| 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 | 5,230 | 5,240 | 5,210 | 5,230 | 6,800 | 10 | 100% | 100% | 184% | ▲ | 100% | 97% | 97% | 100% | 102% |
| 20240925 | 5,220 | 5,240 | 5,220 | 5,230 | 9,100 | 0 | 100% | 100% | 134% | -- | 100% | 97% | 96% | 100% | 102% |
| 20240926 | 5,250 | 5,260 | 5,230 | 5,240 | 25,400 | 10 | 100% | 100% | 279% | ▲ | 102% | 102% | 101% | 100% | 102% |
| 20240927 | 5,000 | 5,130 | 5,000 | 5,100 | 24,100 | -140 | 97% | 102% | 95% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20240930 | 5,050 | 5,080 | 5,040 | 5,050 | 9,100 | -50 | 99% | 100% | 38% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241001 | 5,060 | 5,110 | 5,060 | 5,060 | 5,400 | 10 | 100% | 100% | 59% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241002 | 5,060 | 5,100 | 5,060 | 5,080 | 5,200 | 20 | 100% | 100% | 96% | ▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241003 | 5,110 | 5,110 | 5,060 | 5,090 | 7,500 | 10 | 100% | 100% | 144% | ▲▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241004 | 5,100 | 5,100 | 5,080 | 5,100 | 3,200 | 10 | 100% | 100% | 43% | ▲▲▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241007 | 5,090 | 5,110 | 5,080 | 5,080 | 3,000 | -20 | 100% | 100% | 94% | ▼ | 100% | 99% | 99% | 97% | 101% |
| 20241008 | 5,080 | 5,080 | 5,060 | 5,060 | 3,700 | -20 | 100% | 100% | 123% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241009 | 5,070 | 5,090 | 5,060 | 5,060 | 3,400 | 0 | 100% | 100% | 92% | -- | 99% | 99% | 99% | 97% | 100% |
| 20241010 | 5,080 | 5,080 | 5,050 | 5,050 | 6,600 | -10 | 100% | 99% | 194% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241011 | 5,050 | 5,080 | 5,040 | 5,050 | 7,300 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241015 | 5,050 | 5,060 | 5,050 | 5,050 | 5,200 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241016 | 5,050 | 5,060 | 5,050 | 5,050 | 2,100 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241017 | 5,040 | 5,040 | 5,040 | 5,040 | 4,300 | -10 | 100% | 100% | 205% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241018 | 5,050 | 5,050 | 5,040 | 5,040 | 500 | 0 | 100% | 100% | 12% | -- | 100% | 98% | 100% | 96% | 100% |
| 20241021 | 5,040 | 5,040 | 5,020 | 5,040 | 6,500 | 0 | 100% | 100% | 1300% | -- | 100% | 98% | 100% | 96% | 100% |
| 20241022 | 5,040 | 5,040 | 5,010 | 5,020 | 5,600 | -20 | 100% | 100% | 86% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241023 | 5,010 | 5,020 | 5,010 | 5,010 | 6,100 | -10 | 100% | 100% | 109% | ▼▼ | 98% | 101% | 100% | 96% | 100% |
| 20241024 | 5,010 | 5,020 | 4,910 | 4,930 | 23,800 | -80 | 98% | 98% | 390% | ▼▼▼ | 99% | 102% | 102% | 94% | 100% |
| 20241025 | 4,940 | 4,945 | 4,895 | 4,895 | 10,100 | -35 | 99% | 99% | 42% | ▼▼▼▼ | 101% | 102% | 102% | 96% | 100% |
