240 | 3,215 | 3,240 | 7,600 | 25 | 101% | 101% | 97% | ▲ | 101% | 101% | 109% | 99% | 102% |
| 20241119 | 3,225 | 3,255 | 3,225 | 3,245 | 4,700 | 5 | 100% | 101% | 62% | ▲▲ | 100% | 102% | 108% | 99% | 103% |
| 20241120 | 3,245 | 3,245 | 3,220 | 3,245 | 6,400 | 0 | 100% | 100% | 136% | -- | 100% | 103% | 108% | 99% | 103% |
| 20241121 | 3,245 | 3,245 | 3,230 | 3,240 | 5,500 | -5 | 100% | 100% | 86% | ▼ | 100% | 103% | 108% | 99% | 102% |
| 20241122 | 3,245 | 3,265 | 3,225 | 3,260 | 11,400 | 20 | 101% | 100% | 207% | ▲ | 100% | 104% | 108% | 99% | 103% |
| 20241125 | 3,260 | 3,280 | 3,250 | 3,250 | 7,500 | -10 | 100% | 100% | 66% | ▼ | 102% | 104% | 108% | 99% | 102% |
| 20241126 | 3,250 | 3,320 | 3,250 | 3,320 | 11,900 | 70 | 102% | 102% | 159% | ▲ | 100% | 101% | 105% | 100% | 105% |
| 20241127 | 3,330 | 3,350 | 3,315 | 3,345 | 10,700 | 25 | 101% | 100% | 90% | ▲▲ | 99% | 99% | 104% | 100% | 105% |
| 20241128 | 3,380 | 3,405 | 3,310 | 3,355 | 17,200 | 10 | 100% | 99% | 161% | ▲▲▲ | 99% | 98% | 103% | 100% | 106% |
| 20241129 | 3,395 | 3,410 | 3,355 | 3,375 | 19,700 | 20 | 101% | 99% | 115% | ▲▲▲▲ | 98% | 98% | 103% | 100% | 106% |
| 20241202 | 3,405 | 3,405 | 3,330 | 3,335 | 11,100 | -40 | 99% | 98% | 56% | ▼ | 100% | 100% | 104% | 99% | 105% |
| 20241203 | 3,370 | 3,400 | 3,345 | 3,355 | 10,300 | 20 | 101% | 100% | 93% | ▲ | 100% | 103% | 103% | 99% | 104% |
| 20241204 | 3,350 | 3,380 | 3,330 | 3,340 | 8,400 | -15 | 100% | 100% | 82% | ▼ | 99% | 104% | 103% | 99% | 104% |
| 20241205 | 3,340 | 3,360 | 3,310 | 3,310 | 5,900 | -30 | 99% | 99% | 70% | ▼▼ | 100% | 105% | 103% | 98% | 103% |
| 20241206 | 3,325 | 3,340 | 3,305 | 3,330 | 7,400 | 20 | 101% | 100% | 125% | ▲ | 102% | 105% | 0% | 99% | 104% |
| 20241209 | 3,330 | 3,395 | 3,330 | 3,385 | 11,200 | 55 | 102% | 102% | 151% | ▲▲ | 102% | 101% | 0% | 100% | 105% |
| 20241210 | 3,385 | 3,470 | 3,355 | 3,460 | 29,200 | 75 | 102% | 102% | 261% | ▲▲▲ | 101% | 101% | 0% | 100% | 108% |
| 20241211 | 3,460 | 3,490 | 3,445 | 3,480 | 12,200 | 20 | 101% | 101% | 42% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 108% |
| 20241212 | 3,485 | 3,515 | 3,470 | 3,505 | 16,300 | 25 | 101% | 101% | 134% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 109% |
| 20241213 | 3,465 | 3,475 | 3,420 | 3,420 | 13,400 | -85 | 98% | 99% | 82% | ▼ | 100% | 101% | 0% | 98% | 106% |
| 20241216 | 3,420 | 3,455 | 3,420 | 3,425 | 5,700 | 5 | 100% | 100% | 43% | ▲ | 102% | 100% | 0% | 98% | 106% |
