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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250120 | 838 | 859 | 830 | 838 | 24,300 | 10 | 101% | 100% | 59% | ▲▲ | 98% | 97% | 106% | 100% | 148% |
20250121 | 840 | 841 | 800 | 820 | 15,000 | -18 | 98% | 98% | 62% | ▼ | 101% | 100% | 109% | 98% | 138% |
20250122 | 815 | 835 | 815 | 826 | 6,100 | 6 | 101% | 101% | 41% | ▲ | 99% | 99% | 105% | 99% | 138% |
20250123 | 820 | 820 | 805 | 810 | 4,900 | -16 | 98% | 99% | 80% | ▼ | 100% | 100% | 107% | 97% | 124% |
20250124 | 804 | 818 | 801 | 801 | 11,600 | -9 | 99% | 100% | 237% | ▼▼ | 101% | 99% | 107% | 96% | 119% |
20250127 | 805 | 829 | 805 | 817 | 6,600 | 16 | 102% | 101% | 57% | ▲ | 101% | 98% | 106% | 97% | 121% |
20250128 | 805 | 815 | 804 | 811 | 4,700 | -6 | 99% | 101% | 71% | ▼ | 99% | 98% | 105% | 97% | 120% |
20250129 | 811 | 823 | 804 | 804 | 5,700 | -7 | 99% | 99% | 121% | ▼▼ | 98% | 108% | 104% | 96% | 118% |
20250130 | 819 | 819 | 790 | 799 | 5,100 | -5 | 99% | 98% | 89% | ▼▼▼ | 98% | 111% | 97% | 95% | 115% |
20250131 | 796 | 796 | 765 | 782 | 21,900 | -17 | 98% | 98% | 429% | ▼▼▼▼ | 102% | 111% | 100% | 93% | 107% |
20250203 | 773 | 795 | 766 | 790 | 20,000 | 8 | 101% | 102% | 91% | ▲ | 100% | 108% | 96% | 94% | 108% |
20250204 | 793 | 796 | 781 | 796 | 7,900 | 6 | 101% | 100% | 40% | ▲▲ | 112% | 108% | 96% | 95% | 109% |
20250205 | 795 | 887 | 782 | 887 | 39,600 | 91 | 111% | 112% | 501% | ▲▲▲ | 96% | 96% | 86% | 100% | 114% |
20250206 | 887 | 887 | 851 | 855 | 21,000 | -32 | 96% | 96% | 53% | ▼ | 96% | 97% | 86% | 96% | 110% |
20250207 | 884 | 884 | 846 | 851 | 8,500 | -4 | 100% | 96% | 40% | ▼▼ | 101% | 100% | 90% | 96% | 109% |
20250210 | 852 | 866 | 846 | 860 | 4,500 | 9 | 101% | 101% | 53% | ▲ | 98% | 90% | 89% | 97% | 111% |
20250212 | 860 | 866 | 842 | 846 | 22,400 | -14 | 98% | 98% | 498% | ▼ | 100% | 91% | 90% | 95% | 109% |
20250213 | 850 | 881 | 831 | 851 | 13,600 | 5 | 101% | 100% | 61% | ▲ | 100% | 89% | 89% | 96% | 109% |
20250214 | 855 | 859 | 829 | 854 | 11,900 | 3 | 100% | 100% | 88% | ▲▲ | 91% | 96% | 98% | 96% | 109% |
20250217 | 780 | 799 | 713 | 713 | 52,400 | -141 | 83% | 91% | 440% | ▼ | 105% | 99% | 107% | 80% | 100% |
20250218 | 735 | 800 | 735 | 770 | 34,200 | 57 | 108% | 105% | 65% | ▲ | 98% | 92% | 102% | 87% | 108% |
20250219 | 771 | 786 | 745 | 758 | 13,100 | -12 | 98% | 98% | 38% | ▼ | 100% | 96% | 105% | 85% | 106% |
20250220 | 747 | 757 | 735 | 749 | 8,800 | -9 | 99% | 100% | 67% | ▼▼ | 99% | 98% | 107% | 84% | 105% |
20250225 | 734 | 743 | 725 | 725 | 9,500 | -24 | 97% | 99% | 108% | ▼▼▼ | 98% | 99% | 109% | 82% | 102% |
20250226 | 725 | 727 | 685 | 712 | 22,400 | -13 | 98% | 98% | 236% | ▼▼▼▼ | 98% | 100% | 110% | 80% | 100% |
20250227 | 718 | 731 | 687 | 703 | 10,900 | -9 | 99% | 98% | 49% | ▼▼▼▼▼ | 104% | 108% | 114% | 79% | 100% |
20250228 | 692 | 726 | 688 | 720 | 13,000 | 17 | 102% | 104% | 119% | ▲ | 101% | 107% | 110% | 81% | 102% |
20250303 | 715 | 721 | 699 | 720 | 2,700 | 0 | 100% | 101% | 21% | -- | 100% | 106% | 109% | 81% | 102% |
20250304 | 723 | 729 | 710 | 720 | 2,700 | 0 | 100% | 100% | 100% | -- | 98% | 107% | 112% | 81% | 102% |
20250305 | 705 | 720 | 678 | 693 | 19,500 | -27 | 96% | 98% | 722% | ▼ | 107% | 105% | 109% | 78% | 100% |
20250306 | 695 | 793 | 695 | 744 | 116,200 | 51 | 107% | 107% | 596% | ▲ | 103% | 98% | 100% | 84% | 107% |
20250307 | 743 | 827 | 711 | 763 | 64,600 | 19 | 103% | 103% | 56% | ▲▲ | 97% | 95% | 96% | 86% | 110% |
20250310 | 778 | 780 | 739 | 757 | 9,300 | -6 | 99% | 97% | 14% | ▼ | 97% | 101% | 100% | 88% | 109% |
20250311 | 744 | 744 | 712 | 720 | 18,800 | -37 | 95% | 97% | 202% | ▼▼ | 99% | 102% | 101% | 84% | 104% |
20250312 | 735 | 743 | 731 | 731 | 2,900 | 11 | 102% | 99% | 15% | ▲ | 99% | 108% | 102% | 85% | 105% |
20250313 | 732 | 734 | 722 | 722 | 1,200 | -9 | 99% | 99% | 41% | ▼ | 102% | 109% | 103% | 85% | 104% |
20250314 | 721 | 741 | 721 | 736 | 3,700 | 14 | 102% | 102% | 308% | ▲ | 102% | 103% | 101% | 86% | 106% |
20250317 | 736 | 752 | 731 | 748 | 5,700 | 12 | 102% | 102% | 154% | ▲▲ | 100% | 99% | 103% | 88% | 108% |
20250318 | 755 | 760 | 750 | 753 | 5,500 | 5 | 101% | 100% | 96% | ▲▲▲ | 89% | 84% | 89% | 98% | 109% |
20250319 | 883 | 895 | 782 | 788 | 262,400 | 35 | 105% | 89% | 4771% | ▲▲▲▲ | 94% | 90% | 99% | 100% | 114% |
20250321 | 803 | 807 | 757 | 757 | 25,200 | -31 | 96% | 94% | 10% | ▼ | 97% | 98% | 104% | 96% | 109% |
20250324 | 757 | 772 | 735 | 735 | 21,000 | -22 | 97% | 97% | 83% | ▼▼ | 101% | 101% | 107% | 93% | 106% |
20250325 | 738 | 748 | 738 | 744 | 3,900 | 9 | 101% | 101% | 19% | ▲ | 96% | 94% | 104% | 94% | 107% |
20250326 | 757 | 759 | 717 | 725 | 13,700 | -19 | 97% | 96% | 351% | ▼ | 98% | 97% | 108% | 92% | 105% |
20250327 | 733 | 738 | 714 | 717 | 11,700 | -8 | 99% | 98% | 85% | ▼▼ | 102% | 96% | 108% | 91% | 103% |
20250328 | 732 | 744 | 729 | 744 | 3,700 | 27 | 104% | 102% | 32% | ▲ | 96% | 96% | 107% | 94% | 107% |
20250331 | 739 | 740 | 707 | 710 | 25,200 | -34 | 95% | 96% | 681% | ▼ | 100% | 94% | 111% | 90% | 102% |
20250401 | 713 | 713 | 690 | 710 | 16,400 | 0 | 100% | 100% | 65% | -- | 99% | 91% | 111% | 90% | 102% |
20250402 | 710 | 710 | 698 | 706 | 4,700 | -4 | 99% | 99% | 29% | ▼ | 100% | 96% | 113% | 90% | 102% |
20250403 | 703 | 750 | 660 | 706 | 47,600 | 0 | 100% | 100% | 1013% | -- | 97% | 104% | 0% | 90% | 100% |
20250404 | 691 | 694 | 638 | 670 | 25,100 | -36 | 95% | 97% | 53% | ▼ | 100% | 114% | 0% | 85% | 100% |
20250408 | 648 | 656 | 639 | 649 | 11,000 | -21 | 97% | 100% | 44% | ▼▼ | 102% | 118% | 0% | 82% | 100% |
20250409 | 632 | 650 | 620 | 646 | 11,200 | -3 | 100% | 102% | 102% | ▼▼▼ | 97% | 112% | 0% | 82% | 100% |
20250410 | 694 | 694 | 650 | 674 | 18,500 | 28 | 104% | 97% | 165% | ▲ | 107% | 117% | 0% | 86% | 104% |
