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 | 2,950 | 2,950 | 2,807 | 2,826 | 17,800 | -125 | 96% | 96% | 712% | ▼▼ | 101% | 102% | 95% | 91% | 100% |
20240726 | 2,830 | 2,896 | 2,830 | 2,858 | 17,300 | 32 | 101% | 101% | 97% | ▲ | 104% | 94% | 91% | 92% | 101% |
20240729 | 2,858 | 2,966 | 2,835 | 2,965 | 3,900 | 107 | 104% | 104% | 23% | ▲▲ | 99% | 81% | 89% | 95% | 105% |
20240730 | 2,952 | 2,952 | 2,859 | 2,923 | 2,200 | -42 | 99% | 99% | 56% | ▼ | 98% | 71% | 90% | 94% | 103% |
20240731 | 2,939 | 2,939 | 2,881 | 2,885 | 2,800 | -38 | 99% | 98% | 127% | ▼▼ | 94% | 90% | 92% | 93% | 102% |
20240801 | 2,870 | 2,870 | 2,555 | 2,693 | 36,200 | -192 | 93% | 94% | 1293% | ▼▼▼ | 96% | 104% | 106% | 86% | 100% |
20240802 | 2,493 | 2,557 | 2,382 | 2,385 | 48,000 | -308 | 89% | 96% | 133% | ▼▼▼▼ | 100% | 143% | 140% | 77% | 100% |
20240805 | 1,885 | 1,998 | 1,885 | 1,885 | 64,900 | -500 | 79% | 100% | 135% | ▼▼▼▼▼ | 99% | 128% | 125% | 61% | 100% |
20240806 | 2,105 | 2,135 | 1,956 | 2,091 | 13,300 | 206 | 111% | 99% | 20% | ▲ | 122% | 120% | 124% | 67% | 111% |
20240807 | 2,130 | 2,591 | 2,130 | 2,591 | 12,500 | 500 | 124% | 122% | 94% | ▲▲ | 105% | 109% | 110% | 83% | 137% |
20240808 | 2,391 | 2,530 | 2,390 | 2,520 | 11,400 | -71 | 97% | 105% | 91% | ▼ | 106% | 102% | 104% | 81% | 134% |
20240809 | 2,545 | 2,700 | 2,451 | 2,700 | 9,600 | 180 | 107% | 106% | 84% | ▲ | 101% | 101% | 103% | 87% | 143% |
20240813 | 2,550 | 2,646 | 2,453 | 2,565 | 10,200 | -135 | 95% | 101% | 106% | ▼ | 97% | 99% | 99% | 82% | 136% |
20240814 | 2,595 | 2,598 | 2,483 | 2,527 | 9,300 | -38 | 99% | 97% | 91% | ▼▼ | 102% | 100% | 100% | 81% | 134% |
20240815 | 2,558 | 2,625 | 2,540 | 2,597 | 3,600 | 70 | 103% | 102% | 39% | ▲ | 99% | 98% | 98% | 84% | 138% |
20240816 | 2,603 | 2,603 | 2,541 | 2,578 | 3,300 | -19 | 99% | 99% | 92% | ▼ | 100% | 98% | 97% | 85% | 137% |
20240819 | 2,552 | 2,552 | 2,460 | 2,550 | 4,000 | -28 | 99% | 100% | 121% | ▼▼ | 100% | 102% | 97% | 85% | 135% |
20240820 | 2,562 | 2,563 | 2,499 | 2,563 | 4,300 | 13 | 101% | 100% | 108% | ▲ | 101% | 105% | 99% | 86% | 136% |
20240821 | 2,513 | 2,549 | 2,500 | 2,549 | 10,500 | -14 | 99% | 101% | 244% | ▼ | 100% | 106% | 100% | 86% | 135% |
20240822 | 2,499 | 2,549 | 2,481 | 2,510 | 1,400 | -39 | 98% | 100% | 13% | ▼▼ | 96% | 102% | 99% | 85% | 133% |
20240823 | 2,508 | 2,508 | 2,352 | 2,401 | 6,000 | -109 | 96% | 96% | 429% | ▼▼▼ | 109% | 106% | 104% | 81% | 127% |
20240826 | 2,405 | 2,627 | 2,405 | 2,610 | 8,400 | 209 | 109% | 109% | 140% | ▲ | 100% | 97% | 95% | 88% | 138% |
20240827 | 2,640 | 2,678 | 2,591 | 2,639 | 3,400 | 29 | 101% | 100% | 40% | ▲▲ | 99% | 96% | 96% | 90% | 140% |
