| 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 | 850 | 875 | 850 | 857 | 8,200 | 7 | 101% | 101% | 103% | ▲ | 102% | 116% | 119% | 92% | 109% |
| 20240925 | 860 | 878 | 859 | 874 | 5,400 | 17 | 102% | 102% | 66% | ▲▲ | 100% | 112% | 111% | 94% | 111% |
| 20240926 | 924 | 1,000 | 900 | 923 | 81,400 | 49 | 106% | 100% | 1507% | ▲▲▲ | 104% | 110% | 109% | 100% | 117% |
| 20240927 | 935 | 968 | 931 | 968 | 21,200 | 45 | 105% | 104% | 26% | ▲▲▲▲ | 101% | 109% | 109% | 100% | 123% |
| 20240930 | 938 | 954 | 926 | 948 | 18,900 | -20 | 98% | 101% | 89% | ▼ | 103% | 102% | 106% | 98% | 121% |
| 20241001 | 963 | 994 | 947 | 994 | 13,200 | 46 | 105% | 103% | 70% | ▲ | 105% | 98% | 104% | 100% | 126% |
| 20241002 | 984 | 1,070 | 981 | 1,033 | 45,900 | 39 | 104% | 105% | 348% | ▲▲ | 99% | 92% | 99% | 100% | 131% |
| 20241003 | 1,033 | 1,033 | 1,001 | 1,025 | 10,900 | -8 | 99% | 99% | 24% | ▼ | 97% | 93% | 101% | 99% | 130% |
| 20241004 | 1,015 | 1,028 | 980 | 980 | 82,100 | -45 | 96% | 97% | 753% | ▼▼ | 97% | 95% | 101% | 95% | 125% |
| 20241007 | 995 | 995 | 960 | 966 | 10,300 | -14 | 99% | 97% | 13% | ▼▼▼ | 97% | 98% | 102% | 94% | 123% |
| 20241008 | 981 | 985 | 931 | 950 | 22,300 | -16 | 98% | 97% | 217% | ▼▼▼▼ | 98% | 99% | 104% | 92% | 121% |
| 20241009 | 965 | 968 | 924 | 946 | 13,200 | -4 | 100% | 98% | 59% | ▼▼▼▼▼ | 98% | 101% | 106% | 92% | 120% |
| 20241010 | 949 | 949 | 933 | 934 | 4,900 | -12 | 99% | 98% | 37% | ▼▼▼▼▼▼ | 102% | 104% | 109% | 90% | 119% |
| 20241011 | 922 | 966 | 922 | 941 | 7,900 | 7 | 101% | 102% | 161% | ▲ | 101% | 108% | 109% | 91% | 114% |
| 20241015 | 944 | 967 | 944 | 958 | 3,200 | 17 | 102% | 101% | 41% | ▲▲ | 100% | 107% | 107% | 93% | 116% |
| 20241016 | 958 | 976 | 956 | 958 | 5,000 | 0 | 100% | 100% | 156% | -- | 96% | 99% | 103% | 93% | 116% |
| 20241017 | 1,000 | 1,000 | 958 | 962 | 19,400 | 4 | 100% | 96% | 388% | ▲ | 100% | 102% | 108% | 93% | 115% |
| 20241018 | 952 | 977 | 943 | 953 | 19,300 | -9 | 99% | 100% | 99% | ▼ | 107% | 102% | 108% | 92% | 112% |
| 20241021 | 953 | 1,022 | 953 | 1,022 | 13,400 | 69 | 107% | 107% | 69% | ▲ | 97% | 94% | 101% | 99% | 120% |
| 20241022 | 1,022 | 1,027 | 955 | 991 | 29,500 | -31 | 97% | 97% | 220% | ▼ | 98% | 99% | 104% | 96% | 116% |
| 20241023 | 992 | 993 | 965 | 973 | 6,200 | -18 | 98% | 98% | 21% | ▼▼ | 100% | 101% | 106% | 94% | 111% |
| 20241024 | 971 | 986 | 967 | 970 | 7,400 | -3 | 100% | 100% | 119% | ▼▼▼ | 98% | 101% | 106% | 94% | 105% |
| 20241025 | 972 | 989 | 938 | 948 | 29,200 | -22 | 98% | 98% | 395% | ▼▼▼▼ | 102% | 107% | 110% | 92% | 101% |