| 20241028 | 4,910 | 4,970 | 4,910 | 4,960 | 5,600 | 65 | 101% | 101% | 55% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241029 | 4,980 | 5,020 | 4,970 | 5,020 | 3,700 | 60 | 101% | 101% | 66% | ▲▲ | 100% | 99% | 99% | 98% | 103% |
| 20241030 | 5,050 | 5,050 | 5,020 | 5,050 | 3,500 | 30 | 101% | 100% | 95% | ▲▲▲ | 100% | 99% | 100% | 99% | 103% |
| 20241031 | 5,030 | 5,050 | 5,010 | 5,020 | 3,400 | -30 | 99% | 100% | 97% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20241101 | 5,030 | 5,040 | 5,010 | 5,020 | 2,600 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 100% | 98% | 103% |
| 20241105 | 5,020 | 5,030 | 5,000 | 5,010 | 3,100 | -10 | 100% | 100% | 119% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241106 | 5,010 | 5,040 | 5,000 | 5,000 | 3,600 | -10 | 100% | 100% | 116% | ▼▼ | 100% | 100% | 100% | 99% | 102% |
| 20241107 | 5,010 | 5,040 | 4,995 | 5,000 | 3,400 | 0 | 100% | 100% | 94% | -- | 99% | 100% | 99% | 99% | 102% |
| 20241108 | 5,040 | 5,040 | 5,010 | 5,010 | 2,800 | 10 | 100% | 99% | 82% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20241111 | 4,995 | 5,020 | 4,995 | 5,000 | 2,300 | -10 | 100% | 100% | 82% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241112 | 5,000 | 5,030 | 5,000 | 5,020 | 1,300 | 20 | 100% | 100% | 57% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241113 | 5,010 | 5,020 | 5,000 | 5,010 | 1,600 | -10 | 100% | 100% | 123% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241114 | 5,010 | 5,020 | 5,000 | 5,020 | 3,900 | 10 | 100% | 100% | 244% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241115 | 5,000 | 5,030 | 5,000 | 5,010 | 1,300 | -10 | 100% | 100% | 33% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241118 | 5,000 | 5,010 | 4,995 | 4,995 | 3,900 | -15 | 100% | 100% | 300% | ▼▼ | 100% | 100% | 100% | 99% | 102% |
| 20241119 | 5,020 | 5,030 | 5,000 | 5,010 | 4,100 | 15 | 100% | 100% | 105% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241120 | 5,010 | 5,030 | 5,010 | 5,020 | 3,700 | 10 | 100% | 100% | 90% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20241121 | 5,020 | 5,030 | 5,010 | 5,010 | 3,700 | -10 | 100% | 100% | 100% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241122 | 5,010 | 5,030 | 5,010 | 5,010 | 1,400 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 101% | 99% | 102% |
| 20241125 | 5,010 | 5,020 | 5,000 | 5,000 | 3,400 | -10 | 100% | 100% | 243% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241126 | 5,000 | 5,020 | 5,000 | 5,000 | 6,600 | 0 | 100% | 100% | 194% | -- | 99% | 100% | 101% | 99% | 100% |
