| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250319 | 760 | 789 | 728 | 734 | 1,782,100 | 0 | 0% | % | 0% | -- | 100% | 98% | 76% | % | % |
| 20250321 | 740 | 745 | 733 | 737 | 289,400 | 3 | 100% | 100% | 16% | ▲ | 99% | 97% | 75% | 100% | 100% |
| 20250324 | 740 | 740 | 730 | 735 | 209,900 | -2 | 100% | 99% | 73% | ▼ | 99% | 97% | 76% | 100% | 100% |
| 20250325 | 731 | 736 | 725 | 726 | 129,000 | -9 | 99% | 99% | 61% | ▼▼ | 100% | 94% | 77% | 99% | 100% |
| 20250326 | 724 | 730 | 722 | 727 | 72,200 | 1 | 100% | 100% | 56% | ▲ | 99% | 90% | 77% | 99% | 100% |
| 20250327 | 725 | 727 | 719 | 721 | 84,700 | -6 | 99% | 99% | 117% | ▼ | 100% | 91% | 79% | 98% | 100% |
| 20250328 | 707 | 728 | 707 | 709 | 96,200 | -12 | 98% | 100% | 114% | ▼▼ | 98% | 86% | 80% | 96% | 100% |
| 20250331 | 700 | 707 | 674 | 683 | 112,700 | -26 | 96% | 98% | 117% | ▼▼▼ | 96% | 82% | 84% | 93% | 100% |
| 20250401 | 683 | 683 | 651 | 653 | 60,200 | -30 | 96% | 96% | 53% | ▼▼▼▼ | 99% | 84% | 88% | 89% | 100% |
| 20250402 | 653 | 659 | 640 | 645 | 63,100 | -8 | 99% | 99% | 105% | ▼▼▼▼▼ | 99% | 84% | 94% | 88% | 100% |
| 20250403 | 611 | 626 | 590 | 602 | 174,000 | -43 | 93% | 99% | 276% | ▼▼▼▼▼▼ | 96% | 90% | 98% | 82% | 100% |
| 20250404 | 585 | 586 | 532 | 560 | 165,400 | -42 | 93% | 96% | 95% | ▼▼▼▼▼▼▼ | 105% | 101% | 110% | 76% | 100% |
| 20250408 | 520 | 550 | 520 | 546 | 58,700 | -14 | 98% | 105% | 35% | ▼▼▼▼▼▼▼▼ | 94% | 104% | 108% | 74% | 100% |
| 20250409 | 530 | 535 | 496 | 498 | 63,300 | -48 | 91% | 94% | 108% | ▼▼▼▼▼▼▼▼▼ | 96% | 102% | 106% | 68% | 100% |
| 20250410 | 540 | 540 | 510 | 516 | 73,600 | 18 | 104% | 96% | 116% | ▲ | 105% | 107% | 114% | 70% | 104% |
| 20250411 | 500 | 525 | 491 | 525 | 45,700 | 9 | 102% | 105% | 62% | ▲▲ | 97% | 102% | 109% | 71% | 105% |
| 20250414 | 525 | 535 | 506 | 511 | 30,800 | -14 | 97% | 97% | 67% | ▼ | 107% | 108% | 111% | 69% | 103% |
| 20250415 | 515 | 572 | 512 | 551 | 57,600 | 40 | 108% | 107% | 187% | ▲ | 95% | 103% | 103% | 75% | 111% |
| 20250416 | 541 | 564 | 496 | 516 | 65,600 | -35 | 94% | 95% | 114% | ▼ | 103% | 107% | 107% | 70% | 104% |
| 20250417 | 517 | 535 | 517 | 533 | 14,900 | 17 | 103% | 103% | 23% | ▲ | 101% | 102% | 104% | 72% | 107% |
| 20250418 | 534 | 558 | 532 | 538 | 25,000 | 5 | 101% | 101% | 168% | ▲▲ | 102% | 97% | 101% | 73% | 108% |
| 20250421 | 548 | 566 | 531 | 557 | 47,000 | 19 | 104% | 102% | 188% | ▲▲▲ | 101% | 101% | 101% | 76% | 112% |
| 20250422 | 550 | 573 | 550 | 553 | 40,600 | -4 | 99% | 101% | 86% | ▼ | 97% | 102% | 0% | 76% | 111% |
| 20250423 | 563 | 565 | 538 | 544 | 35,900 | -9 | 98% | 97% | 88% | ▼▼ | 96% | 103% | 0% | 75% | 109% |
| 20250424 | 556 | 556 | 532 | 533 | 15,400 | -11 | 98% | 96% | 43% | ▼▼▼ | 96% | 103% | 0% | 74% | 107% |
| 20250425 | 542 | 542 | 513 | 523 | 44,200 | -10 | 98% | 96% | 287% | ▼▼▼▼ | 105% | 104% | 0% | 74% | 105% |
| 20250428 | 528 | 557 | 520 | 555 | 49,800 | 32 | 106% | 105% | 113% | ▲ | 101% | 96% | 0% | 81% | 111% |
| 20250430 | 569 | 595 | 552 | 572 | 129,700 | 17 | 103% | 101% | 260% | ▲▲ | 99% | 99% | 0% | 88% | 115% |
| 20250501 | 563 | 570 | 551 | 558 | 29,800 | -14 | 98% | 99% | 23% | ▼ | 99% | 100% | 0% | 87% | 112% |
| 20250502 | 553 | 556 | 545 | 547 | 28,900 | -11 | 98% | 99% | 97% | ▼▼ | 99% | 0% | 0% | 91% | 110% |
| 20250507 | 547 | 585 | 541 | 542 | 97,700 | -5 | 99% | 99% | 338% | ▼▼▼ | 99% | 0% | 0% | 95% | 109% |
| 20250508 | 548 | 570 | 543 | 544 | 26,900 | 2 | 100% | 99% | 28% | ▲ | 101% | 0% | 0% | 95% | 109% |
| 20250509 | 548 | 557 | 546 | 555 | 16,600 | 11 | 102% | 101% | 62% | ▲▲ | % | % | % | 97% | 111% |
信用取引情報
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250319 | 08:00 | メディックス | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |