| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 770 | 770 | 756 | 766 | 21,900 | 11 | 101% | 99% | 63% | ▲ | 100% | 102% | 105% | 98% | 103% |
| 20250121 | 766 | 772 | 763 | 764 | 13,300 | -2 | 100% | 100% | 61% | ▼ | 100% | 102% | 105% | 98% | 103% |
| 20250122 | 765 | 770 | 764 | 764 | 14,800 | 0 | 100% | 100% | 111% | -- | 100% | 103% | 105% | 98% | 103% |
| 20250123 | 765 | 770 | 764 | 765 | 16,000 | 1 | 100% | 100% | 108% | ▲ | 100% | 102% | 105% | 98% | 103% |
| 20250124 | 771 | 773 | 769 | 772 | 15,700 | 7 | 101% | 100% | 98% | ▲▲ | 101% | 99% | 104% | 99% | 104% |
| 20250127 | 776 | 783 | 776 | 782 | 24,400 | 10 | 101% | 101% | 155% | ▲▲▲ | 100% | 99% | 103% | 100% | 104% |
| 20250128 | 785 | 790 | 782 | 782 | 30,000 | 0 | 100% | 100% | 123% | -- | 100% | 99% | 103% | 100% | 104% |
| 20250129 | 783 | 787 | 783 | 786 | 12,000 | 4 | 101% | 100% | 40% | ▲ | 97% | 99% | 102% | 100% | 104% |
| 20250130 | 786 | 788 | 759 | 759 | 123,000 | -27 | 97% | 97% | 1025% | ▼ | 100% | 103% | 104% | 97% | 101% |
| 20250131 | 771 | 782 | 764 | 770 | 42,500 | 11 | 101% | 100% | 35% | ▲ | 100% | 103% | 104% | 98% | 102% |
| 20250203 | 774 | 780 | 771 | 775 | 17,100 | 5 | 101% | 100% | 40% | ▲▲ | 100% | 103% | 103% | 99% | 103% |
| 20250204 | 776 | 782 | 775 | 779 | 19,100 | 4 | 101% | 100% | 112% | ▲▲▲ | 100% | 103% | 102% | 99% | 103% |
| 20250205 | 779 | 784 | 779 | 781 | 11,600 | 2 | 100% | 100% | 61% | ▲▲▲▲ | 101% | 103% | 102% | 99% | 103% |
| 20250206 | 783 | 791 | 782 | 791 | 31,300 | 10 | 101% | 101% | 270% | ▲▲▲▲▲ | 100% | 102% | 101% | 100% | 105% |
| 20250207 | 792 | 795 | 787 | 794 | 21,000 | 3 | 100% | 100% | 67% | ▲▲▲▲▲▲ | 100% | 101% | 95% | 100% | 105% |
| 20250210 | 799 | 804 | 796 | 800 | 28,400 | 6 | 101% | 100% | 135% | ▲▲▲▲▲▲▲ | 100% | 100% | 95% | 100% | 106% |
| 20250212 | 801 | 810 | 801 | 801 | 20,000 | 1 | 100% | 100% | 70% | ▲▲▲▲▲▲▲▲ | 101% | 100% | 94% | 100% | 106% |
| 20250213 | 801 | 807 | 801 | 807 | 15,700 | 6 | 101% | 101% | 79% | ▲▲▲▲▲▲▲▲▲ | 100% | 99% | 93% | 100% | 107% |
| 20250214 | 809 | 809 | 801 | 805 | 20,300 | -2 | 100% | 100% | 129% | ▼ | 99% | 98% | 93% | 100% | 107% |
| 20250217 | 808 | 808 | 802 | 803 | 15,800 | -2 | 100% | 99% | 78% | ▼▼ | 100% | 99% | 94% | 100% | 106% |
| 20250218 | 803 | 806 | 800 | 802 | 17,100 | -1 | 100% | 100% | 108% | ▼▼▼ | 100% | 99% | 94% | 99% | 106% |
