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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,639 | 2,639 | 2,611 | 2,637 | 900 | -2 | 100% | 100% | 113% | ▼ | 100% | 100% | 103% | 97% | 102% |
20250311 | 2,653 | 2,653 | 2,598 | 2,642 | 4,000 | 5 | 100% | 100% | 444% | ▲ | 101% | 102% | 104% | 97% | 103% |
20250312 | 2,614 | 2,635 | 2,614 | 2,635 | 1,300 | -7 | 100% | 101% | 33% | ▼ | 100% | 102% | 100% | 97% | 102% |
20250313 | 2,635 | 2,635 | 2,635 | 2,635 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 102% | 99% | 97% | 102% |
20250314 | 2,649 | 2,652 | 2,649 | 2,651 | 400 | 16 | 101% | 100% | 400% | ▲ | 100% | 102% | 99% | 98% | 103% |
20250317 | 2,655 | 2,664 | 2,652 | 2,664 | 900 | 13 | 100% | 100% | 225% | ▲▲ | 100% | 103% | 99% | 98% | 103% |
20250318 | 2,662 | 2,673 | 2,660 | 2,670 | 1,500 | 6 | 100% | 100% | 167% | ▲▲▲ | 101% | 102% | 97% | 98% | 104% |
20250319 | 2,672 | 2,694 | 2,672 | 2,694 | 1,100 | 24 | 101% | 101% | 73% | ▲▲▲▲ | 100% | 101% | 96% | 99% | 105% |
20250321 | 2,698 | 2,704 | 2,684 | 2,704 | 1,800 | 10 | 100% | 100% | 164% | ▲▲▲▲▲ | 100% | 101% | 95% | 100% | 105% |
20250324 | 2,704 | 2,734 | 2,700 | 2,705 | 1,800 | 1 | 100% | 100% | 100% | ▲▲▲▲▲▲ | 100% | 96% | 95% | 100% | 105% |
20250325 | 2,730 | 2,732 | 2,730 | 2,732 | 700 | 27 | 101% | 100% | 39% | ▲▲▲▲▲▲▲ | 100% | 96% | 94% | 100% | 106% |
20250326 | 2,731 | 2,731 | 2,718 | 2,729 | 700 | -3 | 100% | 100% | 100% | ▼ | 101% | 97% | 94% | 100% | 106% |
20250327 | 2,704 | 2,769 | 2,704 | 2,722 | 2,700 | -7 | 100% | 101% | 386% | ▼▼ | 100% | 101% | 98% | 100% | 106% |
20250328 | 2,603 | 2,619 | 2,525 | 2,600 | 2,900 | -122 | 96% | 100% | 107% | ▼▼▼ | 100% | 98% | 97% | 95% | 101% |
20250331 | 2,617 | 2,665 | 2,560 | 2,615 | 1,600 | 15 | 101% | 100% | 55% | ▲ | 99% | 96% | 98% | 96% | 102% |
20250401 | 2,608 | 2,608 | 2,576 | 2,576 | 700 | -39 | 99% | 99% | 44% | ▼ | 100% | 93% | 97% | 94% | 100% |
20250402 | 2,626 | 2,626 | 2,626 | 2,626 | 100 | 50 | 102% | 100% | 14% | ▲ | 100% | 100% | 99% | 96% | 102% |
20250403 | 2,576 | 2,576 | 2,555 | 2,570 | 900 | -56 | 98% | 100% | 900% | ▼ | 98% | 101% | 100% | 94% | 100% |
20250404 | 2,550 | 2,551 | 2,505 | 2,505 | 1,900 | -65 | 97% | 98% | 211% | ▼▼ | 100% | 103% | 105% | 92% | 100% |
20250408 | 2,436 | 2,450 | 2,400 | 2,440 | 700 | -65 | 97% | 100% | 37% | ▼▼▼ | 98% | 101% | 102% | 89% | 100% |
20250409 | 2,490 | 2,490 | 2,380 | 2,430 | 600 | -10 | 100% | 98% | 86% | ▼▼▼▼ | 100% | 97% | 99% | 89% | 100% |
20250410 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 150 | 106% | 100% | 17% | ▲ | 100% | 101% | 101% | 94% | 106% |
20250411 | 2,530 | 2,570 | 2,520 | 2,520 | 600 | -60 | 98% | 100% | 600% | ▼ | 97% | 99% | 99% | 92% | 104% |