| 20241127 | 5,020 | 5,020 | 4,980 | 4,985 | 5,700 | -15 | 100% | 99% | 86% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241128 | 4,990 | 5,000 | 4,985 | 4,990 | 3,300 | 5 | 100% | 100% | 58% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241129 | 4,985 | 4,995 | 4,985 | 4,990 | 7,100 | 0 | 100% | 100% | 215% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241202 | 5,000 | 5,010 | 4,995 | 5,000 | 2,300 | 10 | 100% | 100% | 32% | ▲ | 100% | 100% | 101% | 100% | 100% |
| 20241203 | 5,000 | 5,010 | 4,990 | 5,010 | 5,100 | 10 | 100% | 100% | 222% | ▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20241204 | 5,000 | 5,010 | 4,990 | 4,990 | 3,500 | -20 | 100% | 100% | 69% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241205 | 5,010 | 5,010 | 4,995 | 5,000 | 4,400 | 10 | 100% | 100% | 126% | ▲ | 100% | 100% | 101% | 100% | 100% |
| 20241206 | 5,000 | 5,000 | 4,990 | 5,000 | 3,300 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241209 | 5,000 | 5,010 | 4,990 | 4,990 | 3,600 | -10 | 100% | 100% | 109% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241210 | 5,000 | 5,010 | 4,990 | 4,990 | 2,900 | 0 | 100% | 100% | 81% | -- | 100% | 101% | 0% | 99% | 100% |
| 20241211 | 4,990 | 5,000 | 4,990 | 4,995 | 2,700 | 5 | 100% | 100% | 93% | ▲ | 100% | 101% | 0% | 100% | 100% |
| 20241212 | 5,000 | 5,020 | 5,000 | 5,020 | 8,200 | 25 | 101% | 100% | 304% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 5,030 | 5,030 | 5,000 | 5,020 | 5,800 | 0 | 100% | 100% | 71% | -- | 100% | 101% | 0% | 100% | 101% |
| 20241216 | 5,020 | 5,050 | 5,020 | 5,020 | 6,300 | 0 | 100% | 100% | 109% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241217 | 5,050 | 5,050 | 5,030 | 5,040 | 2,600 | 20 | 100% | 100% | 41% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241218 | 5,040 | 5,040 | 5,020 | 5,030 | 4,000 | -10 | 100% | 100% | 154% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20241219 | 5,030 | 5,050 | 5,020 | 5,050 | 4,600 | 20 | 100% | 100% | 115% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 5,030 | 5,040 | 5,030 | 5,030 | 1,800 | -20 | 100% | 100% | 39% | ▼ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 22,100 | 0 | 8,900 | 0 | 13,200 |
| 2024-12-06 | 0 | 23,200 | 0 | 8,500 | 0 | 14,700 |
| 2024-11-29 | 0 | 19,800 | 0 | 8,100 | 0 | 11,700 |
| 2024-11-22 | 0 | 19,500 | 0 | 7,400 | 0 | 12,100 |
| 2024-11-15 | 0 | 17,300 | 0 | 7,500 | 0 | 9,800 |
| 2024-11-08 | 0 | 15,400 | 0 | 7,400 | 0 | 8,000 |
| 2024-11-01 | 0 | 17,100 | 0 | 7,400 | 0 | 9,700 |
| 2024-10-25 | 0 | 17,100 | 0 | 7,300 | 0 | 9,800 |
| 2024-10-18 | 0 | 15,600 | 0 | 9,200 | 0 | 6,400 |
| 2024-10-11 | 0 | 16,000 | 0 | 8,800 | 0 | 7,200 |
| 2024-10-04 | 0 | 13,400 | 0 | 8,300 | 0 | 5,100 |
| 2024-09-27 | 100 | 9,900 | 100 | 6,100 | 0 | 3,800 |
| 2024-09-20 | 0 | 14,300 | 0 | 4,600 | 0 | 9,700 |