| 20250219 | 804 | 804 | 800 | 800 | 23,900 | -2 | 100% | 100% | 140% | ▼▼▼▼ | 99% | 95% | 94% | 99% | 105% |
| 20250220 | 799 | 801 | 788 | 791 | 45,700 | -9 | 99% | 99% | 191% | ▼▼▼▼▼ | 99% | 95% | 94% | 98% | 104% |
| 20250225 | 799 | 799 | 788 | 794 | 55,100 | 3 | 100% | 99% | 121% | ▲ | 100% | 94% | 95% | 98% | 105% |
| 20250226 | 796 | 797 | 790 | 796 | 74,000 | 2 | 100% | 100% | 134% | ▲▲ | 100% | 98% | 100% | 99% | 105% |
| 20250227 | 757 | 763 | 753 | 760 | 71,500 | -36 | 95% | 100% | 97% | ▼ | 100% | 99% | 100% | 94% | 100% |
| 20250228 | 755 | 760 | 751 | 757 | 25,400 | -3 | 100% | 100% | 36% | ▼▼ | 99% | 99% | 101% | 94% | 100% |
| 20250303 | 751 | 757 | 743 | 745 | 36,100 | -12 | 98% | 99% | 142% | ▼▼▼ | 99% | 101% | 102% | 92% | 100% |
| 20250304 | 741 | 742 | 731 | 737 | 33,700 | -8 | 99% | 99% | 93% | ▼▼▼▼ | 100% | 99% | 101% | 91% | 100% |
| 20250305 | 744 | 745 | 736 | 744 | 14,800 | 7 | 101% | 100% | 44% | ▲ | 100% | 99% | 101% | 92% | 101% |
| 20250306 | 745 | 747 | 742 | 747 | 9,400 | 3 | 100% | 100% | 64% | ▲▲ | 100% | 101% | 102% | 93% | 101% |
| 20250307 | 743 | 749 | 740 | 745 | 14,900 | -2 | 100% | 100% | 159% | ▼ | 100% | 101% | 102% | 92% | 101% |
| 20250310 | 741 | 743 | 739 | 740 | 13,600 | -5 | 99% | 100% | 91% | ▼▼ | 100% | 102% | 102% | 92% | 100% |
| 20250311 | 738 | 741 | 734 | 737 | 18,400 | -3 | 100% | 100% | 135% | ▼▼▼ | 100% | 102% | 101% | 91% | 100% |
| 20250312 | 737 | 744 | 736 | 740 | 10,400 | 3 | 100% | 100% | 57% | ▲ | 101% | 101% | 100% | 92% | 100% |
| 20250313 | 747 | 759 | 746 | 752 | 28,700 | 12 | 102% | 101% | 276% | ▲▲ | 100% | 99% | 99% | 93% | 102% |
| 20250314 | 752 | 756 | 750 | 750 | 16,200 | -2 | 100% | 100% | 56% | ▼ | 99% | 99% | 98% | 93% | 102% |
| 20250317 | 759 | 759 | 751 | 751 | 14,100 | 1 | 100% | 99% | 87% | ▲ | 100% | 101% | 99% | 93% | 102% |
| 20250318 | 750 | 753 | 748 | 752 | 14,500 | 1 | 100% | 100% | 103% | ▲▲ | 99% | 101% | 99% | 94% | 102% |
| 20250319 | 750 | 751 | 740 | 743 | 26,100 | -9 | 99% | 99% | 180% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20250321 | 748 | 750 | 743 | 746 | 10,400 | 3 | 100% | 100% | 40% | ▲ | 100% | 100% | 100% | 93% | 101% |
| 20250324 | 748 | 752 | 745 | 751 | 13,800 | 5 | 101% | 100% | 133% | ▲▲ | 100% | 99% | 99% | 94% | 102% |
| 20250325 | 755 | 755 | 749 | 755 | 15,500 | 4 | 101% | 100% | 112% | ▲▲▲ | 99% | 99% | 99% | 95% | 102% |