20240828 | 2,589 | 2,589 | 2,505 | 2,561 | 1,300 | -78 | 97% | 99% | 38% | ▼ | 102% | 99% | 99% | 89% | 136% |
20240829 | 2,511 | 2,561 | 2,483 | 2,561 | 1,100 | 0 | 100% | 102% | 85% | -- | 102% | 96% | 99% | 95% | 136% |
20240830 | 2,511 | 2,550 | 2,498 | 2,549 | 2,000 | -12 | 100% | 102% | 182% | ▼ | 96% | 95% | 98% | 94% | 135% |
20240902 | 2,549 | 2,549 | 2,410 | 2,450 | 4,100 | -99 | 96% | 96% | 205% | ▼▼ | 101% | 99% | 102% | 91% | 130% |
20240903 | 2,440 | 2,480 | 2,433 | 2,474 | 4,600 | 24 | 101% | 101% | 112% | ▲ | 101% | 98% | 105% | 92% | 118% |
20240904 | 2,371 | 2,514 | 2,371 | 2,400 | 6,600 | -74 | 97% | 101% | 143% | ▼ | 99% | 97% | 103% | 89% | 100% |
20240905 | 2,400 | 2,469 | 2,350 | 2,371 | 2,200 | -29 | 99% | 99% | 33% | ▼▼ | 99% | 94% | 99% | 88% | 100% |
20240906 | 2,450 | 2,450 | 2,323 | 2,427 | 5,700 | 56 | 102% | 99% | 259% | ▲ | 97% | 100% | 99% | 90% | 102% |
20240909 | 2,380 | 2,380 | 2,314 | 2,315 | 1,400 | -112 | 95% | 97% | 25% | ▼ | 100% | 104% | 97% | 88% | 100% |
20240910 | 2,330 | 2,330 | 2,330 | 2,330 | 100 | 15 | 101% | 100% | 7% | ▲ | 99% | 107% | 97% | 88% | 101% |
20240911 | 2,330 | 2,340 | 2,280 | 2,296 | 4,100 | -34 | 99% | 99% | 4100% | ▼ | 101% | 109% | 98% | 87% | 100% |
20240912 | 2,296 | 2,409 | 2,270 | 2,308 | 107,400 | 12 | 101% | 101% | 2620% | ▲ | 103% | 108% | 96% | 87% | 101% |
20240913 | 2,311 | 2,389 | 2,311 | 2,387 | 9,500 | 79 | 103% | 103% | 9% | ▲▲ | 99% | 102% | 91% | 90% | 104% |
20240917 | 2,437 | 2,496 | 2,412 | 2,420 | 2,000 | 33 | 101% | 99% | 21% | ▲▲▲ | 102% | 99% | 90% | 92% | 105% |
20240918 | 2,448 | 2,510 | 2,402 | 2,495 | 3,700 | 75 | 103% | 102% | 185% | ▲▲▲▲ | 101% | 95% | 90% | 95% | 109% |
20240919 | 2,470 | 2,494 | 2,415 | 2,485 | 3,800 | -10 | 100% | 101% | 103% | ▼ | 100% | 91% | 89% | 94% | 108% |
20240920 | 2,485 | 2,485 | 2,431 | 2,480 | 900 | -5 | 100% | 100% | 24% | ▼▼ | 97% | 91% | 86% | 94% | 108% |
20240924 | 2,494 | 2,494 | 2,417 | 2,417 | 1,500 | -63 | 97% | 97% | 167% | ▼▼▼ | 100% | 95% | 92% | 92% | 105% |
20240925 | 2,350 | 2,352 | 2,334 | 2,350 | 2,500 | -67 | 97% | 100% | 167% | ▼▼▼▼ | 95% | 95% | 91% | 89% | 102% |
20240926 | 2,350 | 2,388 | 2,238 | 2,241 | 4,200 | -109 | 95% | 95% | 168% | ▼▼▼▼▼ | 100% | 97% | 94% | 88% | 100% |
20240927 | 2,262 | 2,350 | 2,250 | 2,261 | 3,700 | 20 | 101% | 100% | 88% | ▲ | 101% | 100% | 96% | 88% | 101% |
20240930 | 2,221 | 2,270 | 2,218 | 2,240 | 2,300 | -21 | 99% | 101% | 62% | ▼ | 99% | 99% | 95% | 88% | 100% |
20241001 | 2,245 | 2,264 | 2,181 | 2,228 | 5,000 | -12 | 99% | 99% | 217% | ▼▼ | 100% | 101% | 98% | 89% | 100% |