20250414 | 2,570 | 2,570 | 2,500 | 2,500 | 400 | -20 | 99% | 97% | 67% | ▼▼ | 97% | 98% | 100% | 92% | 103% |
20250415 | 2,571 | 2,571 | 2,503 | 2,503 | 200 | 3 | 100% | 97% | 50% | ▲ | 100% | 100% | 102% | 92% | 103% |
20250416 | 2,501 | 2,501 | 2,501 | 2,501 | 100 | -2 | 100% | 100% | 50% | ▼ | 100% | 98% | 100% | 92% | 103% |
20250417 | 2,551 | 2,551 | 2,551 | 2,551 | 100 | 50 | 102% | 100% | 100% | ▲ | 98% | 98% | 101% | 93% | 105% |
20250418 | 2,551 | 2,583 | 2,495 | 2,512 | 600 | -39 | 98% | 98% | 600% | ▼ | 100% | 100% | 102% | 92% | 103% |
20250421 | 2,512 | 2,512 | 2,512 | 2,512 | 100 | 0 | 100% | 100% | 17% | -- | 94% | 96% | 98% | 92% | 103% |
20250422 | 2,612 | 2,612 | 2,435 | 2,445 | 3,800 | -67 | 97% | 94% | 3800% | ▼ | 104% | 104% | 106% | 89% | 101% |
20250423 | 2,415 | 2,500 | 2,415 | 2,500 | 8,400 | 55 | 102% | 104% | 221% | ▲ | 99% | 100% | 102% | 92% | 103% |
20250424 | 2,525 | 2,525 | 2,505 | 2,505 | 400 | 5 | 100% | 99% | 5% | ▲▲ | 99% | 101% | 102% | 92% | 103% |
20250425 | 2,522 | 2,522 | 2,449 | 2,505 | 1,400 | 0 | 100% | 99% | 350% | -- | 102% | 104% | 104% | 95% | 103% |
20250428 | 2,463 | 2,515 | 2,463 | 2,515 | 1,100 | 10 | 100% | 102% | 79% | ▲ | 100% | 101% | 102% | 96% | 103% |
20250430 | 2,513 | 2,515 | 2,510 | 2,515 | 300 | 0 | 100% | 100% | 27% | -- | 101% | 101% | 102% | 96% | 103% |
20250501 | 2,514 | 2,535 | 2,512 | 2,535 | 500 | 20 | 101% | 101% | 167% | ▲ | 100% | 100% | 101% | 97% | 104% |
20250502 | 2,538 | 2,579 | 2,531 | 2,550 | 1,100 | 15 | 101% | 100% | 220% | ▲▲ | 100% | 100% | 100% | 99% | 105% |
20250507 | 2,552 | 2,585 | 2,529 | 2,542 | 3,900 | -8 | 100% | 100% | 355% | ▼ | 100% | 101% | 101% | 99% | 105% |
20250508 | 2,542 | 2,542 | 2,451 | 2,540 | 11,300 | -2 | 100% | 100% | 290% | ▼▼ | 99% | 101% | 101% | 98% | 105% |
20250509 | 2,525 | 2,540 | 2,502 | 2,502 | 400 | -38 | 99% | 99% | 4% | ▼▼▼ | 101% | 102% | 102% | 97% | 103% |
20250512 | 2,507 | 2,542 | 2,503 | 2,542 | 1,800 | 40 | 102% | 101% | 450% | ▲ | 100% | 101% | 100% | 99% | 104% |
20250513 | 2,552 | 2,552 | 2,485 | 2,546 | 4,000 | 4 | 100% | 100% | 222% | ▲▲ | 101% | 102% | 101% | 100% | 104% |
20250514 | 2,526 | 2,562 | 2,521 | 2,559 | 1,000 | 13 | 101% | 101% | 25% | ▲▲▲ | 99% | 99% | 100% | 100% | 105% |
20250515 | 2,565 | 2,565 | 2,540 | 2,540 | 400 | -19 | 99% | 99% | 40% | ▼ | 100% | 99% | 99% | 99% | 104% |
20250516 | 2,565 | 2,565 | 2,507 | 2,558 | 600 | 18 | 101% | 100% | 150% | ▲ | 100% | 99% | 98% | 100% | 105% |
20250519 | 2,577 | 2,577 | 2,504 | 2,570 | 1,200 | 12 | 100% | 100% | 200% | ▲▲ | 101% | 100% | 100% | 100% | 105% |
20250520 | 2,520 | 2,569 | 2,467 | 2,552 | 4,400 | -18 | 99% | 101% | 367% | ▼ | 99% | 100% | 100% | 99% | 104% |
