| 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 | 1,086 | 1,086 | 1,072 | 1,076 | 48,000 | -2 | 100% | 99% | 72% | ▼ | 100% | 98% | 98% | 99% | 107% |
| 20240925 | 1,077 | 1,082 | 1,070 | 1,077 | 39,500 | 1 | 100% | 100% | 82% | ▲ | 100% | 98% | 98% | 99% | 107% |
| 20240926 | 1,080 | 1,085 | 1,068 | 1,085 | 52,900 | 8 | 101% | 100% | 134% | ▲▲ | 99% | 98% | 97% | 100% | 108% |
| 20240927 | 1,088 | 1,088 | 1,073 | 1,079 | 28,900 | -6 | 99% | 99% | 55% | ▼ | 100% | 103% | 101% | 99% | 108% |
| 20240930 | 1,046 | 1,058 | 1,044 | 1,044 | 54,800 | -35 | 97% | 100% | 190% | ▼▼ | 100% | 102% | 100% | 96% | 104% |
| 20241001 | 1,058 | 1,063 | 1,055 | 1,058 | 19,600 | 14 | 101% | 100% | 36% | ▲ | 100% | 101% | 100% | 98% | 105% |
| 20241002 | 1,055 | 1,065 | 1,050 | 1,054 | 33,100 | -4 | 100% | 100% | 169% | ▼ | 100% | 99% | 98% | 97% | 105% |
| 20241003 | 1,070 | 1,075 | 1,065 | 1,066 | 25,400 | 12 | 101% | 100% | 77% | ▲ | 100% | 98% | 98% | 98% | 106% |
| 20241004 | 1,075 | 1,080 | 1,071 | 1,079 | 19,400 | 13 | 101% | 100% | 76% | ▲▲ | 99% | 98% | 98% | 99% | 108% |
| 20241007 | 1,081 | 1,082 | 1,065 | 1,066 | 26,600 | -13 | 99% | 99% | 137% | ▼ | 99% | 100% | 100% | 98% | 106% |
| 20241008 | 1,058 | 1,065 | 1,050 | 1,052 | 69,400 | -14 | 99% | 99% | 261% | ▼▼ | 100% | 100% | 101% | 97% | 105% |
| 20241009 | 1,057 | 1,080 | 1,055 | 1,055 | 31,300 | 3 | 100% | 100% | 45% | ▲ | 99% | 100% | 101% | 97% | 105% |
| 20241010 | 1,059 | 1,059 | 1,049 | 1,049 | 26,800 | -6 | 99% | 99% | 86% | ▼ | 100% | 100% | 102% | 97% | 105% |
| 20241011 | 1,050 | 1,065 | 1,050 | 1,055 | 28,500 | 6 | 101% | 100% | 106% | ▲ | 100% | 99% | 101% | 97% | 103% |
| 20241015 | 1,059 | 1,060 | 1,051 | 1,056 | 22,600 | 1 | 100% | 100% | 79% | ▲▲ | 100% | 100% | 101% | 97% | 103% |
| 20241016 | 1,053 | 1,066 | 1,051 | 1,055 | 42,500 | -1 | 100% | 100% | 188% | ▼ | 99% | 99% | 101% | 97% | 102% |
| 20241017 | 1,057 | 1,058 | 1,049 | 1,050 | 23,500 | -5 | 100% | 99% | 55% | ▼▼ | 99% | 99% | 101% | 97% | 101% |
| 20241018 | 1,053 | 1,053 | 1,041 | 1,045 | 39,600 | -5 | 100% | 99% | 169% | ▼▼▼ | 100% | 98% | 102% | 96% | 100% |
| 20241021 | 1,051 | 1,053 | 1,045 | 1,050 | 12,900 | 5 | 100% | 100% | 33% | ▲ | 99% | 98% | 102% | 97% | 101% |
| 20241022 | 1,050 | 1,050 | 1,030 | 1,035 | 50,700 | -15 | 99% | 99% | 393% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241023 | 1,043 | 1,049 | 1,040 | 1,043 | 24,200 | 8 | 101% | 100% | 48% | ▲ | 99% | 100% | 101% | 96% | 101% |
| 20241024 | 1,043 | 1,054 | 1,031 | 1,035 | 36,500 | -8 | 99% | 99% | 151% | ▼ | 97% | 102% | 102% | 95% | 100% |
