| 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 | 701 | 701 | 700 | 700 | 500 | -1 | 100% | 100% | 33% | ▼▼ | 101% | 100% | 100% | 99% | 101% |
| 20240925 | 697 | 702 | 697 | 702 | 300 | 2 | 100% | 101% | 60% | ▲ | 99% | 99% | 99% | 100% | 101% |
| 20240926 | 704 | 704 | 694 | 695 | 2,500 | -7 | 99% | 99% | 833% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20240927 | 693 | 693 | 683 | 693 | 2,400 | -2 | 100% | 100% | 96% | ▼▼ | 101% | 101% | 102% | 98% | 100% |
| 20240930 | 689 | 693 | 689 | 693 | 500 | 0 | 100% | 101% | 21% | -- | 100% | 100% | 101% | 98% | 100% |
| 20241001 | 696 | 697 | 690 | 697 | 600 | 4 | 101% | 100% | 120% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20241002 | 692 | 695 | 692 | 695 | 400 | -2 | 100% | 100% | 67% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241003 | 696 | 697 | 691 | 696 | 600 | 1 | 100% | 100% | 150% | ▲ | 99% | 100% | 101% | 99% | 100% |
| 20241004 | 696 | 697 | 691 | 691 | 1,600 | -5 | 99% | 99% | 267% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241007 | 697 | 697 | 695 | 695 | 800 | 4 | 101% | 100% | 50% | ▲ | 101% | 100% | 101% | 99% | 101% |
| 20241008 | 695 | 699 | 695 | 699 | 500 | 4 | 101% | 101% | 63% | ▲▲ | 99% | 99% | 101% | 99% | 101% |
| 20241009 | 699 | 699 | 692 | 693 | 1,100 | -6 | 99% | 99% | 220% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241010 | 694 | 700 | 692 | 692 | 900 | -1 | 100% | 100% | 82% | ▼▼ | 100% | 101% | 102% | 98% | 100% |
| 20241011 | 692 | 694 | 690 | 694 | 1,100 | 2 | 100% | 100% | 122% | ▲ | 99% | 101% | 101% | 98% | 100% |
| 20241015 | 696 | 696 | 692 | 692 | 700 | -2 | 100% | 99% | 64% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241016 | 692 | 697 | 692 | 693 | 600 | 1 | 100% | 100% | 86% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20241017 | 696 | 696 | 693 | 696 | 500 | 3 | 100% | 100% | 83% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241018 | 699 | 699 | 697 | 697 | 1,300 | 1 | 100% | 100% | 260% | ▲▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241021 | 702 | 702 | 697 | 700 | 1,400 | 3 | 100% | 100% | 108% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 101% |
| 20241022 | 700 | 702 | 700 | 700 | 1,300 | 0 | 100% | 100% | 93% | -- | 100% | 101% | 100% | 100% | 101% |
| 20241023 | 700 | 700 | 700 | 700 | 200 | 0 | 100% | 100% | 15% | -- | 100% | 101% | 100% | 100% | 101% |
| 20241024 | 698 | 698 | 698 | 698 | 200 | -2 | 100% | 100% | 100% | ▼ | 100% | 100% | 99% | 100% | 101% |
| 20241028 | 705 | 705 | 695 | 702 | 1,900 | 4 | 101% | 100% | 950% | ▲ | 100% | 99% | 99% | 100% | 102% |
| 20241029 | 705 | 705 | 704 | 704 | 600 | 2 | 100% | 100% | 32% | ▲▲ | 100% | 99% | 99% | 100% | 102% |
| 20241030 | 704 | 704 | 704 | 704 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 99% | 100% | 102% |
| 20241031 | 703 | 703 | 703 | 703 | 200 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241101 | 700 | 700 | 700 | 700 | 100 | -3 | 100% | 100% | 50% | ▼▼ | 101% | 101% | 101% | 99% | 101% |
| 20241105 | 695 | 699 | 695 | 699 | 400 | -1 | 100% | 101% | 400% | ▼▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241106 | 699 | 699 | 699 | 699 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241107 | 696 | 696 | 696 | 696 | 300 | -3 | 100% | 100% | 300% | ▼ | 100% | 99% | 100% | 99% | 101% |
| 20241108 | 699 | 699 | 699 | 699 | 200 | 3 | 100% | 100% | 67% | ▲ | 99% | 99% | 99% | 99% | 101% |
