| 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 | 891 | 891 | 880 | 890 | 16,300 | 14 | 102% | 100% | 77% | ▲▲ | 100% | 100% | 100% | 87% | 102% |
| 20240925 | 891 | 894 | 883 | 892 | 13,100 | 2 | 100% | 100% | 80% | ▲▲▲ | 100% | 100% | 100% | 89% | 102% |
| 20240926 | 890 | 897 | 883 | 894 | 14,000 | 2 | 100% | 100% | 107% | ▲▲▲▲ | 99% | 95% | 98% | 89% | 102% |
| 20240927 | 909 | 913 | 894 | 897 | 12,000 | 3 | 100% | 99% | 86% | ▲▲▲▲▲ | 101% | 98% | 114% | 91% | 103% |
| 20240930 | 887 | 894 | 880 | 894 | 8,800 | -3 | 100% | 101% | 73% | ▼ | 100% | 97% | 147% | 91% | 102% |
| 20241001 | 894 | 904 | 891 | 894 | 15,200 | 0 | 100% | 100% | 173% | -- | 97% | 97% | 185% | 92% | 102% |
| 20241002 | 891 | 894 | 867 | 868 | 47,800 | -26 | 97% | 97% | 314% | ▼ | 99% | 99% | 188% | 90% | 100% |
| 20241003 | 876 | 877 | 865 | 867 | 39,300 | -1 | 100% | 99% | 82% | ▼▼ | 100% | 100% | 190% | 90% | 100% |
| 20241004 | 870 | 878 | 868 | 870 | 36,700 | 3 | 100% | 100% | 93% | ▲ | 99% | 102% | 192% | 90% | 100% |
| 20241007 | 872 | 875 | 866 | 867 | 34,400 | -3 | 100% | 99% | 94% | ▼ | 100% | 102% | 193% | 90% | 100% |
| 20241008 | 868 | 871 | 865 | 867 | 20,400 | 0 | 100% | 100% | 59% | -- | 100% | 102% | 196% | 90% | 100% |
| 20241009 | 867 | 868 | 863 | 867 | 24,200 | 0 | 100% | 100% | 119% | -- | 100% | 102% | 196% | 92% | 100% |
| 20241010 | 867 | 867 | 861 | 867 | 4,400 | 0 | 100% | 100% | 18% | -- | 102% | 102% | 196% | 92% | 100% |
| 20241011 | 869 | 889 | 865 | 886 | 15,600 | 19 | 102% | 102% | 355% | ▲ | 100% | 100% | 192% | 94% | 102% |
| 20241015 | 885 | 902 | 880 | 886 | 31,200 | 0 | 100% | 100% | 200% | -- | 100% | 99% | 192% | 95% | 102% |
| 20241016 | 886 | 886 | 878 | 886 | 3,000 | 0 | 100% | 100% | 10% | -- | 100% | 98% | 192% | 97% | 102% |
| 20241017 | 886 | 889 | 883 | 888 | 6,100 | 2 | 100% | 100% | 203% | ▲ | 99% | 97% | 192% | 99% | 102% |
| 20241018 | 887 | 887 | 880 | 881 | 7,600 | -7 | 99% | 99% | 125% | ▼ | 100% | 99% | 194% | 98% | 102% |
| 20241021 | 878 | 882 | 873 | 876 | 11,600 | -5 | 99% | 100% | 153% | ▼▼ | 98% | 115% | 193% | 98% | 101% |
| 20241022 | 882 | 882 | 866 | 866 | 9,500 | -10 | 99% | 98% | 82% | ▼▼▼ | 98% | 150% | 194% | 97% | 100% |
| 20241023 | 874 | 874 | 850 | 854 | 29,100 | -12 | 99% | 98% | 306% | ▼▼▼▼ | 101% | 194% | 197% | 95% | 100% |
| 20241024 | 850 | 884 | 850 | 861 | 14,100 | 7 | 101% | 101% | 48% | ▲ | 98% | 187% | 190% | 96% | 101% |
| 20241025 | 880 | 880 | 858 | 865 | 10,600 | 4 | 100% | 98% | 75% | ▲▲ | 100% | 162% | 166% | 96% | 101% |
| 20241028 | 1,015 | 1,015 | 1,015 | 1,015 | 13,600 | 150 | 117% | 100% | 128% | ▲▲▲ | 100% | 127% | 130% | 100% | 119% |
| 20241029 | 1,315 | 1,315 | 1,315 | 1,315 | 15,700 | 300 | 130% | 100% | 115% | ▲▲▲▲ | 100% | 101% | 105% | 100% | 154% |
| 20241030 | 1,650 | 1,675 | 1,583 | 1,649 | 1,215,000 | 334 | 125% | 100% | 7739% | ▲▲▲▲▲ | 99% | 104% | 108% | 100% | 193% |
| 20241031 | 1,641 | 1,648 | 1,601 | 1,632 | 259,900 | -17 | 99% | 99% | 21% | ▼ | 100% | 104% | 108% | 99% | 191% |
| 20241101 | 1,640 | 1,657 | 1,624 | 1,644 | 244,600 | 12 | 101% | 100% | 94% | ▲ | 100% | 100% | 107% | 100% | 193% |
| 20241105 | 1,664 | 1,700 | 1,653 | 1,670 | 203,500 | 26 | 102% | 100% | 83% | ▲▲ | 99% | 99% | 108% | 100% | 196% |
| 20241106 | 1,690 | 1,690 | 1,657 | 1,674 | 102,100 | 4 | 100% | 99% | 50% | ▲▲▲ | 101% | 100% | 110% | 100% | 196% |
| 20241107 | 1,678 | 1,705 | 1,670 | 1,699 | 85,000 | 25 | 101% | 101% | 83% | ▲▲▲▲ | 97% | 98% | 109% | 100% | 199% |
| 20241108 | 1,705 | 1,705 | 1,650 | 1,653 | 171,000 | -46 | 97% | 97% | 201% | ▼ | 101% | 100% | 112% | 97% | 194% |
| 20241111 | 1,659 | 1,676 | 1,654 | 1,670 | 73,800 | 17 | 101% | 101% | 43% | ▲ | 100% | 98% | 113% | 98% | 196% |
| 20241112 | 1,679 | 1,680 | 1,666 | 1,671 | 39,000 | 1 | 100% | 100% | 53% | ▲▲ | 100% | 98% | 113% | 98% | 196% |
| 20241113 | 1,673 | 1,674 | 1,664 | 1,670 | 42,400 | -1 | 100% | 100% | 109% | ▼ | 99% | 98% | 114% | 98% | 196% |
| 20241114 | 1,670 | 1,672 | 1,647 | 1,660 | 89,500 | -10 | 99% | 99% | 211% | ▼▼ | 100% | 100% | 117% | 98% | 194% |
| 20241115 | 1,650 | 1,650 | 1,619 | 1,645 | 114,000 | -15 | 99% | 100% | 127% | ▼▼▼ | 99% | 102% | 119% | 97% | 193% |
| 20241118 | 1,646 | 1,646 | 1,623 | 1,631 | 81,200 | -14 | 99% | 99% | 71% | ▼▼▼▼ | 100% | 103% | 120% | 96% | 191% |
| 20241119 | 1,643 | 1,653 | 1,628 | 1,637 | 70,500 | 6 | 100% | 100% | 87% | ▲ | 100% | 104% | 120% | 96% | 192% |
| 20241120 | 1,638 | 1,650 | 1,635 | 1,640 | 60,500 | 3 | 100% | 100% | 86% | ▲▲ | 101% | 105% | 120% | 97% | 192% |
| 20241121 | 1,645 | 1,658 | 1,645 | 1,654 | 65,400 | 14 | 101% | 101% | 108% | ▲▲▲ | 101% | 107% | 119% | 97% | 192% |
| 20241122 | 1,655 | 1,678 | 1,654 | 1,673 | 49,300 | 19 | 101% | 101% | 75% | ▲▲▲▲ | 100% | 105% | 117% | 98% | 193% |
| 20241125 | 1,685 | 1,700 | 1,680 | 1,689 | 77,400 | 16 | 101% | 100% | 157% | ▲▲▲▲▲ | 101% | 105% | 116% | 99% | 166% |
| 20241126 | 1,695 | 1,712 | 1,695 | 1,710 | 61,200 | 21 | 101% | 101% | 79% | ▲▲▲▲▲▲ | 100% | 105% | 114% | 100% | 130% |
| 20241127 | 1,727 | 1,738 | 1,714 | 1,727 | 58,500 | 17 | 101% | 100% | 96% | ▲▲▲▲▲▲▲ | 102% | 107% | 113% | 100% | 106% |
| 20241128 | 1,733 | 1,788 | 1,728 | 1,770 | 71,300 | 43 | 102% | 102% | 122% | ▲▲▲▲▲▲▲▲ | 100% | 105% | 111% | 100% | 109% |