20250411 | 673 | 727 | 666 | 719 | 22,400 | 45 | 107% | 107% | 121% | ▲▲ | 103% | 110% | 0% | 91% | 111% |
20250414 | 719 | 770 | 719 | 740 | 42,700 | 21 | 103% | 103% | 191% | ▲▲▲ | 101% | 107% | 0% | 94% | 115% |
20250415 | 741 | 763 | 741 | 747 | 18,900 | 7 | 101% | 101% | 44% | ▲▲▲▲ | 102% | 0% | 0% | 95% | 116% |
20250416 | 760 | 810 | 740 | 778 | 51,700 | 31 | 104% | 102% | 274% | ▲▲▲▲▲ | 101% | 0% | 0% | 99% | 120% |
20250417 | 778 | 785 | 760 | 785 | 11,500 | 7 | 101% | 101% | 22% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 122% |
20250418 | 785 | 810 | 780 | 791 | 51,300 | 6 | 101% | 101% | 446% | ▲▲▲▲▲▲▲ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-04-11 | 0 | 305,300 | 0 | 178,500 | 0 | 126,800 |
2025-04-04 | 0 | 312,700 | 0 | 189,000 | 0 | 123,700 |
2025-03-28 | 0 | 314,600 | 0 | 189,200 | 0 | 125,400 |
2025-03-21 | 0 | 328,300 | 0 | 195,200 | 0 | 133,100 |
2025-03-14 | 0 | 312,500 | 0 | 195,700 | 0 | 116,800 |
2025-03-07 | 0 | 313,300 | 0 | 196,900 | 0 | 116,400 |
2025-02-28 | 0 | 312,400 | 0 | 195,700 | 0 | 116,700 |
2025-02-21 | 0 | 307,500 | 0 | 197,800 | 0 | 109,700 |
2025-02-14 | 0 | 303,900 | 0 | 195,800 | 0 | 108,100 |
2025-02-07 | 0 | 296,600 | 0 | 194,600 | 0 | 102,000 |
2025-01-31 | 0 | 293,200 | 0 | 193,600 | 0 | 99,600 |
2025-01-24 | 0 | 294,000 | 0 | 195,200 | 0 | 98,800 |
2025-01-17 | 0 | 296,900 | 0 | 195,400 | 0 | 101,500 |
2025-01-10 | 0 | 296,600 | 0 | 194,500 | 0 | 102,100 |
2024-12-27 | 0 | 411,900 | 0 | 184,600 | 0 | 227,300 |
2024-12-20 | 0 | 377,400 | 0 | 182,400 | 0 | 195,000 |
2024-12-13 | 0 | 420,800 | 0 | 178,300 | 0 | 242,500 |
2024-12-06 | 0 | 410,500 | 0 | 177,600 | 0 | 232,900 |
2024-11-29 | 0 | 406,000 | 0 | 177,200 | 0 | 228,800 |
2024-11-22 | 0 | 404,000 | 0 | 176,700 | 0 | 227,300 |
2024-11-15 | 0 | 405,000 | 0 | 177,800 | 0 | 227,200 |
2024-11-08 | 0 | 429,800 | 0 | 176,300 | 0 | 253,500 |
2024-11-01 | 0 | 424,500 | 0 | 172,500 | 0 | 252,000 |
2024-10-25 | 0 | 419,500 | 0 | 172,600 | 0 | 246,900 |
2024-10-18 | 0 | 417,900 | 0 | 173,000 | 0 | 244,900 |
2024-10-11 | 0 | 416,900 | 0 | 173,100 | 0 | 243,800 |
2024-10-04 | 0 | 414,400 | 0 | 173,200 | 0 | 241,200 |
2024-09-27 | 0 | 413,200 | 0 | 174,100 | 0 | 239,100 |
2024-09-20 | 0 | 413,800 | 0 | 174,600 | 0 | 239,200 |
2024-09-13 | 0 | 415,900 | 0 | 174,700 | 0 | 241,200 |
2024-09-06 | 0 | 416,700 | 0 | 176,500 | 0 | 240,200 |
2024-08-30 | 0 | 424,100 | 0 | 184,100 | 0 | 240,000 |
2024-08-23 | 0 | 410,500 | 0 | 188,600 | 0 | 221,900 |
2024-08-16 | 0 | 322,700 | 0 | 250,700 | 0 | 72,000 |
2024-08-09 | 0 | 317,100 | 0 | 244,800 | 0 | 72,300 |
2024-08-02 | 0 | 351,100 | 0 | 274,800 | 0 | 76,300 |
2024-07-26 | 0 | 351,900 | 0 | 274,100 | 0 | 77,800 |
2024-07-19 | 0 | 350,200 | 0 | 274,500 | 0 | 75,700 |
2024-07-12 | 0 | 348,400 | 0 | 271,500 | 0 | 76,900 |
2024-07-05 | 0 | 369,100 | 0 | 279,200 | 0 | 89,900 |
2024-06-28 | 0 | 364,400 | 0 | 273,900 | 0 | 90,500 |
2024-06-21 | 0 | 355,900 | 0 | 269,200 | 0 | 86,700 |
2024-06-14 | 0 | 356,300 | 0 | 268,400 | 0 | 87,900 |
2024-06-07 | 0 | 354,400 | 0 | 263,500 | 0 | 90,900 |
2024-05-31 | 0 | 357,200 | 0 | 262,900 | 0 | 94,300 |
2024-05-24 | 0 | 361,100 | 0 | 264,600 | 0 | 96,500 |
2024-05-17 | 0 | 360,000 | 0 | 263,800 | 0 | 96,200 |
2024-05-10 | 0 | 359,300 | 0 | 263,800 | 0 | 95,500 |
2024-05-02 | 0 | 357,100 | 0 | 262,900 | 0 | 94,200 |
2024-04-26 | 0 | 365,000 | 0 | 262,300 | 0 | 102,700 |
2024-04-19 | 0 | 365,100 | 0 | 259,300 | 0 | 105,800 |
2024-04-12 | 0 | 370,400 | 0 | 263,300 | 0 | 107,100 |
2024-04-05 | 0 | 371,900 | 0 | 261,000 | 0 | 110,900 |
2024-03-29 | 0 | 382,800 | 0 | 258,000 | 0 | 124,800 |
2024-03-22 | 0 | 380,700 | 0 | 231,300 | 0 | 149,400 |
2024-03-15 | 0 | 388,300 | 0 | 235,900 | 0 | 152,400 |
2024-03-08 | 0 | 386,100 | 0 | 234,100 | 0 | 152,000 |
2024-03-01 | 0 | 378,800 | 0 | 226,300 | 0 | 152,500 |
2024-02-22 | 0 | 387,300 | 0 | 226,000 | 0 | 161,300 |
2024-02-16 | 0 | 368,300 | 0 | 216,500 | 0 | 151,800 |
2024-02-09 | 0 | 359,800 | 0 | 194,800 | 0 | 165,000 |
2024-02-02 | 0 | 334,800 | 0 | 205,000 | 0 | 129,800 |
2024-01-26 | 0 | 333,600 | 0 | 203,800 | 0 | 129,800 |
2024-01-19 | 0 | 334,600 | 0 | 204,200 | 0 | 130,400 |
2024-01-12 | 0 | 336,700 | 0 | 205,200 | 0 | 131,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-22 | Macquarie Bank Limited | 33 | 0.00% | ▼ | -95,067 | 618 | 618 | 611 | 614 | 3,800 |
2024-09-18 | Macquarie Bank Limited | 95,100 | 2.30% | ▼ | -600 | 572 | 575 | 560 | 560 | 5,300 |
2024-09-04 | Macquarie Bank Limited | 95,700 | 2.47% | ▼ | -4,900 | 560 | 593 | 560 | 583 | 17,800 |
2024-09-03 | Macquarie Bank Limited | 100,600 | 2.59% | ▼ | -4,400 | 573 | 583 | 570 | 583 | 17,100 |
2024-08-20 | Macquarie Bank Limited | 105,000 | 2.71% | ▲ | 5,200 | 491 | 555 | 485 | 555 | 47,700 |
2024-08-19 | Macquarie Bank Limited | 99,800 | 2.57% | ▲ | 10,000 | 464 | 500 | 464 | 475 | 25,700 |
2024-08-15 | Macquarie Bank Limited | 89,800 | 2.31% | ▲ | 5,000 | 451 | 461 | 440 | 455 | 20,400 |
2024-08-14 | Macquarie Bank Limited | 84,800 | 2.18% | ▲ | 7,100 | 450 | 464 | 446 | 459 | 12,400 |
2024-08-08 | Macquarie Bank Limited | 77,700 | 2.00% | ▲ | 1,500 | 427 | 453 | 414 | 427 | 5,400 |
2024-08-07 | Macquarie Bank Limited | 76,200 | 1.96% | ▲ | 5,900 | 401 | 447 | 401 | 427 | 20,900 |
2024-08-06 | Macquarie Bank Limited | 70,300 | 1.81% | ▲ | 386 | 423 | 386 | 407 | 31,900 | |
2024-08-05 | Macquarie Bank Limited | 68,500 | 1.76% | ▲ | 2,800 | 460 | 470 | 402 | 402 | 65,200 |
2024-08-02 | Macquarie Bank Limited | 65,700 | 1.69% | ▲ | 522 | 522 | 482 | 482 | 18,300 | |
2024-07-29 | Macquarie Bank Limited | 58,600 | 1.51% | ▲ | 4,000 | 537 | 538 | 526 | 530 | 2,400 |
2024-07-16 | Macquarie Bank Limited | 51,700 | 1.33% | ▲ | 3,200 | 586 | 596 | 574 | 588 | 11,000 |
2024-07-05 | Macquarie Bank Limited | 48,500 | 1.25% | ▲ | 12,700 | 572 | 574 | 545 | 574 | 41,700 |