| 20241028 | 939 | 982 | 939 | 961 | 16,500 | 13 | 101% | 102% | 57% | ▲ | 102% | 104% | 105% | 93% | 103% |
| 20241029 | 961 | 982 | 953 | 982 | 7,900 | 21 | 102% | 102% | 48% | ▲▲ | 99% | 98% | 95% | 95% | 105% |
| 20241030 | 986 | 1,011 | 975 | 976 | 28,100 | -6 | 99% | 99% | 356% | ▼ | 101% | 99% | 96% | 94% | 104% |
| 20241031 | 973 | 988 | 957 | 978 | 6,600 | 2 | 100% | 101% | 23% | ▲ | 104% | 101% | 97% | 95% | 105% |
| 20241101 | 967 | 1,002 | 963 | 1,002 | 9,800 | 24 | 102% | 104% | 148% | ▲▲ | 97% | 99% | 93% | 98% | 107% |
| 20241105 | 1,005 | 1,005 | 958 | 970 | 8,000 | -32 | 97% | 97% | 82% | ▼ | 98% | 105% | 95% | 95% | 104% |
| 20241106 | 979 | 979 | 960 | 960 | 3,700 | -10 | 99% | 98% | 46% | ▼▼ | 98% | 106% | 95% | 94% | 103% |
| 20241107 | 975 | 975 | 958 | 958 | 3,700 | -2 | 100% | 98% | 100% | ▼▼▼ | 100% | 104% | 94% | 94% | 103% |
| 20241108 | 970 | 978 | 961 | 974 | 4,300 | 16 | 102% | 100% | 116% | ▲ | 102% | 97% | 94% | 95% | 104% |
| 20241111 | 974 | 995 | 963 | 990 | 11,000 | 16 | 102% | 102% | 256% | ▲▲ | 103% | 93% | 89% | 97% | 105% |
| 20241112 | 999 | 1,029 | 990 | 1,029 | 25,000 | 39 | 104% | 103% | 227% | ▲▲▲ | 98% | 91% | 85% | 100% | 109% |
| 20241113 | 1,030 | 1,030 | 999 | 1,005 | 10,700 | -24 | 98% | 98% | 43% | ▼ | 95% | 95% | 89% | 98% | 106% |
| 20241114 | 987 | 995 | 940 | 941 | 41,300 | -64 | 94% | 95% | 386% | ▼▼ | 98% | 98% | 90% | 91% | 100% |
| 20241115 | 943 | 943 | 920 | 928 | 10,300 | -13 | 99% | 98% | 25% | ▼▼▼ | 100% | 100% | 90% | 90% | 100% |
| 20241118 | 924 | 939 | 924 | 928 | 7,700 | 0 | 100% | 100% | 75% | -- | 101% | 98% | 88% | 90% | 100% |
| 20241119 | 929 | 944 | 929 | 934 | 5,400 | 6 | 101% | 101% | 70% | ▲ | 98% | 98% | 88% | 91% | 101% |
| 20241120 | 932 | 946 | 915 | 915 | 7,800 | -19 | 98% | 98% | 144% | ▼ | 101% | 97% | 92% | 89% | 100% |
| 20241121 | 915 | 929 | 914 | 926 | 2,300 | 11 | 101% | 101% | 29% | ▲ | 98% | 95% | 90% | 90% | 101% |
| 20241122 | 926 | 937 | 904 | 904 | 9,800 | -22 | 98% | 98% | 426% | ▼ | 101% | 97% | 106% | 88% | 100% |
| 20241125 | 908 | 923 | 906 | 915 | 3,300 | 11 | 101% | 101% | 34% | ▲ | 97% | 93% | 105% | 89% | 101% |
| 20241126 | 916 | 916 | 885 | 892 | 22,900 | -23 | 97% | 97% | 694% | ▼ | 98% | 93% | 108% | 87% | 100% |
| 20241127 | 895 | 900 | 878 | 880 | 11,500 | -12 | 99% | 98% | 50% | ▼▼ | 100% | 93% | 110% | 86% | 100% |
| 20241128 | 879 | 884 | 878 | 878 | 7,000 | -2 | 100% | 100% | 61% | ▼▼▼ | 97% | 93% | 110% | 85% | 100% |
| 20241129 | 878 | 880 | 830 | 848 | 47,600 | -30 | 97% | 97% | 680% | ▼▼▼▼ | 98% | 97% | 114% | 82% | 100% |
| 20241202 | 845 | 845 | 814 | 831 | 15,100 | -17 | 98% | 98% | 32% | ▼▼▼▼▼ | 98% | 95% | 115% | 81% | 100% |