| 20241025 | 1,034 | 1,036 | 1,006 | 1,006 | 57,800 | -29 | 97% | 97% | 158% | ▼▼ | 103% | 104% | 105% | 93% | 100% |
| 20241028 | 1,008 | 1,048 | 1,004 | 1,034 | 45,900 | 28 | 103% | 103% | 79% | ▲ | 100% | 102% | 102% | 96% | 103% |
| 20241029 | 1,034 | 1,045 | 1,034 | 1,039 | 13,600 | 5 | 100% | 100% | 30% | ▲▲ | 99% | 101% | 96% | 96% | 103% |
| 20241030 | 1,049 | 1,049 | 1,035 | 1,043 | 58,400 | 4 | 100% | 99% | 429% | ▲▲▲ | 101% | 102% | 96% | 97% | 104% |
| 20241031 | 1,044 | 1,057 | 1,040 | 1,051 | 22,700 | 8 | 101% | 101% | 39% | ▲▲▲▲ | 101% | 103% | 97% | 97% | 104% |
| 20241101 | 1,033 | 1,046 | 1,033 | 1,041 | 33,800 | -10 | 99% | 101% | 149% | ▼ | 100% | 100% | 95% | 96% | 103% |
| 20241105 | 1,057 | 1,060 | 1,046 | 1,059 | 32,900 | 18 | 102% | 100% | 97% | ▲ | 100% | 99% | 95% | 99% | 105% |
| 20241106 | 1,056 | 1,069 | 1,053 | 1,056 | 45,300 | -3 | 100% | 100% | 138% | ▼ | 100% | 99% | 94% | 100% | 105% |
| 20241107 | 1,066 | 1,075 | 1,060 | 1,068 | 37,300 | 12 | 101% | 100% | 82% | ▲ | 99% | 99% | 93% | 100% | 106% |
| 20241108 | 1,071 | 1,072 | 1,057 | 1,057 | 31,700 | -11 | 99% | 99% | 85% | ▼ | 99% | 95% | 95% | 99% | 105% |
| 20241111 | 1,057 | 1,060 | 1,043 | 1,046 | 65,500 | -11 | 99% | 99% | 207% | ▼▼ | 100% | 96% | 95% | 98% | 104% |
| 20241112 | 1,051 | 1,057 | 1,045 | 1,048 | 45,600 | 2 | 100% | 100% | 70% | ▲ | 100% | 95% | 95% | 98% | 104% |
| 20241113 | 1,053 | 1,070 | 1,053 | 1,058 | 52,600 | 10 | 101% | 100% | 115% | ▲▲ | 97% | 97% | 97% | 99% | 105% |
| 20241114 | 1,028 | 1,028 | 995 | 995 | 201,100 | -63 | 94% | 97% | 382% | ▼ | 101% | 101% | 100% | 93% | 100% |
| 20241115 | 996 | 1,010 | 988 | 1,007 | 94,100 | 12 | 101% | 101% | 47% | ▲ | 99% | 99% | 99% | 94% | 101% |
| 20241118 | 1,012 | 1,015 | 1,000 | 1,000 | 34,300 | -7 | 99% | 99% | 36% | ▼ | 100% | 100% | 100% | 94% | 101% |
| 20241119 | 1,005 | 1,006 | 998 | 1,002 | 31,500 | 2 | 100% | 100% | 92% | ▲ | 100% | 99% | 100% | 94% | 101% |
| 20241120 | 1,004 | 1,007 | 1,000 | 1,001 | 19,700 | -1 | 100% | 100% | 63% | ▼ | 100% | 99% | 99% | 94% | 101% |
| 20241121 | 1,002 | 1,006 | 999 | 1,000 | 29,700 | -1 | 100% | 100% | 151% | ▼▼ | 100% | 100% | 111% | 94% | 101% |
| 20241122 | 1,001 | 1,004 | 997 | 1,000 | 33,300 | 0 | 100% | 100% | 112% | -- | 99% | 100% | 114% | 94% | 101% |
| 20241125 | 1,001 | 1,006 | 990 | 990 | 77,500 | -10 | 99% | 99% | 233% | ▼ | 100% | 100% | 116% | 93% | 100% |
| 20241126 | 992 | 998 | 990 | 991 | 33,700 | 1 | 100% | 100% | 43% | ▲ | 99% | 101% | 115% | 93% | 100% |