| 20241111 | 700 | 700 | 689 | 693 | 2,800 | -6 | 99% | 99% | 1400% | ▼ | 101% | 101% | 101% | 98% | 100% |
| 20241112 | 687 | 698 | 687 | 697 | 1,400 | 4 | 101% | 101% | 50% | ▲ | 99% | 100% | 100% | 99% | 101% |
| 20241113 | 698 | 700 | 691 | 691 | 900 | -6 | 99% | 99% | 64% | ▼ | 99% | 101% | 101% | 98% | 100% |
| 20241114 | 691 | 692 | 687 | 687 | 1,000 | -4 | 99% | 99% | 111% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20241115 | 687 | 690 | 687 | 690 | 300 | 3 | 100% | 100% | 30% | ▲ | 101% | 100% | 100% | 98% | 100% |
| 20241118 | 691 | 697 | 691 | 697 | 1,500 | 7 | 101% | 101% | 500% | ▲▲ | 100% | 99% | 99% | 99% | 101% |
| 20241119 | 699 | 699 | 698 | 699 | 1,200 | 2 | 100% | 100% | 80% | ▲▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20241120 | 699 | 699 | 697 | 697 | 1,100 | -2 | 100% | 100% | 92% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241121 | 697 | 697 | 694 | 694 | 600 | -3 | 100% | 100% | 55% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241122 | 694 | 699 | 693 | 693 | 500 | -1 | 100% | 100% | 83% | ▼▼▼ | 99% | 100% | 99% | 98% | 101% |
| 20241125 | 698 | 698 | 691 | 693 | 800 | 0 | 100% | 99% | 160% | -- | 100% | 100% | 99% | 98% | 101% |
| 20241126 | 696 | 696 | 696 | 696 | 100 | 3 | 100% | 100% | 13% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241127 | 695 | 695 | 693 | 695 | 600 | -1 | 100% | 100% | 600% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241128 | 695 | 695 | 693 | 695 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 99% | 99% | 99% | 101% |
| 20241129 | 697 | 697 | 694 | 694 | 600 | -1 | 100% | 100% | 120% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20241202 | 694 | 694 | 692 | 694 | 1,100 | 0 | 100% | 100% | 183% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241203 | 692 | 694 | 690 | 694 | 900 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241204 | 691 | 692 | 689 | 689 | 800 | -5 | 99% | 100% | 89% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241205 | 688 | 693 | 686 | 686 | 1,300 | -3 | 100% | 100% | 163% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20241206 | 687 | 691 | 687 | 687 | 800 | 1 | 100% | 100% | 62% | ▲ | 100% | 99% | 0% | 98% | 100% |
| 20241209 | 691 | 691 | 690 | 690 | 600 | 3 | 100% | 100% | 75% | ▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20241210 | 691 | 691 | 690 | 691 | 800 | 1 | 100% | 100% | 133% | ▲▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 689 | 692 | 687 | 689 | 1,800 | -2 | 100% | 100% | 225% | ▼ | 99% | 100% | 0% | 99% | 100% |
| 20241212 | 690 | 690 | 685 | 685 | 700 | -4 | 99% | 99% | 39% | ▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20241213 | 685 | 686 | 685 | 686 | 600 | 1 | 100% | 100% | 86% | ▲ | 100% | 101% | 0% | 98% | 100% |
| 20241216 | 685 | 686 | 683 | 683 | 2,400 | -3 | 100% | 100% | 400% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 687 | 687 | 685 | 686 | 1,400 | 3 | 100% | 100% | 58% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 689 | 689 | 686 | 687 | 1,400 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 690 | 690 | 687 | 690 | 2,100 | 3 | 100% | 100% | 150% | ▲▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 687 | 690 | 686 | 687 | 2,400 | -3 | 100% | 100% | 114% | ▼ | % | % | % | 99% | 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 | 1,200 | 1,100 | 0 | 700 | 1,200 | 400 |
| 2024-12-06 | 1,400 | 800 | 0 | 700 | 1,400 | 100 |