20241002 | 2,178 | 2,215 | 2,153 | 2,178 | 10,800 | -50 | 98% | 100% | 216% | ▼▼▼ | 99% | 98% | 96% | 87% | 100% |
20241003 | 2,201 | 2,207 | 2,180 | 2,183 | 2,400 | 5 | 100% | 99% | 22% | ▲ | 101% | 98% | 93% | 87% | 100% |
20241004 | 2,200 | 2,250 | 2,183 | 2,212 | 3,400 | 29 | 101% | 101% | 142% | ▲▲ | 99% | 96% | 90% | 89% | 102% |
20241007 | 2,226 | 2,226 | 2,201 | 2,201 | 1,800 | -11 | 100% | 99% | 53% | ▼ | 100% | 99% | 0% | 88% | 101% |
20241008 | 2,151 | 2,155 | 2,150 | 2,150 | 2,500 | -51 | 98% | 100% | 139% | ▼▼ | 100% | 98% | 0% | 86% | 100% |
20241009 | 2,155 | 2,192 | 2,154 | 2,154 | 1,600 | 4 | 100% | 100% | 64% | ▲ | 95% | 98% | 0% | 86% | 100% |
20241010 | 2,174 | 2,174 | 2,061 | 2,061 | 4,200 | -93 | 96% | 95% | 263% | ▼ | 104% | 103% | 0% | 83% | 100% |
20241011 | 2,061 | 2,137 | 2,061 | 2,137 | 2,500 | 76 | 104% | 104% | 60% | ▲ | 100% | 101% | 0% | 86% | 104% |
20241015 | 2,087 | 2,138 | 2,086 | 2,092 | 3,600 | -45 | 98% | 100% | 144% | ▼ | 99% | 95% | 0% | 84% | 102% |
20241016 | 2,138 | 2,150 | 2,101 | 2,114 | 3,600 | 22 | 101% | 99% | 100% | ▲ | 100% | 94% | 0% | 85% | 103% |
20241017 | 2,127 | 2,159 | 2,116 | 2,127 | 3,600 | 13 | 101% | 100% | 100% | ▲▲ | 99% | 0% | 0% | 85% | 103% |
20241018 | 2,127 | 2,138 | 2,061 | 2,103 | 3,000 | -24 | 99% | 99% | 83% | ▼ | 97% | 0% | 0% | 85% | 102% |
20241021 | 2,095 | 2,095 | 2,037 | 2,037 | 20,700 | -66 | 97% | 97% | 690% | ▼▼ | 98% | 0% | 0% | 82% | 100% |
20241022 | 2,038 | 2,039 | 1,913 | 1,993 | 24,100 | -44 | 98% | 98% | 116% | ▼▼▼ | % | % | % | 82% | 100% |
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 | 0 | 594,600 | 0 | 436,600 | 0 | 158,000 |
2024-10-11 | 0 | 596,500 | 0 | 437,600 | 0 | 158,900 |
2024-10-04 | 0 | 596,700 | 0 | 436,000 | 0 | 160,700 |
2024-09-27 | 0 | 595,100 | 0 | 435,700 | 0 | 159,400 |
2024-09-20 | 0 | 594,800 | 0 | 435,200 | 0 | 159,600 |
2024-09-13 | 0 | 596,100 | 0 | 435,600 | 0 | 160,500 |
2024-09-06 | 100 | 513,100 | 100 | 435,500 | 0 | 77,600 |
2024-08-30 | 0 | 511,000 | 0 | 435,200 | 0 | 75,800 |
2024-08-23 | 0 | 512,000 | 0 | 435,300 | 0 | 76,700 |
2024-08-16 | 0 | 512,500 | 0 | 435,400 | 0 | 77,100 |
2024-08-09 | 0 | 512,800 | 0 | 436,200 | 0 | 76,600 |
2024-08-02 | 0 | 518,000 | 0 | 434,800 | 0 | 83,200 |
2024-07-26 | 0 | 519,800 | 0 | 438,000 | 0 | 81,800 |
2024-07-19 | 100 | 518,600 | 100 | 437,400 | 0 | 81,200 |
2024-07-12 | 100 | 518,200 | 100 | 437,900 | 0 | 80,300 |
2024-07-05 | 100 | 518,500 | 100 | 439,500 | 0 | 79,000 |
2024-06-28 | 100 | 526,500 | 100 | 439,100 | 0 | 87,400 |
2024-06-21 | 100 | 530,000 | 100 | 439,600 | 0 | 90,400 |