| 20241127 | 995 | 995 | 986 | 988 | 57,200 | -3 | 100% | 99% | 170% | ▼ | 101% | 102% | 116% | 93% | 100% |
| 20241128 | 985 | 1,004 | 985 | 998 | 38,000 | 10 | 101% | 101% | 66% | ▲ | 99% | 100% | 115% | 93% | 101% |
| 20241129 | 996 | 999 | 988 | 990 | 30,400 | -8 | 99% | 99% | 80% | ▼ | 100% | 101% | 116% | 93% | 100% |
| 20241202 | 990 | 993 | 985 | 988 | 33,200 | -2 | 100% | 100% | 109% | ▼▼ | 101% | 100% | 116% | 93% | 100% |
| 20241203 | 990 | 1,002 | 990 | 1,000 | 45,200 | 12 | 101% | 101% | 136% | ▲ | 100% | 99% | 114% | 94% | 101% |
| 20241204 | 1,001 | 1,001 | 994 | 1,000 | 43,700 | 0 | 100% | 100% | 97% | -- | 100% | 98% | 114% | 94% | 101% |
| 20241205 | 1,001 | 1,001 | 992 | 996 | 35,300 | -4 | 100% | 100% | 81% | ▼ | 99% | 99% | 115% | 94% | 101% |
| 20241206 | 994 | 996 | 989 | 989 | 44,700 | -7 | 99% | 99% | 127% | ▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241209 | 994 | 994 | 986 | 990 | 77,100 | 1 | 100% | 100% | 172% | ▲ | 99% | 99% | 0% | 94% | 100% |
| 20241210 | 990 | 992 | 982 | 983 | 101,700 | -7 | 99% | 99% | 132% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241211 | 984 | 984 | 974 | 981 | 68,300 | -2 | 100% | 100% | 67% | ▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20241212 | 983 | 984 | 977 | 977 | 48,300 | -4 | 100% | 99% | 71% | ▼▼▼ | 101% | 114% | 0% | 97% | 100% |
| 20241213 | 975 | 980 | 973 | 980 | 43,200 | 3 | 100% | 101% | 89% | ▲ | 100% | 117% | 0% | 98% | 100% |
| 20241216 | 977 | 979 | 975 | 978 | 43,400 | -2 | 100% | 100% | 100% | ▼ | 99% | 117% | 0% | 98% | 100% |
| 20241217 | 976 | 978 | 962 | 962 | 66,300 | -16 | 98% | 99% | 153% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 962 | 968 | 957 | 966 | 53,500 | 4 | 100% | 100% | 81% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 1,116 | 1,116 | 1,116 | 1,116 | 244,800 | 150 | 116% | 100% | 458% | ▲▲ | 102% | 0% | 0% | 100% | 116% |
| 20241220 | 1,125 | 1,164 | 1,093 | 1,146 | 641,200 | 30 | 103% | 102% | 262% | ▲▲▲ | % | % | % | 100% | 119% |
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 | 4,400 | 532,400 | 300 | 374,000 | 4,100 | 158,400 |
| 2024-12-06 | 4,500 | 545,200 | 200 | 384,600 | 4,300 | 160,600 |
| 2024-11-29 | 4,800 | 546,800 | 200 | 379,800 | 4,600 | 167,000 |
| 2024-11-22 | 4,300 | 533,000 | 200 | 373,600 | 4,100 | 159,400 |
| 2024-11-15 | 4,700 | 539,300 | 300 | 374,200 | 4,400 | 165,100 |
| 2024-11-08 | 5,100 | 572,700 | 200 | 416,500 | 4,900 | 156,200 |
| 2024-11-01 | 3,200 | 567,600 | 200 | 412,400 | 3,000 | 155,200 |
| 2024-10-25 | 3,000 | 567,100 | 200 | 418,200 | 2,800 | 148,900 |