| 20241203 | 836 | 836 | 818 | 820 | 7,600 | -11 | 99% | 98% | 50% | ▼▼▼▼▼▼ | 99% | 99% | 119% | 80% | 100% |
| 20241204 | 812 | 813 | 787 | 801 | 33,600 | -19 | 98% | 99% | 442% | ▼▼▼▼▼▼▼ | 101% | 99% | 119% | 78% | 100% |
| 20241205 | 812 | 825 | 812 | 818 | 10,500 | 17 | 102% | 101% | 31% | ▲ | 97% | 98% | 118% | 79% | 102% |
| 20241206 | 818 | 822 | 797 | 797 | 11,400 | -21 | 97% | 97% | 109% | ▼ | 100% | 101% | 0% | 77% | 100% |
| 20241209 | 800 | 807 | 771 | 797 | 19,000 | 0 | 100% | 100% | 167% | -- | 102% | 104% | 0% | 77% | 100% |
| 20241210 | 786 | 823 | 783 | 805 | 19,700 | 8 | 101% | 102% | 104% | ▲ | 96% | 100% | 0% | 80% | 101% |
| 20241211 | 820 | 820 | 784 | 790 | 20,400 | -15 | 98% | 96% | 104% | ▼ | 101% | 106% | 0% | 84% | 100% |
| 20241212 | 790 | 803 | 786 | 799 | 12,800 | 9 | 101% | 101% | 63% | ▲ | 101% | 105% | 0% | 86% | 101% |
| 20241213 | 799 | 821 | 791 | 806 | 10,200 | 7 | 101% | 101% | 80% | ▲▲ | 101% | 120% | 0% | 86% | 102% |
| 20241216 | 805 | 882 | 805 | 815 | 29,500 | 9 | 101% | 101% | 289% | ▲▲▲ | 100% | 118% | 0% | 87% | 103% |
| 20241217 | 816 | 824 | 801 | 818 | 24,400 | 3 | 100% | 100% | 83% | ▲▲▲▲ | 102% | 0% | 0% | 88% | 104% |
| 20241218 | 822 | 854 | 822 | 838 | 68,700 | 20 | 102% | 102% | 282% | ▲▲▲▲▲ | 100% | 0% | 0% | 90% | 106% |
| 20241219 | 814 | 832 | 806 | 814 | 9,500 | -24 | 97% | 100% | 14% | ▼ | 100% | 0% | 0% | 89% | 103% |
| 20241220 | 964 | 964 | 964 | 964 | 12,700 | 150 | 118% | 100% | 134% | ▲ | % | % | % | 100% | 122% |
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 | 247,600 | 0 | 157,000 | 0 | 90,600 |
| 2024-12-06 | 0 | 232,200 | 0 | 152,300 | 0 | 79,900 |
| 2024-11-29 | 0 | 274,900 | 0 | 162,500 | 0 | 112,400 |
| 2024-11-22 | 0 | 252,300 | 0 | 170,800 | 0 | 81,500 |
| 2024-11-15 | 0 | 246,300 | 0 | 168,200 | 0 | 78,100 |
| 2024-11-08 | 0 | 227,000 | 0 | 162,800 | 0 | 64,200 |
| 2024-11-01 | 0 | 227,400 | 0 | 167,200 | 0 | 60,200 |
| 2024-10-25 | 0 | 237,200 | 0 | 171,500 | 0 | 65,700 |
| 2024-10-18 | 0 | 239,600 | 0 | 180,800 | 0 | 58,800 |
| 2024-10-11 | 0 | 234,800 | 0 | 188,400 | 0 | 46,400 |
| 2024-10-04 | 0 | 236,400 | 0 | 192,900 | 0 | 43,500 |
| 2024-09-27 | 0 | 187,100 | 0 | 154,200 | 0 | 32,900 |
| 2024-09-20 | 0 | 179,400 | 0 | 147,900 | 0 | 31,500 |
| 2024-09-13 | 0 | 183,200 | 0 | 150,300 | 0 | 32,900 |
| 2024-09-06 | 0 | 179,500 | 0 | 156,900 | 0 | 22,600 |
| 2024-08-30 | 0 | 170,500 | 0 | 150,300 | 0 | 20,200 |
| 2024-08-23 | 0 | 168,500 | 0 | 150,500 | 0 | 18,000 |
| 2024-08-16 | 0 | 163,100 | 0 | 147,600 | 0 | 15,500 |
| 2024-08-09 | 0 | 158,900 | 0 | 148,300 | 0 | 10,600 |