| 2024-09-13 | 0 | 16,500 | 0 | 5,100 | 0 | 11,400 |
| 2024-09-06 | 100 | 25,300 | 100 | 12,100 | 0 | 13,200 |
| 2024-08-30 | 0 | 29,900 | 0 | 12,000 | 0 | 17,900 |
| 2024-08-23 | 0 | 27,400 | 0 | 12,400 | 0 | 15,000 |
| 2024-08-16 | 0 | 26,600 | 0 | 12,200 | 0 | 14,400 |
| 2024-08-09 | 0 | 25,800 | 0 | 12,200 | 0 | 13,600 |
| 2024-08-02 | 0 | 28,900 | 0 | 9,900 | 0 | 19,000 |
| 2024-07-26 | 0 | 33,300 | 0 | 8,100 | 0 | 25,200 |
| 2024-07-19 | 0 | 32,900 | 0 | 8,500 | 0 | 24,400 |
| 2024-07-12 | 0 | 31,900 | 0 | 8,000 | 0 | 23,900 |
| 2024-07-05 | 0 | 32,700 | 0 | 8,300 | 0 | 24,400 |
| 2024-06-28 | 0 | 33,700 | 0 | 10,200 | 0 | 23,500 |
| 2024-06-21 | 0 | 30,400 | 0 | 9,600 | 0 | 20,800 |
| 2024-06-14 | 0 | 28,300 | 0 | 9,300 | 0 | 19,000 |
| 2024-06-07 | 0 | 28,700 | 0 | 9,300 | 0 | 19,400 |
| 2024-05-31 | 0 | 27,800 | 0 | 9,000 | 0 | 18,800 |
| 2024-05-24 | 0 | 29,500 | 0 | 9,200 | 0 | 20,300 |
| 2024-05-17 | 0 | 30,000 | 0 | 9,600 | 0 | 20,400 |
| 2024-05-10 | 0 | 31,300 | 0 | 9,900 | 0 | 21,400 |
| 2024-05-02 | 0 | 28,300 | 0 | 9,300 | 0 | 19,000 |
| 2024-04-26 | 0 | 32,100 | 0 | 9,600 | 0 | 22,500 |
| 2024-04-19 | 0 | 29,800 | 0 | 9,600 | 0 | 20,200 |
| 2024-04-12 | 0 | 23,900 | 0 | 8,400 | 0 | 15,500 |
| 2024-04-05 | 0 | 22,600 | 0 | 7,900 | 0 | 14,700 |
| 2024-03-29 | 0 | 15,300 | 0 | 7,000 | 0 | 8,300 |
| 2024-03-22 | 100 | 18,600 | 100 | 5,400 | 0 | 13,200 |
| 2024-03-15 | 0 | 21,600 | 0 | 5,500 | 0 | 16,100 |
| 2024-03-08 | 0 | 26,800 | 0 | 6,800 | 0 | 20,000 |
| 2024-03-01 | 0 | 30,700 | 0 | 7,200 | 0 | 23,500 |
| 2024-02-22 | 0 | 32,600 | 0 | 7,700 | 0 | 24,900 |
| 2024-02-16 | 0 | 32,500 | 0 | 8,000 | 0 | 24,500 |
| 2024-02-09 | 0 | 30,300 | 0 | 7,700 | 0 | 22,600 |
| 2024-02-02 | 0 | 28,700 | 0 | 7,000 | 0 | 21,700 |
| 2024-01-26 | 0 | 28,000 | 0 | 6,600 | 0 | 21,400 |
| 2024-01-19 | 100 | 25,600 | 100 | 5,800 | 0 | 19,800 |
| 2024-01-12 | 100 | 27,500 | 100 | 5,600 | 0 | 21,900 |
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 |
|---|---|---|---|
| 2705 | 1 | 大戸屋 | 2024-12-22 11:20:11 |
| 2705 | 3 | 今日だけのご褒美に「国産黒毛和牛のすき鍋」12月27日～｜キャンペーン&新着情報｜大戸屋 | 2024-12-20 11:30:29 |
| 2705 | 3 | 年末年始営業時間のお知らせ｜キャンペーン&新着情報｜大戸屋 | 2024-12-18 23:32:00 |
| 2705 | 3 | 洋の味わいに和のひとさじ、ご飯と楽しむ「冬の洋食フェア」12月6日～｜キャンペーン&新着情報｜大戸屋 | 2024-12-06 11:31:50 |
| 2705 | 3 | 1都3県を中心に、10時オープン店舗を拡大！｜キャンペーン&新着情報｜大戸屋 | 2024-11-27 23:30:42 |
| 2705 | 3 | 田無店が11月29日(金)オープン｜キャンペーン&新着情報｜大戸屋 | 2024-11-26 23:30:22 |
| 2705 | 3 | 関東学院大学栄養学部と産学連携による「学食メニュー開発プロジェクト」｜キャンペーン&新着情報｜大戸屋 | 2024-11-15 21:31:58 |
| 2705 | 3 | VALX・山本義徳氏監修『体が喜ぶ！筋肉メシ』11月8日(金)～｜キャンペーン&新着情報｜大戸屋 | 2024-11-08 19:32:05 |
| 2705 | 3 | 一部地域の価格改定について｜キャンペーン&新着情報｜大戸屋 | 2024-11-01 17:31:01 |
| 2705 | 3 | 大戸屋冬の定番「大粒牡蠣フライ」11月1日(金)～｜キャンペーン&新着情報｜大戸屋 | 2024-11-01 17:30:58 |