| 2024-10-18 | 2,700 | 557,800 | 200 | 420,400 | 2,500 | 137,400 |
| 2024-10-11 | 5,000 | 572,700 | 300 | 425,700 | 4,700 | 147,000 |
| 2024-10-04 | 4,900 | 557,000 | 300 | 410,600 | 4,600 | 146,400 |
| 2024-09-27 | 5,300 | 566,900 | 200 | 413,800 | 5,100 | 153,100 |
| 2024-09-20 | 4,700 | 577,700 | 200 | 415,700 | 4,500 | 162,000 |
| 2024-09-13 | 3,300 | 576,100 | 200 | 414,800 | 3,100 | 161,300 |
| 2024-09-06 | 3,800 | 584,000 | 200 | 416,500 | 3,600 | 167,500 |
| 2024-08-30 | 4,300 | 582,700 | 200 | 411,500 | 4,100 | 171,200 |
| 2024-08-23 | 11,100 | 565,600 | 4,200 | 419,900 | 6,900 | 145,700 |
| 2024-08-16 | 19,600 | 576,800 | 4,200 | 422,500 | 15,400 | 154,300 |
| 2024-08-09 | 11,900 | 572,500 | 4,200 | 423,900 | 7,700 | 148,600 |
| 2024-08-02 | 14,100 | 584,600 | 4,200 | 418,100 | 9,900 | 166,500 |
| 2024-07-26 | 15,200 | 550,700 | 4,200 | 424,900 | 11,000 | 125,800 |
| 2024-07-19 | 17,300 | 501,500 | 4,200 | 386,200 | 13,100 | 115,300 |
| 2024-07-12 | 24,700 | 475,500 | 4,400 | 364,500 | 20,300 | 111,000 |
| 2024-07-05 | 40,900 | 476,000 | 4,400 | 371,100 | 36,500 | 104,900 |
| 2024-06-28 | 117,700 | 473,200 | 10,300 | 371,100 | 107,400 | 102,100 |
| 2024-06-21 | 682,000 | 483,100 | 551,100 | 364,700 | 130,900 | 118,400 |
| 2024-06-14 | 591,900 | 497,200 | 534,000 | 378,400 | 57,900 | 118,800 |
| 2024-06-07 | 632,300 | 522,700 | 533,700 | 384,900 | 98,600 | 137,800 |
| 2024-05-31 | 541,500 | 540,700 | 531,200 | 382,800 | 10,300 | 157,900 |
| 2024-05-24 | 541,400 | 580,800 | 530,000 | 404,700 | 11,400 | 176,100 |
| 2024-05-17 | 529,400 | 559,500 | 520,500 | 399,200 | 8,900 | 160,300 |
| 2024-05-10 | 532,100 | 560,400 | 520,400 | 404,500 | 11,700 | 155,900 |
| 2024-05-02 | 532,600 | 559,200 | 520,400 | 390,600 | 12,200 | 168,600 |
| 2024-04-26 | 527,100 | 559,100 | 517,200 | 386,500 | 9,900 | 172,600 |
| 2024-04-19 | 521,200 | 576,200 | 515,000 | 403,400 | 6,200 | 172,800 |
| 2024-04-12 | 490,200 | 553,000 | 485,000 | 411,700 | 5,200 | 141,300 |
| 2024-04-05 | 408,000 | 606,600 | 404,200 | 409,100 | 3,800 | 197,500 |
| 2024-03-29 | 136,400 | 621,700 | 133,000 | 430,100 | 3,400 | 191,600 |
| 2024-03-22 | 11,100 | 617,300 | 8,000 | 440,100 | 3,100 | 177,200 |
| 2024-03-15 | 6,300 | 574,700 | 4,000 | 424,400 | 2,300 | 150,300 |
| 2024-03-08 | 1,900 | 578,500 | 0 | 431,000 | 1,900 | 147,500 |
| 2024-03-01 | 3,300 | 580,300 | 0 | 433,600 | 3,300 | 146,700 |
| 2024-02-22 | 3,100 | 582,400 | 0 | 436,800 | 3,100 | 145,600 |
| 2024-02-16 | 2,000 | 580,700 | 0 | 437,300 | 2,000 | 143,400 |
