| 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 | 4,010 | 4,280 | 3,985 | 4,210 | 121,900 | 280 | 107% | 105% | 498% | ▲▲▲ | 93% | 94% | 93% | 100% | 127% |
| 20240726 | 4,280 | 4,335 | 3,885 | 3,970 | 112,900 | -240 | 94% | 93% | 93% | ▼ | 102% | 98% | 101% | 94% | 120% |
| 20240729 | 3,970 | 4,070 | 3,905 | 4,035 | 33,500 | 65 | 102% | 102% | 30% | ▲ | 96% | 92% | 98% | 96% | 122% |
| 20240730 | 4,085 | 4,085 | 3,930 | 3,930 | 43,400 | -105 | 97% | 96% | 130% | ▼ | 99% | 94% | 99% | 93% | 118% |
| 20240731 | 4,050 | 4,050 | 3,900 | 4,010 | 30,800 | 80 | 102% | 99% | 71% | ▲ | 96% | 94% | 99% | 95% | 119% |
| 20240801 | 4,050 | 4,145 | 3,900 | 3,900 | 46,400 | -110 | 97% | 96% | 151% | ▼ | 98% | 100% | 104% | 93% | 115% |
| 20240802 | 3,845 | 3,865 | 3,745 | 3,770 | 46,400 | -130 | 97% | 98% | 100% | ▼▼ | 99% | 107% | 111% | 90% | 107% |
| 20240805 | 3,600 | 3,840 | 3,535 | 3,580 | 57,900 | -190 | 95% | 99% | 125% | ▼▼▼ | 105% | 109% | 111% | 85% | 102% |
| 20240806 | 3,615 | 3,845 | 3,615 | 3,800 | 47,800 | 220 | 106% | 105% | 83% | ▲ | 101% | 105% | 107% | 90% | 108% |
| 20240807 | 3,740 | 3,870 | 3,735 | 3,780 | 95,500 | -20 | 99% | 101% | 200% | ▼ | 103% | 105% | 106% | 90% | 107% |
| 20240808 | 3,750 | 3,880 | 3,750 | 3,850 | 44,900 | 70 | 102% | 103% | 47% | ▲ | 99% | 99% | 102% | 91% | 109% |
| 20240809 | 3,910 | 3,930 | 3,805 | 3,855 | 31,000 | 5 | 100% | 99% | 69% | ▲▲ | 102% | 101% | 103% | 92% | 108% |
| 20240813 | 3,855 | 3,965 | 3,840 | 3,945 | 20,900 | 90 | 102% | 102% | 67% | ▲▲▲ | 99% | 100% | 100% | 94% | 110% |
| 20240814 | 3,965 | 3,965 | 3,890 | 3,935 | 14,800 | -10 | 100% | 99% | 71% | ▼ | 99% | 102% | 96% | 93% | 110% |
| 20240815 | 3,935 | 3,935 | 3,835 | 3,880 | 34,000 | -55 | 99% | 99% | 230% | ▼▼ | 100% | 103% | 94% | 92% | 108% |
| 20240816 | 3,880 | 4,085 | 3,830 | 3,885 | 68,000 | 5 | 100% | 100% | 200% | ▲ | 99% | 102% | 89% | 92% | 109% |
| 20240819 | 3,920 | 3,925 | 3,855 | 3,885 | 16,800 | 0 | 100% | 99% | 25% | -- | 101% | 102% | 90% | 92% | 109% |
| 20240820 | 3,895 | 3,965 | 3,895 | 3,950 | 24,000 | 65 | 102% | 101% | 143% | ▲ | 100% | 100% | 88% | 94% | 110% |
| 20240821 | 3,990 | 4,045 | 3,960 | 3,995 | 34,600 | 45 | 101% | 100% | 144% | ▲▲ | 100% | 99% | 87% | 95% | 112% |
| 20240822 | 4,005 | 4,025 | 3,950 | 4,000 | 27,900 | 5 | 100% | 100% | 81% | ▲▲▲ | 100% | 100% | 88% | 95% | 112% |
| 20240823 | 3,965 | 3,980 | 3,920 | 3,960 | 31,200 | -40 | 99% | 100% | 112% | ▼ | 99% | 94% | 87% | 98% | 111% |
| 20240826 | 4,020 | 4,115 | 3,970 | 3,975 | 55,700 | 15 | 100% | 99% | 179% | ▲ | 100% | 91% | 88% | 99% | 111% |
| 20240827 | 3,995 | 4,030 | 3,975 | 3,980 | 37,800 | 5 | 100% | 100% | 68% | ▲▲ | 99% | 87% | 89% | 99% | 111% |
| 20240828 | 4,005 | 4,010 | 3,965 | 3,980 | 105,500 | 0 | 100% | 99% | 279% | -- | 95% | 88% | 90% | 99% | 111% |
| 20240829 | 3,960 | 3,960 | 3,745 | 3,775 | 166,600 | -205 | 95% | 95% | 158% | ▼ | 98% | 91% | 95% | 94% | 105% |
| 20240830 | 3,735 | 3,750 | 3,650 | 3,650 | 44,900 | -125 | 97% | 98% | 27% | ▼▼ | 97% | 93% | 99% | 91% | 102% |
| 20240902 | 3,600 | 3,645 | 3,490 | 3,495 | 66,100 | -155 | 96% | 97% | 147% | ▼▼▼ | 99% | 95% | 102% | 87% | 100% |
| 20240903 | 3,495 | 3,540 | 3,465 | 3,465 | 36,900 | -30 | 99% | 99% | 56% | ▼▼▼▼ | 99% | 97% | 103% | 87% | 100% |
| 20240904 | 3,465 | 3,530 | 3,415 | 3,415 | 66,400 | -50 | 99% | 99% | 180% | ▼▼▼▼▼ | 98% | 98% | 104% | 85% | 100% |
| 20240905 | 3,425 | 3,450 | 3,360 | 3,360 | 44,300 | -55 | 98% | 98% | 67% | ▼▼▼▼▼▼ | 99% | 104% | 106% | 84% | 100% |
| 20240906 | 3,360 | 3,420 | 3,280 | 3,325 | 34,700 | -35 | 99% | 99% | 78% | ▼▼▼▼▼▼▼ | 101% | 107% | 109% | 83% | 100% |
| 20240909 | 3,270 | 3,350 | 3,270 | 3,310 | 21,900 | -15 | 100% | 101% | 63% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 106% | 83% | 100% |
| 20240910 | 3,350 | 3,405 | 3,310 | 3,365 | 21,400 | 55 | 102% | 100% | 98% | ▲ | 98% | 103% | 104% | 84% | 102% |
| 20240911 | 3,410 | 3,410 | 3,325 | 3,350 | 42,600 | -15 | 100% | 98% | 199% | ▼ | 104% | 104% | 105% | 84% | 101% |
| 20240912 | 3,355 | 3,525 | 3,355 | 3,495 | 32,900 | 145 | 104% | 104% | 77% | ▲ | 101% | 100% | 102% | 87% | 106% |
| 20240913 | 3,460 | 3,520 | 3,430 | 3,495 | 26,600 | 0 | 100% | 101% | 81% | -- | 99% | 98% | 99% | 87% | 106% |
| 20240917 | 3,520 | 3,550 | 3,450 | 3,500 | 24,200 | 5 | 100% | 99% | 91% | ▲ | 98% | 97% | 99% | 88% | 106% |
| 20240918 | 3,545 | 3,570 | 3,425 | 3,485 | 26,900 | -15 | 100% | 98% | 111% | ▼ | 99% | 102% | 100% | 87% | 105% |
| 20240919 | 3,485 | 3,505 | 3,450 | 3,450 | 18,200 | -35 | 99% | 99% | 68% | ▼▼ | 100% | 104% | 102% | 86% | 104% |
| 20240920 | 3,440 | 3,460 | 3,400 | 3,440 | 45,400 | -10 | 100% | 100% | 249% | ▼▼▼ | 99% | 103% | 99% | 86% | 104% |
| 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% | 0% | 98% | 106% |
| 20241008 | 3,480 | 3,480 | 3,405 | 3,430 | 42,100 | -65 | 98% | 99% | 198% | ▼ | 102% | 103% | 0% | 96% | 104% |
| 20241009 | 3,220 | 3,295 | 3,180 | 3,295 | 100,900 | -135 | 96% | 102% | 240% | ▼▼ | 98% | 100% | 0% | 92% | 100% |
| 20241010 | 3,290 | 3,290 | 3,190 | 3,215 | 34,300 | -80 | 98% | 98% | 34% | ▼▼▼ | 101% | 102% | 0% | 90% | 100% |
| 20241011 | 3,245 | 3,295 | 3,220 | 3,280 | 25,800 | 65 | 102% | 101% | 75% | ▲ | 101% | 101% | 0% | 92% | 102% |
| 20241015 | 3,280 | 3,345 | 3,280 | 3,305 | 19,900 | 25 | 101% | 101% | 77% | ▲▲ | 99% | 99% | 0% | 93% | 103% |
| 20241016 | 3,320 | 3,385 | 3,300 | 3,300 | 14,300 | -5 | 100% | 99% | 72% | ▼ | 99% | 98% | 0% | 93% | 103% |
| 20241017 | 3,300 | 3,305 | 3,265 | 3,265 | 8,400 | -35 | 99% | 99% | 59% | ▼▼ | 101% | 0% | 0% | 92% | 102% |
| 20241018 | 3,265 | 3,300 | 3,265 | 3,300 | 5,800 | 35 | 101% | 101% | 69% | ▲ | 99% | 0% | 0% | 93% | 103% |
| 20241021 | 3,310 | 3,315 | 3,270 | 3,280 | 8,500 | -20 | 99% | 99% | 147% | ▼ | 98% | 0% | 0% | 92% | 102% |
| 20241022 | 3,305 | 3,305 | 3,230 | 3,235 | 14,000 | -45 | 99% | 98% | 165% | ▼▼ | % | % | % | 91% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | 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） | 2024-10-23 01:22:58 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-10-18 11:29:49 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-10-18 11:29:47 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-10-17 10:31:30 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-10-11 07:30:38 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-10-11 07:30:37 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-10-09 06:29:38 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-10-04 03:29:20 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-10-04 03:29:19 |
| 2698 | 3 | 店舗検索 | Can★Do（キャンドゥ） | 2024-09-28 11:29:54 |