| 20241217 | 3,420 | 3,515 | 3,420 | 3,505 | 15,000 | 80 | 102% | 102% | 263% | ▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241218 | 3,510 | 3,510 | 3,460 | 3,460 | 5,700 | -45 | 99% | 99% | 38% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20241219 | 3,435 | 3,500 | 3,430 | 3,445 | 9,500 | -15 | 100% | 100% | 167% | ▼▼ | 99% | 0% | 0% | 98% | 106% |
| 20241220 | 3,445 | 3,460 | 3,415 | 3,415 | 8,900 | -30 | 99% | 99% | 94% | ▼▼▼ | % | % | % | 97% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,300 | 24,100 | 1,300 | 5,400 | 0 | 18,700 |
| 2024-12-06 | 1,300 | 28,100 | 1,300 | 5,900 | 0 | 22,200 |
| 2024-11-29 | 1,300 | 28,900 | 1,300 | 7,000 | 0 | 21,900 |
| 2024-11-22 | 1,300 | 28,000 | 1,300 | 6,400 | 0 | 21,600 |
| 2024-11-15 | 1,300 | 28,000 | 1,300 | 6,800 | 0 | 21,200 |
| 2024-11-08 | 1,300 | 29,000 | 1,300 | 7,100 | 0 | 21,900 |
| 2024-11-01 | 1,300 | 31,200 | 1,300 | 7,000 | 0 | 24,200 |
| 2024-10-25 | 1,300 | 34,300 | 1,300 | 8,900 | 0 | 25,400 |
| 2024-10-18 | 1,300 | 34,500 | 1,300 | 9,300 | 0 | 25,200 |
| 2024-10-11 | 1,300 | 39,600 | 1,300 | 11,100 | 0 | 28,500 |
| 2024-10-04 | 1,300 | 31,500 | 1,300 | 8,800 | 0 | 22,700 |
| 2024-09-27 | 1,300 | 71,800 | 1,300 | 9,000 | 0 | 62,800 |
| 2024-09-20 | 1,300 | 76,800 | 1,300 | 10,500 | 0 | 66,300 |
| 2024-09-13 | 1,300 | 58,700 | 1,300 | 10,900 | 0 | 47,800 |
| 2024-09-06 | 1,500 | 47,700 | 1,500 | 10,000 | 0 | 37,700 |
| 2024-08-30 | 1,300 | 30,100 | 1,300 | 6,600 | 0 | 23,500 |
| 2024-08-23 | 81,800 | 28,700 | 81,800 | 3,900 | 0 | 24,800 |
| 2024-08-16 | 81,700 | 29,300 | 81,700 | 3,200 | 0 | 26,100 |
| 2024-08-09 | 76,400 | 30,800 | 76,400 | 3,600 | 0 | 27,200 |
| 2024-08-02 | 1,700 | 33,000 | 1,700 | 3,500 | 0 | 29,500 |
| 2024-07-26 | 1,300 | 47,500 | 1,300 | 4,100 | 0 | 43,400 |
| 2024-07-19 | 1,300 | 33,500 | 1,300 | 5,100 | 0 | 28,400 |
| 2024-07-12 | 1,600 | 21,500 | 1,600 | 3,900 | 0 | 17,600 |
| 2024-07-05 | 1,300 | 21,700 | 1,300 | 3,200 | 0 | 18,500 |
| 2024-06-28 | 1,300 | 26,600 | 1,300 | 4,000 | 0 | 22,600 |
| 2024-06-21 | 1,300 | 24,800 | 1,300 | 4,700 | 0 | 20,100 |
| 2024-06-14 | 1,300 | 24,100 | 1,300 | 4,400 | 0 | 19,700 |
| 2024-06-07 | 1,300 | 21,300 | 1,300 | 4,000 | 0 | 17,300 |
| 2024-05-31 | 1,300 | 22,600 | 1,300 | 4,300 | 0 | 18,300 |
| 2024-05-24 | 1,300 | 24,300 | 1,300 | 5,500 | 0 | 18,800 |
| 2024-05-17 | 1,300 | 24,900 | 1,300 | 5,700 | 0 | 19,200 |
| 2024-05-10 | 1,300 | 23,200 | 1,300 | 5,400 | 0 | 17,800 |
| 2024-05-02 | 1,300 | 28,800 | 1,300 | 5,300 | 0 | 23,500 |
| 2024-04-26 | 1,300 | 31,300 | 1,300 | 6,000 | 0 | 25,300 |
| 2024-04-19 | 1,300 | 26,200 | 1,300 | 5,900 | 0 | 20,300 |