20250521 | 2,536 | 2,549 | 2,500 | 2,501 | 1,400 | -51 | 98% | 99% | 32% | ▼▼ | 102% | 102% | 101% | 97% | 102% |
20250522 | 2,501 | 2,548 | 2,501 | 2,548 | 300 | 47 | 102% | 102% | 21% | ▲ | 100% | 102% | 99% | 99% | 104% |
20250523 | 2,504 | 2,505 | 2,504 | 2,505 | 300 | -43 | 98% | 100% | 100% | ▼ | 100% | 101% | 0% | 97% | 100% |
20250526 | 2,537 | 2,538 | 2,502 | 2,530 | 500 | 25 | 101% | 100% | 167% | ▲ | 100% | 101% | 0% | 98% | 101% |
20250527 | 2,530 | 2,530 | 2,520 | 2,530 | 400 | 0 | 100% | 100% | 80% | -- | 101% | 100% | 0% | 98% | 101% |
20250528 | 2,534 | 2,559 | 2,507 | 2,559 | 1,400 | 29 | 101% | 101% | 350% | ▲ | 102% | 101% | 0% | 100% | 102% |
20250529 | 2,509 | 2,559 | 2,509 | 2,559 | 200 | 0 | 100% | 102% | 14% | -- | 100% | 99% | 0% | 100% | 102% |
20250530 | 2,551 | 2,551 | 2,550 | 2,551 | 900 | -8 | 100% | 100% | 450% | ▼ | 98% | 99% | 0% | 99% | 102% |
20250602 | 2,550 | 2,550 | 2,500 | 2,500 | 4,000 | -51 | 98% | 98% | 444% | ▼▼ | 101% | 100% | 0% | 97% | 100% |
20250603 | 2,500 | 2,530 | 2,500 | 2,530 | 1,700 | 30 | 101% | 101% | 43% | ▲ | 101% | 0% | 0% | 98% | 101% |
20250604 | 2,502 | 2,522 | 2,502 | 2,522 | 800 | -8 | 100% | 101% | 47% | ▼ | 99% | 0% | 0% | 98% | 101% |
20250605 | 2,538 | 2,543 | 2,512 | 2,525 | 1,000 | 3 | 100% | 99% | 125% | ▲ | 99% | 0% | 0% | 98% | 101% |
20250606 | 2,516 | 2,518 | 2,417 | 2,490 | 4,600 | -35 | 99% | 99% | 460% | ▼ | % | % | % | 97% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 17,400 | 0 | 15,700 | 0 | 1,700 |
2025-05-23 | 0 | 15,700 | 0 | 14,200 | 0 | 1,500 |
2025-05-16 | 0 | 15,800 | 0 | 14,300 | 0 | 1,500 |
2025-05-09 | 0 | 18,100 | 0 | 16,400 | 0 | 1,700 |
2025-05-02 | 0 | 15,600 | 0 | 14,300 | 0 | 1,300 |
2025-04-25 | 0 | 14,500 | 0 | 13,100 | 0 | 1,400 |
2025-04-18 | 0 | 8,800 | 0 | 8,700 | 0 | 100 |
2025-04-11 | 0 | 8,700 | 0 | 8,600 | 0 | 100 |
2025-04-04 | 0 | 8,800 | 0 | 8,600 | 0 | 200 |
2025-03-28 | 0 | 8,900 | 0 | 8,600 | 0 | 300 |
2025-03-21 | 0 | 9,300 | 0 | 8,800 | 0 | 500 |
2025-03-14 | 0 | 10,000 | 0 | 8,800 | 0 | 1,200 |
2025-03-07 | 0 | 11,900 | 0 | 9,000 | 0 | 2,900 |
2025-02-28 | 0 | 13,000 | 0 | 9,600 | 0 | 3,400 |
2025-02-21 | 0 | 14,900 | 0 | 9,200 | 0 | 5,700 |
2025-02-14 | 0 | 14,500 | 0 | 9,200 | 0 | 5,300 |
2025-02-07 | 0 | 14,300 | 0 | 9,100 | 0 | 5,200 |
2025-01-31 | 0 | 15,000 | 0 | 9,400 | 0 | 5,600 |
2025-01-24 | 0 | 15,300 | 0 | 9,400 | 0 | 5,900 |
2025-01-17 | 0 | 15,300 | 0 | 9,400 | 0 | 5,900 |
2025-01-10 | 0 | 15,400 | 0 | 9,400 | 0 | 6,000 |
2024-12-27 | 0 | 13,900 | 0 | 9,700 | 0 | 4,200 |
2024-12-20 | 0 | 12,800 | 0 | 9,400 | 0 | 3,400 |
2024-12-13 | 0 | 12,900 | 0 | 9,900 | 0 | 3,000 |
2024-12-06 | 0 | 13,200 | 0 | 10,400 | 0 | 2,800 |
2024-11-29 | 0 | 13,000 | 0 | 10,400 | 0 | 2,600 |
2024-11-22 | 0 | 12,400 | 0 | 10,100 | 0 | 2,300 |