| 20241129 | 1,770 | 1,778 | 1,752 | 1,776 | 36,900 | 6 | 100% | 100% | 52% | ▲▲▲▲▲▲▲▲▲ | 100% | 104% | 109% | 100% | 109% |
| 20241202 | 1,776 | 1,793 | 1,767 | 1,774 | 52,700 | -2 | 100% | 100% | 143% | ▼ | 102% | 107% | 108% | 100% | 109% |
| 20241203 | 1,776 | 1,820 | 1,776 | 1,820 | 54,200 | 46 | 103% | 102% | 103% | ▲ | 100% | 102% | 104% | 100% | 112% |
| 20241204 | 1,854 | 1,869 | 1,838 | 1,850 | 58,100 | 30 | 102% | 100% | 107% | ▲▲ | 99% | 102% | 103% | 100% | 113% |
| 20241205 | 1,865 | 1,866 | 1,830 | 1,855 | 51,800 | 5 | 100% | 99% | 89% | ▲▲▲ | 99% | 104% | 103% | 100% | 114% |
| 20241206 | 1,861 | 1,864 | 1,820 | 1,844 | 46,500 | -11 | 99% | 99% | 90% | ▼ | 102% | 106% | 0% | 99% | 113% |
| 20241209 | 1,860 | 1,920 | 1,859 | 1,896 | 73,000 | 52 | 103% | 102% | 157% | ▲ | 99% | 104% | 0% | 100% | 116% |
| 20241210 | 1,897 | 1,910 | 1,870 | 1,878 | 43,200 | -18 | 99% | 99% | 59% | ▼ | 101% | 103% | 0% | 99% | 115% |
| 20241211 | 1,881 | 1,898 | 1,854 | 1,898 | 30,400 | 20 | 101% | 101% | 70% | ▲ | 101% | 99% | 0% | 100% | 116% |
| 20241212 | 1,914 | 1,951 | 1,896 | 1,937 | 60,200 | 39 | 102% | 101% | 198% | ▲▲ | 101% | 99% | 0% | 100% | 119% |
| 20241213 | 1,949 | 1,978 | 1,949 | 1,966 | 59,200 | 29 | 101% | 101% | 98% | ▲▲▲ | 98% | 98% | 0% | 100% | 121% |
| 20241216 | 1,968 | 1,968 | 1,919 | 1,938 | 60,600 | -28 | 99% | 98% | 102% | ▼ | 98% | 99% | 0% | 99% | 118% |
| 20241217 | 1,947 | 1,947 | 1,890 | 1,900 | 47,300 | -38 | 98% | 98% | 78% | ▼▼ | 100% | 0% | 0% | 97% | 116% |
| 20241218 | 1,900 | 1,933 | 1,891 | 1,903 | 38,600 | 3 | 100% | 100% | 82% | ▲ | 103% | 0% | 0% | 97% | 115% |
| 20241219 | 1,871 | 1,922 | 1,862 | 1,920 | 39,300 | 17 | 101% | 103% | 102% | ▲▲ | 99% | 0% | 0% | 98% | 115% |
| 20241220 | 1,936 | 1,939 | 1,900 | 1,926 | 30,800 | 6 | 100% | 99% | 78% | ▲▲▲ | % | % | % | 98% | 114% |
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 | 141,100 | 0 | 64,500 | 0 | 76,600 |
| 2024-12-06 | 0 | 151,800 | 0 | 65,400 | 0 | 86,400 |
| 2024-11-29 | 700 | 154,500 | 700 | 67,800 | 0 | 86,700 |
| 2024-11-22 | 800 | 182,200 | 800 | 64,800 | 0 | 117,400 |
| 2024-11-15 | 800 | 231,300 | 800 | 93,100 | 0 | 138,200 |
| 2024-11-08 | 100 | 299,400 | 100 | 119,900 | 0 | 179,500 |
| 2024-11-01 | 2,700 | 290,200 | 2,700 | 123,900 | 0 | 166,300 |
| 2024-10-25 | 0 | 229,700 | 0 | 134,300 | 0 | 95,400 |
| 2024-10-18 | 0 | 229,900 | 0 | 132,400 | 0 | 97,500 |
| 2024-10-11 | 300 | 242,700 | 300 | 137,400 | 0 | 105,300 |
| 2024-10-04 | 0 | 239,600 | 0 | 138,600 | 0 | 101,000 |
| 2024-09-27 | 0 | 230,400 | 0 | 133,800 | 0 | 96,600 |
| 2024-09-20 | 0 | 232,200 | 0 | 135,200 | 0 | 97,000 |
| 2024-09-13 | 0 | 227,300 | 0 | 131,000 | 0 | 96,300 |