| 2024-08-02 | 0 | 168,600 | 0 | 154,200 | 0 | 14,400 |
| 2024-07-26 | 0 | 176,000 | 0 | 156,100 | 0 | 19,900 |
| 2024-07-19 | 0 | 179,100 | 0 | 156,500 | 0 | 22,600 |
| 2024-07-12 | 0 | 179,300 | 0 | 156,400 | 0 | 22,900 |
| 2024-07-05 | 0 | 192,300 | 0 | 160,800 | 0 | 31,500 |
| 2024-06-28 | 0 | 195,300 | 0 | 160,300 | 0 | 35,000 |
| 2024-06-21 | 0 | 188,700 | 0 | 154,800 | 0 | 33,900 |
| 2024-06-14 | 0 | 189,200 | 0 | 157,700 | 0 | 31,500 |
| 2024-06-07 | 0 | 240,200 | 0 | 208,200 | 0 | 32,000 |
| 2024-05-31 | 0 | 199,400 | 0 | 155,600 | 0 | 43,800 |
| 2024-05-24 | 0 | 202,100 | 0 | 155,500 | 0 | 46,600 |
| 2024-05-17 | 0 | 188,500 | 0 | 154,500 | 0 | 34,000 |
| 2024-05-10 | 0 | 215,000 | 0 | 156,200 | 0 | 58,800 |
| 2024-05-02 | 0 | 218,800 | 0 | 155,500 | 0 | 63,300 |
| 2024-04-26 | 0 | 217,800 | 0 | 152,600 | 0 | 65,200 |
| 2024-04-19 | 0 | 217,700 | 0 | 153,700 | 0 | 64,000 |
| 2024-04-12 | 0 | 204,600 | 0 | 160,600 | 0 | 44,000 |
| 2024-04-05 | 0 | 203,600 | 0 | 157,600 | 0 | 46,000 |
| 2024-03-29 | 0 | 231,400 | 0 | 164,500 | 0 | 66,900 |
| 2024-03-22 | 0 | 229,200 | 0 | 169,900 | 0 | 59,300 |
| 2024-03-15 | 0 | 232,300 | 0 | 174,400 | 0 | 57,900 |
| 2024-03-08 | 0 | 231,800 | 0 | 177,400 | 0 | 54,400 |
| 2024-03-01 | 0 | 288,900 | 0 | 228,100 | 0 | 60,800 |
| 2024-02-22 | 0 | 296,700 | 0 | 230,000 | 0 | 66,700 |
| 2024-02-16 | 0 | 301,200 | 0 | 235,900 | 0 | 65,300 |
| 2024-02-09 | 0 | 303,900 | 0 | 224,900 | 0 | 79,000 |
| 2024-02-02 | 0 | 297,900 | 0 | 228,600 | 0 | 69,300 |
| 2024-01-26 | 0 | 306,200 | 0 | 229,000 | 0 | 77,200 |
| 2024-01-19 | 0 | 310,300 | 0 | 229,500 | 0 | 80,800 |
| 2024-01-12 | 0 | 305,000 | 0 | 228,200 | 0 | 76,800 |
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 |
|---|---|---|---|
| 3135 | 1 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-12-22 05:26:46 |
| 3135 | 2 | IRサイトの使い方｜IRサポート｜IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:53 |
| 3135 | 2 | 電子公告｜IRサポート｜IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:52 |
| 3135 | 2 | 免責事項｜IRサポート｜IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:51 |
| 3135 | 2 | IRお問い合わせ｜IRサポート｜IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:49 |
| 3135 | 2 | IRサイトマップ｜IRサポート｜IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:48 |
| 3135 | 2 | よくあるご質問｜個人投資家の皆さまへ｜IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:47 |
| 3135 | 2 | 用語集｜個人投資家の皆さまへ｜IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:46 |
| 3135 | 2 | 社債・格付情報｜株式・社債情報｜IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:45 |
| 3135 | 2 | 株主優待情報｜株式・社債情報｜IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:43 |