| 2024-11-29 | 2,000 | 1,000 | 0 | 700 | 2,000 | 300 |
| 2024-11-22 | 1,900 | 1,000 | 0 | 700 | 1,900 | 300 |
| 2024-11-15 | 1,200 | 1,400 | 0 | 700 | 1,200 | 700 |
| 2024-11-08 | 700 | 1,100 | 0 | 700 | 700 | 400 |
| 2024-11-01 | 700 | 1,100 | 0 | 700 | 700 | 400 |
| 2024-10-25 | 1,800 | 1,100 | 0 | 700 | 1,800 | 400 |
| 2024-10-18 | 1,800 | 1,000 | 0 | 700 | 1,800 | 300 |
| 2024-10-11 | 1,800 | 1,100 | 0 | 700 | 1,800 | 400 |
| 2024-10-04 | 1,800 | 900 | 0 | 700 | 1,800 | 200 |
| 2024-09-27 | 1,700 | 800 | 0 | 700 | 1,700 | 100 |
| 2024-09-20 | 900 | 800 | 0 | 700 | 900 | 100 |
| 2024-09-13 | 900 | 1,200 | 0 | 1,100 | 900 | 100 |
| 2024-09-06 | 900 | 1,200 | 0 | 1,000 | 900 | 200 |
| 2024-08-30 | 300 | 1,100 | 0 | 1,000 | 300 | 100 |
| 2024-08-23 | 400 | 1,100 | 0 | 1,000 | 400 | 100 |
| 2024-08-16 | 900 | 1,500 | 0 | 1,100 | 900 | 400 |
| 2024-08-09 | 100 | 1,100 | 0 | 1,000 | 100 | 100 |
| 2024-08-02 | 300 | 1,400 | 0 | 1,000 | 300 | 400 |
| 2024-07-26 | 300 | 1,400 | 0 | 1,000 | 300 | 400 |
| 2024-07-19 | 300 | 1,600 | 0 | 1,100 | 300 | 500 |
| 2024-07-12 | 300 | 1,200 | 0 | 800 | 300 | 400 |
| 2024-07-05 | 300 | 1,200 | 0 | 700 | 300 | 500 |
| 2024-06-28 | 0 | 1,300 | 0 | 700 | 0 | 600 |
| 2024-06-21 | 300 | 1,300 | 0 | 700 | 300 | 600 |
| 2024-06-14 | 800 | 1,800 | 0 | 800 | 800 | 1,000 |
| 2024-06-07 | 800 | 1,400 | 0 | 700 | 800 | 700 |
| 2024-05-31 | 600 | 1,200 | 0 | 700 | 600 | 500 |
| 2024-05-24 | 700 | 1,400 | 0 | 900 | 700 | 500 |
| 2024-05-17 | 700 | 1,200 | 0 | 700 | 700 | 500 |
| 2024-05-10 | 600 | 2,100 | 0 | 800 | 600 | 1,300 |
| 2024-05-02 | 800 | 2,300 | 0 | 700 | 800 | 1,600 |
| 2024-04-26 | 1,000 | 2,400 | 0 | 700 | 1,000 | 1,700 |
| 2024-04-19 | 1,300 | 2,900 | 0 | 800 | 1,300 | 2,100 |
| 2024-04-12 | 1,700 | 2,600 | 0 | 1,100 | 1,700 | 1,500 |
| 2024-04-05 | 2,500 | 2,500 | 0 | 1,100 | 2,500 | 1,400 |
| 2024-03-29 | 2,000 | 2,500 | 0 | 700 | 2,000 | 1,800 |
| 2024-03-22 | 3,300 | 5,400 | 0 | 800 | 3,300 | 4,600 |
| 2024-03-15 | 2,600 | 7,100 | 0 | 1,200 | 2,600 | 5,900 |
| 2024-03-08 | 2,600 | 7,400 | 0 | 1,500 | 2,600 | 5,900 |
| 2024-03-01 | 2,700 | 5,900 | 0 | 1,200 | 2,700 | 4,700 |
| 2024-02-22 | 3,300 | 5,400 | 0 | 900 | 3,300 | 4,500 |
| 2024-02-16 | 3,600 | 6,100 | 0 | 1,000 | 3,600 | 5,100 |
| 2024-02-09 | 4,400 | 5,800 | 0 | 1,300 | 4,400 | 4,500 |
| 2024-02-02 | 4,000 | 5,900 | 0 | 1,400 | 4,000 | 4,500 |
| 2024-01-26 | 4,200 | 5,500 | 0 | 1,400 | 4,200 | 4,100 |
| 2024-01-19 | 3,500 | 6,700 | 0 | 1,500 | 3,500 | 5,200 |
| 2024-01-12 | 3,900 | 7,700 | 0 | 2,000 | 3,900 | 5,700 |
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 |
|---|---|---|---|
| 3058 | 1 | 三洋堂書店 三洋堂書店サイト | 2024-12-22 05:25:43 |
| 3058 | 2 | ほったらかしで年間２０００万円入ってくる超高配当株投資入門 「自分年金」を増やす最強の５ステップ かんち／著 – 三洋堂書店 | 2024-07-03 01:29:26 |
| 3058 | 2 | わが投資術 市場は誰に微笑むか 清原達郎／著 – 三洋堂書店 | 2024-06-16 13:47:40 |
| 3058 | 3 | けんごさん小説紹介「公開処刑人森のくまさん」 – 三洋堂書店 | 2024-12-20 05:30:15 |
| 3058 | 3 | 京都アニメーション主催「京アニ・アニメ絵・展」 – 三洋堂書店 | 2024-12-20 05:30:11 |
| 3058 | 3 | 年末年始は三洋堂サイト宅配注文で図書カードNEXT ネットギフトを当てよう！ – 三洋堂書店 | 2024-12-17 18:30:56 |
| 3058 | 3 | 【2025年1月】コミック新刊案内 – 三洋堂書店 | 2024-12-16 18:31:21 |
| 3058 | 3 | 【熱田図書館コラムVol.4】表紙に魅せられ、著者の伏線に涙する「同志少女よ敵を撃て」を推す – 三洋堂書店 | 2024-12-15 06:31:02 |
| 3058 | 3 | 【サイト会員限定】本（ふるほん除く）・文具雑貨ポイント10倍キャンペーン！ – 三洋堂書店 | 2024-12-13 18:31:18 |
| 3058 | 3 | 【年間ベスト2024】三洋堂書店で最もヒットした本！ – 三洋堂書店 | 2024-12-09 18:32:20 |