| 2024-02-09 | 4,500 | 580,000 | 0 | 438,100 | 4,500 | 141,900 |
| 2024-02-02 | 3,500 | 577,200 | 100 | 440,200 | 3,400 | 137,000 |
| 2024-01-26 | 2,200 | 569,500 | 0 | 433,900 | 2,200 | 135,600 |
| 2024-01-19 | 2,300 | 566,000 | 100 | 417,600 | 2,200 | 148,400 |
| 2024-01-12 | 2,100 | 560,200 | 100 | 416,200 | 2,000 | 144,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | Barclays Capital Securities Ltd | 121,632 | 0.61% | ▲ | 2,300 | 962 | 968 | 957 | 966 | 53,500 |
| 2024-12-17 | Barclays Capital Securities Ltd | 119,332 | 0.59% | ▼ | -400 | 976 | 978 | 962 | 962 | 66,300 |
| 2024-12-10 | Barclays Capital Securities Ltd | 119,732 | 0.60% | ▲ | 300 | 990 | 992 | 982 | 983 | 101,700 |
| 2024-12-09 | Barclays Capital Securities Ltd | 119,432 | 0.59% | ▼ | -400 | 994 | 994 | 986 | 990 | 77,100 |
| 2024-12-06 | Barclays Capital Securities Ltd | 119,832 | 0.60% | ▲ | 1,300 | 994 | 996 | 989 | 989 | 44,700 |
| 2024-11-18 | Barclays Capital Securities Ltd | 118,532 | 0.59% | ▼ | -2,200 | 1,012 | 1,015 | 1,000 | 1,000 | 34,300 |
| 2024-11-14 | Barclays Capital Securities Ltd | 120,732 | 0.60% | ▲ | 7,700 | 1,028 | 1,028 | 995 | 995 | 201,100 |
| 2024-10-30 | Barclays Capital Securities Ltd | 113,032 | 0.56% | ▲ | 1,049 | 1,049 | 1,035 | 1,043 | 58,400 | |
| 2024-06-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -126,800 | 1,120 | 1,127 | 1,115 | 1,119 | 343,700 |
| 2024-06-20 | JPM Securities Japan Co Ltd. | 126,800 | 0.63% | ▲ | 11,900 | 1,140 | 1,141 | 1,132 | 1,136 | 84,000 |
| 2024-06-19 | JPM Securities Japan Co Ltd. | 114,900 | 0.57% | ▲ | 1,140 | 1,150 | 1,131 | 1,142 | 127,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3457 | 1 | And Doホールディングス【東証プライム上場】 －不動産サービスの全国ネットワーク－ | 2024-12-22 06:24:01 |
| 3457 | 2 | 2024/12/20 IR情報 棚卸資産の譲渡に関するお知らせ | 2024-12-20 18:33:42 |
| 3457 | 2 | 2024/12/18 IR情報 （訂正）第一生命HDとの資本業務提携、第三者割当による自己株式処分及び新株式発行、株式の売出し、並びに主要株主及びその他の関係会社の異動に関するお知らせ | 2024-12-19 06:32:39 |
| 3457 | 2 | 2024/12/18 IR情報 第一生命HDとの資本業務提携、第三者割当による自己株式処分及び新株式発行、株式の売出し、並びに主要株主及びその他の関係会社の異動に関するお知らせ | 2024-12-18 18:32:59 |
| 3457 | 2 | 2024/12/18 IR情報 自己株式取得に係る事項の決定に関するお知らせ | 2024-12-18 18:32:58 |
| 3457 | 2 | 2024/11/14 IR情報 シェアードリサーチ社による 2025年６月期 第１四半期決算ショートレポート 公開のお知らせ | 2024-11-15 04:32:48 |
| 3457 | 2 | 2024/11/13 IR情報 2025年６月期 第１四半期決算説明資料 | 2024-11-13 16:33:33 |
| 3457 | 2 | 2024/11/13 IR情報 2025年６月期 第１四半期決算短信〔日本基準〕（連結） | 2024-11-13 16:33:31 |
| 3457 | 2 | 2024/10/31 IR情報 リバースモーゲージの保証事業で信用組合愛知商銀と提携 | 2024-10-31 12:29:56 |
| 3457 | 2 | 2024/10/28 IR情報 次世代不動産取引のDXエンゲージメントプラットフォーム 「Musubell（ムスベル）for 仲介」を提供するデジタルガレージと提携 | 2024-10-28 23:30:03 |