2024-06-14 | 100 | 528,900 | 100 | 441,500 | 0 | 87,400 |
2024-06-07 | 100 | 528,700 | 100 | 440,600 | 0 | 88,100 |
2024-05-31 | 0 | 529,900 | 0 | 443,400 | 0 | 86,500 |
2024-05-24 | 0 | 519,100 | 0 | 438,800 | 0 | 80,300 |
2024-05-17 | 0 | 541,400 | 0 | 444,800 | 0 | 96,600 |
2024-05-10 | 0 | 560,300 | 0 | 446,700 | 0 | 113,600 |
2024-05-02 | 100 | 559,500 | 100 | 447,400 | 0 | 112,100 |
2024-04-26 | 0 | 558,300 | 0 | 447,800 | 0 | 110,500 |
2024-04-19 | 100 | 566,300 | 100 | 449,100 | 0 | 117,200 |
2024-04-12 | 0 | 578,000 | 0 | 454,900 | 0 | 123,100 |
2024-04-05 | 100 | 566,300 | 100 | 449,300 | 0 | 117,000 |
2024-03-29 | 0 | 539,200 | 0 | 444,200 | 0 | 95,000 |
2024-03-22 | 0 | 531,200 | 0 | 444,000 | 0 | 87,200 |
2024-03-15 | 0 | 519,500 | 0 | 440,300 | 0 | 79,200 |
2024-03-08 | 0 | 529,900 | 0 | 441,400 | 0 | 88,500 |
2024-03-01 | 0 | 533,500 | 0 | 433,800 | 0 | 99,700 |
2024-02-22 | 0 | 499,900 | 0 | 431,700 | 0 | 68,200 |
2024-02-16 | 100 | 494,000 | 100 | 431,800 | 0 | 62,200 |
2024-02-09 | 0 | 487,800 | 0 | 427,600 | 0 | 60,200 |
2024-02-02 | 0 | 488,400 | 0 | 428,400 | 0 | 60,000 |
2024-01-26 | 0 | 494,200 | 0 | 433,700 | 0 | 60,500 |
2024-01-19 | 0 | 493,400 | 0 | 433,900 | 0 | 59,500 |
2024-01-12 | 0 | 496,300 | 0 | 434,800 | 0 | 61,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-04 | JPM Securities Japan Co Ltd. | 21,300 | 0.49% | ▼ | -4,400 | 2,371 | 2,514 | 2,371 | 2,400 | 6,600 |
2024-07-16 | JPM Securities Japan Co Ltd. | 25,700 | 0.59% | ▼ | -100 | 2,990 | 3,115 | 2,986 | 3,065 | 5,300 |
2024-07-05 | JPM Securities Japan Co Ltd. | 25,800 | 0.60% | ▲ | 100 | 3,100 | 3,100 | 3,000 | 3,015 | 4,200 |
2024-07-05 | JPM Securities Japan Co Ltd. | 25,800 | 0.60% | ▲ | 100 | 3,100 | 3,100 | 3,000 | 3,015 | 4,200 |
2024-07-02 | JPM Securities Japan Co Ltd. | 25,700 | 0.59% | ▼ | -100 | 3,050 | 3,140 | 3,030 | 3,060 | 9,700 |
2024-07-01 | JPM Securities Japan Co Ltd. | 25,800 | 0.60% | ▲ | 100 | 3,090 | 3,090 | 2,961 | 2,998 | 8,300 |
2024-06-28 | JPM Securities Japan Co Ltd. | 25,700 | 0.59% | ▼ | -200 | 3,100 | 3,100 | 3,020 | 3,020 | 3,700 |
2024-06-20 | JPM Securities Japan Co Ltd. | 25,900 | 0.60% | ▲ | 1,500 | 2,919 | 2,949 | 2,820 | 2,928 | 17,800 |
2024-05-21 | UBS AG | 19,500 | 0.45% | ▼ | -5,200 | 4,000 | 4,125 | 3,940 | 4,005 | 30,300 |
2024-05-20 | JPM Securities Japan Co Ltd. | 24,400 | 0.56% | ▼ | -1,600 | 3,870 | 4,000 | 3,800 | 4,000 | 43,800 |
2024-05-20 | UBS AG | 24,700 | 0.57% | ▼ | -1,900 | 3,870 | 4,000 | 3,800 | 4,000 | 43,800 |
2024-05-16 | UBS AG | 26,600 | 0.61% | ▼ | -22,400 | 3,110 | 3,800 | 3,075 | 3,575 | 125,100 |