2024-04-23 | Macquarie Bank Limited | 35,800 | 0.92% | ▲ | 1,100 | 545 | 582 | 545 | 578 | 16,900 |
2024-04-19 | Macquarie Bank Limited | 34,700 | 0.89% | ▼ | -600 | 545 | 545 | 529 | 544 | 11,300 |
2024-03-25 | Macquarie Bank Limited | 35,300 | 0.95% | ▲ | 12,200 | 625 | 639 | 590 | 593 | 175,900 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V574 | 350 | 2025-01-30 12:56 | 株式会社デジタルプラス | 菊池 誠晃 | 変更報告書 |
S100UXLK | 350 | 2024-12-13 15:50 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書(特例対象株券等) |
S100UUW9 | 350 | 2024-11-29 15:35 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書(特例対象株券等) |
S100UILR | 350 | 2024-10-10 16:37 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
S100UHEA | 350 | 2024-10-03 15:38 | 株式会社デジタルプラス | SBIキャピタル株式会社 | 変更報告書 |
S100UBDK | 350 | 2024-09-04 15:36 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
S100U5TO | 350 | 2024-08-07 15:48 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
S100U53Y | 350 | 2024-08-02 16:15 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
S100U2Y2 | 350 | 2024-08-02 16:14 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
S100TGRY | 350 | 2024-05-20 16:00 | 株式会社デジタルプラス | SBIキャピタル株式会社 | 変更報告書 |
S100TF9L | 360 | 2024-05-15 15:46 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書(大量保有報告書・変更報告書) |
S100TF9I | 360 | 2024-05-15 15:45 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書(大量保有報告書・変更報告書) |
S100TF95 | 360 | 2024-05-15 15:44 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書(大量保有報告書・変更報告書) |
S100TF8W | 360 | 2024-05-15 15:43 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書(大量保有報告書・変更報告書) |
S100TF8P | 360 | 2024-05-15 15:42 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書(大量保有報告書・変更報告書) |
S100TF8D | 360 | 2024-05-15 15:41 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書(大量保有報告書・変更報告書) |
S100TF5C | 360 | 2024-05-15 15:39 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書(大量保有報告書・変更報告書) |
S100TC4O | 360 | 2024-04-26 15:51 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書(大量保有報告書・変更報告書) |
S100TBJW | 350 | 2024-04-25 09:03 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
S100TBM5 | 360 | 2024-04-25 09:01 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 訂正報告書(大量保有報告書・変更報告書) |
S100T24I | 350 | 2024-03-14 16:03 | 株式会社デジタルプラス | SBIキャピタル株式会社 | 変更報告書 |
S100T0OD | 350 | 2024-03-11 15:31 | 株式会社デジタルプラス | マッコーリー バンク リミテッド | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3691 | 1 | 株式会社デジタルプラス|DIGITAL PLUS, Inc. | 2025-04-19 23:20:32 |
3691 | 2 | IRポリシー 免責事項 | デジタルプラス | 2024-06-18 06:33:01 |
3691 | 2 | IRカレンダー | デジタルプラス | 2024-06-15 07:30:48 |
3691 | 2 | IRカレンダー | デジタルプラス | 2024-06-14 18:26:26 |
3691 | 2 | 投資家情報 | デジタルプラス | 2024-06-14 18:26:24 |
3691 | 2 | IRカレンダー | デジタルプラス | 2024-06-14 11:36:10 |
3691 | 3 | IRニュース/ライブラリ | デジタルプラス | 2024-06-15 07:30:47 |
3691 | 3 | ニュース | デジタルプラス | 2024-06-15 07:30:46 |