2024-11-15 | 0 | 12,100 | 0 | 9,900 | 0 | 2,200 |
2024-11-08 | 0 | 11,800 | 0 | 9,800 | 0 | 2,000 |
2024-11-01 | 0 | 11,400 | 0 | 10,200 | 0 | 1,200 |
2024-10-25 | 0 | 11,800 | 0 | 10,200 | 0 | 1,600 |
2024-10-18 | 0 | 12,100 | 0 | 10,300 | 0 | 1,800 |
2024-10-11 | 0 | 11,500 | 0 | 10,300 | 0 | 1,200 |
2024-10-04 | 0 | 10,600 | 0 | 9,800 | 0 | 800 |
2024-09-27 | 0 | 10,500 | 0 | 9,800 | 0 | 700 |
2024-09-20 | 0 | 10,600 | 0 | 9,800 | 0 | 800 |
2024-09-13 | 0 | 10,100 | 0 | 9,300 | 0 | 800 |
2024-09-06 | 0 | 10,100 | 0 | 9,300 | 0 | 800 |
2024-08-30 | 0 | 9,700 | 0 | 9,300 | 0 | 400 |
2024-08-23 | 0 | 9,800 | 0 | 9,400 | 0 | 400 |
2024-08-16 | 0 | 9,800 | 0 | 9,300 | 0 | 500 |
2024-08-09 | 0 | 10,400 | 0 | 9,300 | 0 | 1,100 |
2024-08-02 | 0 | 12,000 | 0 | 11,000 | 0 | 1,000 |
2024-07-26 | 0 | 13,000 | 0 | 11,400 | 0 | 1,600 |
2024-07-19 | 0 | 13,600 | 0 | 11,500 | 0 | 2,100 |
2024-07-12 | 0 | 14,000 | 0 | 11,600 | 0 | 2,400 |
2024-07-05 | 0 | 13,600 | 0 | 11,600 | 0 | 2,000 |
2024-06-28 | 0 | 13,300 | 0 | 11,500 | 0 | 1,800 |
2024-06-21 | 0 | 14,000 | 0 | 11,300 | 0 | 2,700 |
2024-06-14 | 0 | 12,000 | 0 | 10,500 | 0 | 1,500 |
2024-06-07 | 0 | 12,000 | 0 | 10,500 | 0 | 1,500 |
2024-05-31 | 0 | 12,200 | 0 | 10,700 | 0 | 1,500 |
2024-05-24 | 0 | 12,100 | 0 | 10,600 | 0 | 1,500 |
2024-05-17 | 0 | 12,300 | 0 | 10,700 | 0 | 1,600 |
2024-05-10 | 0 | 12,500 | 0 | 10,700 | 0 | 1,800 |
2024-05-02 | 0 | 13,200 | 0 | 10,700 | 0 | 2,500 |
2024-04-26 | 0 | 12,600 | 0 | 10,600 | 0 | 2,000 |
2024-04-19 | 0 | 13,100 | 0 | 10,600 | 0 | 2,500 |
2024-04-12 | 0 | 12,700 | 0 | 10,500 | 0 | 2,200 |
2024-04-05 | 0 | 12,600 | 0 | 10,200 | 0 | 2,400 |
2024-03-29 | 0 | 12,800 | 0 | 10,500 | 0 | 2,300 |
2024-03-22 | 0 | 15,900 | 0 | 11,800 | 0 | 4,100 |
2024-03-15 | 0 | 17,000 | 0 | 12,000 | 0 | 5,000 |
2024-03-08 | 0 | 16,800 | 0 | 12,300 | 0 | 4,500 |
2024-03-01 | 0 | 18,200 | 0 | 11,800 | 0 | 6,400 |
2024-02-22 | 0 | 20,400 | 0 | 12,300 | 0 | 8,100 |
2024-02-16 | 0 | 20,700 | 0 | 12,400 | 0 | 8,300 |
2024-02-09 | 0 | 21,600 | 0 | 12,400 | 0 | 9,200 |
2024-02-02 | 0 | 23,700 | 0 | 12,700 | 0 | 11,000 |
2024-01-26 | 0 | 21,000 | 0 | 10,300 | 0 | 10,700 |
2024-01-19 | 0 | 21,600 | 0 | 10,200 | 0 | 11,400 |
2024-01-12 | 0 | 20,600 | 0 | 9,600 | 0 | 11,000 |
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 |
---|---|---|---|
3317 | 1 | 爆弾ハンバーグ フライングガーデン-THE FLYING-GARDEN | 2025-06-07 15:24:12 |
3317 | 2 | 2025-05-07 06:31:08 | |
3317 | 2 | 2025-05-07 06:31:04 | |
3317 | 2 | 2025-05-07 06:31:01 | |
3317 | 2 | 2025-05-06 19:30:23 | |
3317 | 2 | 2025-05-06 19:30:19 | |
3317 | 2 | 2025-05-06 19:30:16 | |
3317 | 2 | 2025-05-06 08:30:04 | |
3317 | 2 | 2025-05-06 08:29:59 | |
3317 | 2 | 2025-05-06 08:29:57 |