| 2024-09-06 | 0 | 229,600 | 0 | 131,600 | 0 | 98,000 |
| 2024-08-30 | 0 | 233,100 | 0 | 126,300 | 0 | 106,800 |
| 2024-08-23 | 0 | 229,300 | 0 | 121,600 | 0 | 107,700 |
| 2024-08-16 | 0 | 207,600 | 0 | 110,000 | 0 | 97,600 |
| 2024-08-09 | 0 | 179,400 | 0 | 91,800 | 0 | 87,600 |
| 2024-08-02 | 100 | 228,600 | 100 | 112,300 | 0 | 116,300 |
| 2024-07-26 | 0 | 260,200 | 0 | 131,200 | 0 | 129,000 |
| 2024-07-19 | 0 | 264,500 | 0 | 133,800 | 0 | 130,700 |
| 2024-07-12 | 1,400 | 224,900 | 1,400 | 113,700 | 0 | 111,200 |
| 2024-07-05 | 0 | 198,000 | 0 | 106,100 | 0 | 91,900 |
| 2024-06-28 | 0 | 211,600 | 0 | 101,100 | 0 | 110,500 |
| 2024-06-21 | 0 | 175,700 | 0 | 91,200 | 0 | 84,500 |
| 2024-06-14 | 0 | 118,800 | 0 | 85,200 | 0 | 33,600 |
| 2024-06-07 | 0 | 120,300 | 0 | 85,400 | 0 | 34,900 |
| 2024-05-31 | 0 | 107,600 | 0 | 77,600 | 0 | 30,000 |
| 2024-05-24 | 0 | 103,200 | 0 | 77,600 | 0 | 25,600 |
| 2024-05-17 | 0 | 110,400 | 0 | 76,700 | 0 | 33,700 |
| 2024-05-10 | 0 | 109,400 | 0 | 75,900 | 0 | 33,500 |
| 2024-05-02 | 0 | 105,900 | 0 | 75,700 | 0 | 30,200 |
| 2024-04-26 | 0 | 114,000 | 0 | 80,000 | 0 | 34,000 |
| 2024-04-19 | 0 | 112,800 | 0 | 81,100 | 0 | 31,700 |
| 2024-04-12 | 0 | 114,900 | 0 | 79,700 | 0 | 35,200 |
| 2024-04-05 | 0 | 115,900 | 0 | 83,800 | 0 | 32,100 |
| 2024-03-29 | 0 | 113,800 | 0 | 81,100 | 0 | 32,700 |
| 2024-03-22 | 0 | 121,600 | 0 | 85,200 | 0 | 36,400 |
| 2024-03-15 | 0 | 130,800 | 0 | 93,300 | 0 | 37,500 |
| 2024-03-08 | 0 | 138,500 | 0 | 99,300 | 0 | 39,200 |
| 2024-03-01 | 0 | 136,900 | 0 | 96,300 | 0 | 40,600 |
| 2024-02-22 | 0 | 142,100 | 0 | 95,700 | 0 | 46,400 |
| 2024-02-16 | 0 | 145,800 | 0 | 102,100 | 0 | 43,700 |
| 2024-02-09 | 0 | 140,900 | 0 | 97,600 | 0 | 43,300 |
| 2024-02-02 | 0 | 147,300 | 0 | 98,700 | 0 | 48,600 |
| 2024-01-26 | 0 | 163,500 | 0 | 110,800 | 0 | 52,700 |
| 2024-01-19 | 0 | 173,600 | 0 | 116,300 | 0 | 57,300 |
| 2024-01-12 | 400 | 174,200 | 400 | 119,700 | 0 | 54,500 |
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 |
|---|---|---|---|
| 3562 | 1 | 株式会社No.1 | 2024-12-21 18:26:18 |
| 3562 | 2 | 株主還元・配当 ｜株式情報｜IR情報｜株式会社No.1 | 2024-06-19 12:05:00 |
| 3562 | 2 | 株式の状況｜株式情報｜IR情報｜株式会社No.1 | 2024-06-19 12:04:58 |
| 3562 | 2 | 株式基本情報｜株式情報｜IR情報｜株式会社No.1 | 2024-06-19 12:04:57 |
| 3562 | 2 | アナリストレポート｜IRライブラリ｜IR情報｜株式会社No.1 | 2024-06-19 12:04:55 |
| 3562 | 2 | 内部統制報告書｜IRライブラリ｜IR情報｜株式会社No.1 | 2024-06-19 12:04:54 |
| 3562 | 2 | 株主総会｜IRライブラリ｜IR情報｜株式会社No.1 | 2024-06-19 12:04:52 |
| 3562 | 2 | 有価証券報告書｜IRライブラリ｜IR情報｜株式会社No.1 | 2024-06-19 12:04:51 |
| 3562 | 2 | 決算資料｜IRライブラリ｜IR情報｜株式会社No.1 | 2024-06-19 12:04:50 |
| 3562 | 2 | 決算短信｜IRライブラリ｜IR情報｜株式会社No.1 | 2024-06-19 12:04:49 |