2024-05-15 | UBS AG | 49,000 | 1.14% | ▲ | 1,900 | 3,350 | 3,350 | 3,160 | 3,180 | 33,200 |
2024-05-09 | UBS AG | 47,100 | 1.09% | ▼ | -3,000 | 3,320 | 3,360 | 3,250 | 3,290 | 8,700 |
2024-05-01 | JPM Securities Japan Co Ltd. | 26,000 | 0.60% | ▲ | 4,300 | 3,145 | 3,275 | 3,080 | 3,210 | 15,200 |
2024-04-23 | UBS AG | 50,100 | 1.16% | ▼ | -3,300 | 3,280 | 3,375 | 3,175 | 3,205 | 20,900 |
2024-04-19 | UBS AG | 53,400 | 1.24% | ▲ | 2,900 | 3,485 | 3,495 | 3,135 | 3,335 | 71,600 |
2024-04-18 | UBS AG | 50,500 | 1.18% | ▲ | 6,000 | 3,300 | 3,535 | 3,215 | 3,495 | 65,800 |
2024-04-15 | JPM Securities Japan Co Ltd. | 21,700 | 0.50% | ▲ | 500 | 3,255 | 3,320 | 3,080 | 3,095 | 28,900 |
2024-04-15 | UBS AG | 44,500 | 1.04% | ▼ | -5,400 | 3,255 | 3,320 | 3,080 | 3,095 | 28,900 |
2024-04-12 | JPM Securities Japan Co Ltd. | 21,200 | 0.49% | ▼ | -200 | 3,390 | 3,390 | 3,180 | 3,300 | 37,900 |
2024-04-11 | JPM Securities Japan Co Ltd. | 21,400 | 0.50% | ▲ | 100 | 3,200 | 3,425 | 3,195 | 3,325 | 26,400 |
2024-04-10 | JPM Securities Japan Co Ltd. | 21,300 | 0.49% | ▼ | -800 | 3,305 | 3,425 | 3,255 | 3,285 | 38,700 |
2024-04-05 | JPM Securities Japan Co Ltd. | 22,100 | 0.51% | ▲ | 3,925 | 3,950 | 3,435 | 3,435 | 171,300 | |
2024-04-05 | UBS AG | 49,900 | 1.16% | ▲ | 21,700 | 3,925 | 3,950 | 3,435 | 3,435 | 171,300 |
2024-04-04 | UBS AG | 28,200 | 0.66% | ▲ | 7,200 | 4,085 | 4,245 | 4,025 | 4,135 | 41,900 |
2024-04-03 | UBS AG | 21,000 | 0.49% | ▼ | -1,200 | 4,010 | 4,270 | 3,935 | 3,945 | 60,100 |
2024-04-02 | UBS AG | 22,200 | 0.51% | ▼ | -4,400 | 4,605 | 4,800 | 4,175 | 4,205 | 80,900 |
2024-04-01 | UBS AG | 26,600 | 0.62% | ▲ | 2,800 | 4,950 | 5,090 | 4,410 | 4,625 | 92,700 |
2024-03-29 | UBS AG | 23,800 | 0.55% | ▲ | 3,800 | 4,365 | 4,810 | 4,290 | 4,695 | 71,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2970 | 1 | 株式会社グッドライフカンパニー【東証STANDARD】 | 2024-10-23 08:20:02 |
2970 | 2 | 株式会社グッドライフカンパニー【東証STANDARD】 | 2024-06-15 12:21:59 |
2970 | 3 | 「ZUU online」に掲載されました|お知らせ | 株式会社グッドライフカンパニー【東証STANDARD】 | 2024-08-06 13:29:08 |
2970 | 3 | 夏季休暇のお知らせ|お知らせ | 株式会社グッドライフカンパニー【東証STANDARD】 | 2024-07-19 01:29:48 |
2970 | 3 | 携帯電話通信障害のお知らせ|お知らせ | 株式会社グッドライフカンパニー【東証STANDARD】 | 2024-06-15 07:00:50 |
2970 | 3 | 夏季休暇のお知らせ|お知らせ | 株式会社グッドライフカンパニー【東証STANDARD】 | 2024-06-15 07:00:48 |
2970 | 3 | 台風11号接近に伴う臨時休業のお知らせ|お知らせ | 株式会社グッドライフカンパニー【東証STANDARD】 | 2024-06-15 07:00:47 |
2970 | 3 | 年末年始休暇のお知らせ|お知らせ | 株式会社グッドライフカンパニー【東証STANDARD】 | 2024-06-15 07:00:45 |
2970 | 3 | 夏季休暇のお知らせ|お知らせ | 株式会社グッドライフカンパニー【東証STANDARD】 | 2024-06-14 17:53:33 |
2970 | 3 | 「全国賃貸住宅新聞」に掲載されました|お知らせ | 株式会社グッドライフカンパニー【東証STANDARD】 | 2024-06-14 17:53:32 |