| 20250326 | 754 | 754 | 748 | 750 | 10,100 | -5 | 99% | 99% | 65% | ▼ | 100% | 99% | 99% | 94% | 102% |
| 20250327 | 750 | 753 | 748 | 748 | 11,200 | -2 | 100% | 100% | 111% | ▼▼ | 99% | 98% | 99% | 98% | 101% |
| 20250328 | 754 | 754 | 748 | 748 | 10,800 | 0 | 100% | 99% | 96% | -- | 99% | 98% | 99% | 99% | 101% |
| 20250331 | 750 | 750 | 740 | 740 | 17,900 | -8 | 99% | 99% | 166% | ▼ | 99% | 96% | 99% | 98% | 100% |
| 20250401 | 750 | 750 | 745 | 745 | 8,000 | 5 | 101% | 99% | 45% | ▲ | 99% | 99% | 99% | 99% | 101% |
| 20250402 | 745 | 745 | 740 | 740 | 12,400 | -5 | 99% | 99% | 155% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20250403 | 736 | 740 | 733 | 734 | 25,700 | -6 | 99% | 100% | 207% | ▼▼ | 98% | 102% | 0% | 97% | 100% |
| 20250404 | 730 | 733 | 715 | 717 | 46,200 | -17 | 98% | 98% | 180% | ▼▼▼ | 101% | 105% | 0% | 95% | 100% |
| 20250408 | 711 | 736 | 711 | 719 | 14,300 | 2 | 100% | 101% | 31% | ▲ | 103% | 104% | 0% | 95% | 100% |
| 20250409 | 717 | 740 | 711 | 740 | 17,500 | 21 | 103% | 103% | 122% | ▲▲ | 99% | 98% | 0% | 98% | 103% |
| 20250410 | 747 | 747 | 733 | 740 | 23,200 | 0 | 100% | 99% | 133% | -- | 103% | 102% | 0% | 98% | 103% |
| 20250411 | 720 | 748 | 718 | 741 | 15,400 | 1 | 100% | 103% | 66% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20250414 | 743 | 748 | 740 | 745 | 19,600 | 4 | 101% | 100% | 127% | ▲▲ | 101% | 101% | 0% | 99% | 104% |
| 20250415 | 730 | 741 | 730 | 735 | 28,900 | -10 | 99% | 101% | 147% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20250416 | 739 | 739 | 731 | 731 | 5,500 | -4 | 99% | 99% | 19% | ▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20250417 | 731 | 735 | 729 | 735 | 8,700 | 4 | 101% | 101% | 158% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20250418 | 729 | 742 | 729 | 739 | 13,400 | 4 | 101% | 101% | 154% | ▲▲ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 134,300 | 0 | 102,500 | 0 | 31,800 |
| 2025-04-04 | 0 | 137,000 | 0 | 103,600 | 0 | 33,400 |
| 2025-03-28 | 0 | 143,000 | 0 | 113,100 | 0 | 29,900 |
| 2025-03-21 | 0 | 148,700 | 0 | 115,900 | 0 | 32,800 |
| 2025-03-14 | 0 | 136,300 | 0 | 110,900 | 0 | 25,400 |
| 2025-03-07 | 0 | 132,900 | 0 | 109,600 | 0 | 23,300 |
| 2025-02-28 | 0 | 123,500 | 0 | 105,100 | 0 | 18,400 |
| 2025-02-21 | 100 | 125,100 | 100 | 104,300 | 0 | 20,800 |
| 2025-02-14 | 0 | 136,400 | 0 | 109,200 | 0 | 27,200 |
| 2025-02-07 | 0 | 143,300 | 0 | 111,100 | 0 | 32,200 |