| 2024-04-12 | 1,300 | 24,000 | 1,300 | 5,500 | 0 | 18,500 |
| 2024-04-05 | 1,300 | 18,300 | 1,300 | 3,200 | 0 | 15,100 |
| 2024-03-29 | 1,300 | 21,900 | 1,300 | 4,900 | 0 | 17,000 |
| 2024-03-22 | 1,300 | 17,100 | 1,300 | 4,300 | 0 | 12,800 |
| 2024-03-15 | 1,300 | 18,900 | 1,300 | 4,900 | 0 | 14,000 |
| 2024-03-08 | 1,300 | 17,600 | 1,300 | 4,600 | 0 | 13,000 |
| 2024-03-01 | 1,300 | 16,500 | 1,300 | 4,300 | 0 | 12,200 |
| 2024-02-22 | 1,300 | 21,200 | 1,300 | 4,400 | 0 | 16,800 |
| 2024-02-16 | 1,300 | 21,200 | 1,300 | 4,400 | 0 | 16,800 |
| 2024-02-09 | 1,300 | 20,100 | 1,300 | 4,900 | 0 | 15,200 |
| 2024-02-02 | 1,400 | 20,900 | 1,400 | 4,900 | 0 | 16,000 |
| 2024-01-26 | 1,300 | 21,300 | 1,300 | 5,600 | 0 | 15,700 |
| 2024-01-19 | 1,400 | 22,100 | 1,400 | 6,400 | 0 | 15,700 |
| 2024-01-12 | 1,300 | 24,600 | 1,300 | 6,700 | 0 | 17,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-28 | Nomura International plc | 81,850 | 0.48% | ▼ | -2,272 | 3,190 | 3,220 | 3,175 | 3,190 | 6,800 |
| 2024-10-25 | Nomura International plc | 84,122 | 0.50% | ▲ | 705 | 3,195 | 3,195 | 3,135 | 3,165 | 12,800 |
| 2024-10-24 | Nomura International plc | 83,417 | 0.49% | ▼ | -1,151 | 3,180 | 3,215 | 3,165 | 3,195 | 14,700 |
| 2024-10-23 | Nomura International plc | 84,568 | 0.50% | ▲ | 1,262 | 3,235 | 3,235 | 3,185 | 3,185 | 13,600 |
| 2024-10-11 | Nomura International plc | 83,306 | 0.49% | ▼ | -2,080 | 3,245 | 3,295 | 3,220 | 3,280 | 25,800 |
| 2024-10-10 | Nomura International plc | 85,386 | 0.50% | ▲ | 3,290 | 3,290 | 3,190 | 3,215 | 34,300 | |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 46,796 | 0.27% | ▼ | -53,800 | 2,682 | 2,719 | 2,680 | 2,704 | 22,400 |
| 2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 100,596 | 0.59% | ▼ | -2,400 | 2,709 | 2,713 | 2,677 | 2,684 | 14,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2698 | 1 | Can★Do（キャンドゥ） | 2024-12-21 23:20:37 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-12-19 11:31:09 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-12-13 11:31:41 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-12-13 11:31:40 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-12-13 11:31:39 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-12-12 11:32:07 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-12-12 11:32:06 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-12-06 11:31:48 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-11-29 11:31:14 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-11-29 11:31:12 |