| 2025-01-31 | 0 | 157,100 | 0 | 113,600 | 0 | 43,500 |
| 2025-01-24 | 0 | 158,700 | 0 | 114,100 | 0 | 44,600 |
| 2025-01-17 | 0 | 195,700 | 0 | 116,400 | 0 | 79,300 |
| 2025-01-10 | 0 | 215,400 | 0 | 116,400 | 0 | 99,000 |
| 2024-12-27 | 0 | 227,700 | 0 | 119,600 | 0 | 108,100 |
| 2024-12-20 | 0 | 227,000 | 0 | 120,800 | 0 | 106,200 |
| 2024-12-13 | 0 | 227,900 | 0 | 118,400 | 0 | 109,500 |
| 2024-12-06 | 0 | 233,900 | 0 | 121,300 | 0 | 112,600 |
| 2024-11-29 | 0 | 235,100 | 0 | 122,000 | 0 | 113,100 |
| 2024-11-22 | 0 | 240,900 | 0 | 122,200 | 0 | 118,700 |
| 2024-11-15 | 0 | 241,500 | 0 | 121,600 | 0 | 119,900 |
| 2024-11-08 | 0 | 252,700 | 0 | 121,800 | 0 | 130,900 |
| 2024-11-01 | 0 | 255,300 | 0 | 122,800 | 0 | 132,500 |
| 2024-10-25 | 0 | 260,800 | 0 | 121,900 | 0 | 138,900 |
| 2024-10-18 | 0 | 258,000 | 0 | 120,500 | 0 | 137,500 |
| 2024-10-11 | 0 | 259,000 | 0 | 123,800 | 0 | 135,200 |
| 2024-10-04 | 0 | 255,900 | 0 | 122,800 | 0 | 133,100 |
| 2024-09-27 | 0 | 263,700 | 0 | 125,100 | 0 | 138,600 |
| 2024-09-20 | 0 | 267,400 | 0 | 127,500 | 0 | 139,900 |
| 2024-09-13 | 0 | 270,000 | 0 | 125,100 | 0 | 144,900 |
| 2024-09-06 | 0 | 271,600 | 0 | 125,300 | 0 | 146,300 |
| 2024-08-30 | 0 | 273,300 | 0 | 122,700 | 0 | 150,600 |
| 2024-08-23 | 500 | 277,700 | 500 | 125,200 | 0 | 152,500 |
| 2024-08-16 | 500 | 274,400 | 500 | 122,700 | 0 | 151,700 |
| 2024-08-09 | 0 | 288,400 | 0 | 125,400 | 0 | 163,000 |
| 2024-08-02 | 100 | 347,300 | 100 | 152,900 | 0 | 194,400 |
| 2024-07-26 | 0 | 425,200 | 0 | 202,100 | 0 | 223,100 |
| 2024-07-19 | 0 | 418,300 | 0 | 216,700 | 0 | 201,600 |
| 2024-07-12 | 0 | 388,700 | 0 | 213,500 | 0 | 175,200 |
| 2024-07-05 | 0 | 378,300 | 0 | 190,000 | 0 | 188,300 |
| 2024-06-28 | 0 | 372,300 | 0 | 182,600 | 0 | 189,700 |
| 2024-06-21 | 0 | 364,900 | 0 | 183,700 | 0 | 181,200 |
| 2024-06-14 | 0 | 363,200 | 0 | 181,400 | 0 | 181,800 |
| 2024-06-07 | 0 | 359,400 | 0 | 176,800 | 0 | 182,600 |
| 2024-05-31 | 0 | 359,700 | 0 | 177,800 | 0 | 181,900 |
| 2024-05-24 | 0 | 326,200 | 0 | 164,100 | 0 | 162,100 |
| 2024-05-17 | 0 | 311,500 | 0 | 158,100 | 0 | 153,400 |
| 2024-05-10 | 0 | 329,700 | 0 | 181,600 | 0 | 148,100 |
| 2024-05-02 | 0 | 328,600 | 0 | 174,800 | 0 | 153,800 |
| 2024-04-26 | 0 | 327,700 | 0 | 172,900 | 0 | 154,800 |
| 2024-04-19 | 0 | 328,000 | 0 | 173,700 | 0 | 154,300 |
| 2024-04-12 | 0 | 380,100 | 0 | 187,600 | 0 | 192,500 |
| 2024-04-05 | 0 | 312,800 | 0 | 140,900 | 0 | 171,900 |
| 2024-03-29 | 0 | 308,700 | 0 | 138,800 | 0 | 169,900 |
| 2024-03-22 | 0 | 320,100 | 0 | 138,300 | 0 | 181,800 |
| 2024-03-15 | 0 | 316,200 | 0 | 142,600 | 0 | 173,600 |
| 2024-03-08 | 0 | 320,400 | 0 | 144,800 | 0 | 175,600 |
| 2024-03-01 | 0 | 308,200 | 0 | 138,800 | 0 | 169,400 |
| 2024-02-22 | 5,500 | 274,200 | 5,500 | 135,100 | 0 | 139,100 |
| 2024-02-16 | 5,500 | 315,600 | 5,500 | 158,900 | 0 | 156,700 |
| 2024-02-09 | 5,600 | 341,700 | 5,600 | 159,300 | 0 | 182,400 |
| 2024-02-02 | 5,600 | 376,400 | 5,600 | 152,100 | 0 | 224,300 |
| 2024-01-26 | 5,600 | 379,100 | 5,600 | 153,300 | 0 | 225,800 |
| 2024-01-19 | 500 | 370,500 | 500 | 150,700 | 0 | 219,800 |
| 2024-01-12 | 700 | 398,800 | 700 | 156,300 | 0 | 242,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-24 | Nomura International plc | 63,896 | 0.49% | ▼ | -3,995 | 895 | 912 | 889 | 890 | 104,000 |
| 2024-07-22 | Nomura International plc | 67,891 | 0.52% | ▲ | 6,832 | 909 | 916 | 872 | 875 | 137,800 |
| 2024-07-19 | Nomura International plc | 61,059 | 0.47% | ▼ | -6,381 | 870 | 902 | 868 | 900 | 174,800 |
| 2024-07-18 | Nomura International plc | 67,440 | 0.52% | ▲ | 3,471 | 865 | 880 | 863 | 874 | 59,900 |
| 2024-07-16 | Nomura International plc | 63,969 | 0.49% | ▼ | -3,189 | 852 | 879 | 850 | 872 | 72,800 |
| 2024-07-10 | Nomura International plc | 67,158 | 0.52% | ▲ | 825 | 843 | 825 | 842 | 36,100 | |
| 2024-04-15 | Nomura International plc | 51,739 | 0.40% | ▼ | -13,163 | 769 | 802 | 755 | 789 | 164,700 |
| 2024-04-12 | Nomura International plc | 64,902 | 0.50% | ▲ | 757 | 775 | 754 | 764 | 156,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3030 | 1 | 英国風パブ HUB | 82ALE HOUSE | 2025-04-19 22:26:58 |
| 3030 | 2 | ★名古屋グランパス放映日程★：スポーツもお酒も楽しめるHUB｜82 | 2025-03-23 23:29:52 |
| 3030 | 2 | ★HUBで忘新年会しませんかっ⁇!(^^)!★：スポーツもお酒も楽しめるHUB｜82 | 2025-01-01 04:31:47 |
| 3030 | 2 | アニバーサリー：スポーツもお酒も楽しめるHUB｜82 | 2024-09-12 05:31:51 |
| 3030 | 2 | アニバーサリー：スポーツもお酒も楽しめるHUB｜82 | 2024-08-29 04:31:16 |
| 3030 | 2 | ★HUB×ゴジラ【期間限定コラボレーションカクテル‼】★：スポーツもお酒も楽しめるHUB｜82 | 2024-06-26 23:46:45 |
| 3030 | 3 | 貸切営業のお知らせ：スポーツもお酒も楽しめるHUB｜82 | 2025-04-17 03:28:28 |
| 3030 | 3 | 4/4（金）営業時間変更のお知らせ：スポーツもお酒も楽しめるHUB｜82 | 2025-04-04 20:30:33 |
| 3030 | 3 | 4月サッカー放映のお知らせ：スポーツもお酒も楽しめるHUB｜82 | 2025-04-01 01:30:59 |
| 3030 | 3 | 貸切のお知らせ：スポーツもお酒も楽しめるHUB｜82 | 2025-03-28 17:31:29 |