| 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 | 429 | 431 | 427 | 431 | 10,700 | 3 | 101% | 100% | 195% | ▲ | 99% | 99% | 98% | 89% | 101% |
| 20240925 | 433 | 433 | 427 | 429 | 12,300 | -2 | 100% | 99% | 115% | ▼ | 101% | 101% | 99% | 88% | 101% |
| 20240926 | 426 | 430 | 426 | 430 | 20,600 | 1 | 100% | 101% | 167% | ▲ | 100% | 100% | 97% | 89% | 101% |
| 20240927 | 430 | 431 | 427 | 431 | 17,000 | 1 | 100% | 100% | 83% | ▲▲ | 100% | 100% | 97% | 89% | 101% |
| 20240930 | 429 | 430 | 427 | 428 | 3,200 | -3 | 99% | 100% | 19% | ▼ | 100% | 100% | 97% | 88% | 100% |
| 20241001 | 429 | 430 | 426 | 430 | 9,000 | 2 | 100% | 100% | 281% | ▲ | 101% | 100% | 96% | 93% | 101% |
| 20241002 | 427 | 430 | 426 | 430 | 6,400 | 0 | 100% | 101% | 71% | -- | 100% | 99% | 95% | 95% | 101% |
| 20241003 | 430 | 430 | 427 | 430 | 4,100 | 0 | 100% | 100% | 64% | -- | 100% | 99% | 95% | 99% | 101% |
| 20241004 | 429 | 429 | 425 | 428 | 6,300 | -2 | 100% | 100% | 154% | ▼ | 100% | 98% | 95% | 98% | 100% |
| 20241007 | 428 | 430 | 424 | 427 | 9,300 | -1 | 100% | 100% | 148% | ▼▼ | 100% | 98% | 94% | 98% | 100% |
| 20241008 | 426 | 428 | 424 | 426 | 4,200 | -1 | 100% | 100% | 45% | ▼▼▼ | 100% | 97% | 94% | 99% | 100% |
| 20241009 | 427 | 428 | 424 | 425 | 3,300 | -1 | 100% | 100% | 79% | ▼▼▼▼ | 100% | 98% | 95% | 99% | 100% |
| 20241010 | 422 | 422 | 418 | 420 | 21,500 | -5 | 99% | 100% | 652% | ▼▼▼▼▼ | 99% | 98% | 95% | 97% | 100% |
| 20241011 | 420 | 421 | 417 | 417 | 10,500 | -3 | 99% | 99% | 49% | ▼▼▼▼▼▼ | 100% | 98% | 96% | 97% | 100% |
| 20241015 | 417 | 420 | 416 | 416 | 14,300 | -1 | 100% | 100% | 136% | ▼▼▼▼▼▼▼ | 100% | 98% | 96% | 97% | 100% |
| 20241016 | 416 | 416 | 410 | 414 | 15,600 | -2 | 100% | 100% | 109% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 97% | 96% | 100% |
| 20241017 | 411 | 414 | 409 | 410 | 13,000 | -4 | 99% | 100% | 83% | ▼▼▼▼▼▼▼▼▼ | 100% | 98% | 98% | 95% | 100% |
| 20241018 | 410 | 413 | 407 | 410 | 8,500 | 0 | 100% | 100% | 65% | -- | 100% | 98% | 97% | 95% | 100% |
| 20241021 | 407 | 409 | 406 | 406 | 11,800 | -4 | 99% | 100% | 139% | ▼ | 100% | 99% | 98% | 94% | 100% |
| 20241022 | 406 | 406 | 404 | 405 | 9,000 | -1 | 100% | 100% | 76% | ▼▼ | 99% | 99% | 97% | 94% | 100% |
| 20241023 | 404 | 405 | 400 | 401 | 31,900 | -4 | 99% | 99% | 354% | ▼▼▼ | 99% | 100% | 98% | 93% | 100% |
| 20241024 | 400 | 400 | 394 | 397 | 27,700 | -4 | 99% | 99% | 87% | ▼▼▼▼ | 100% | 100% | 97% | 92% | 100% |
| 20241025 | 399 | 400 | 394 | 400 | 20,100 | 3 | 101% | 100% | 73% | ▲ | 101% | 101% | 98% | 93% | 101% |
| 20241028 | 398 | 403 | 397 | 401 | 9,800 | 1 | 100% | 101% | 49% | ▲▲ | 100% | 101% | 98% | 93% | 101% |
| 20241029 | 398 | 401 | 397 | 398 | 3,500 | -3 | 99% | 100% | 36% | ▼ | 100% | 99% | 98% | 93% | 100% |
| 20241030 | 399 | 402 | 398 | 400 | 7,700 | 2 | 101% | 100% | 220% | ▲ | 100% | 99% | 98% | 93% | 101% |
| 20241031 | 398 | 401 | 397 | 398 | 7,200 | -2 | 100% | 100% | 94% | ▼ | 101% | 99% | 98% | 93% | 100% |
| 20241101 | 397 | 400 | 397 | 400 | 5,200 | 2 | 101% | 101% | 72% | ▲ | 99% | 98% | 98% | 93% | 101% |
| 20241105 | 398 | 398 | 393 | 396 | 15,500 | -4 | 99% | 99% | 298% | ▼ | 100% | 98% | 98% | 93% | 100% |
| 20241106 | 397 | 397 | 394 | 396 | 10,600 | 0 | 100% | 100% | 68% | -- | 99% | 98% | 98% | 93% | 100% |
| 20241107 | 396 | 396 | 392 | 393 | 7,400 | -3 | 99% | 99% | 70% | ▼ | 100% | 99% | 99% | 92% | 100% |
| 20241108 | 392 | 394 | 392 | 392 | 5,400 | -1 | 100% | 100% | 73% | ▼▼ | 99% | 99% | 100% | 93% | 100% |
| 20241111 | 390 | 391 | 387 | 387 | 17,800 | -5 | 99% | 99% | 330% | ▼▼▼ | 100% | 99% | 101% | 93% | 100% |
| 20241112 | 387 | 388 | 385 | 388 | 9,900 | 1 | 100% | 100% | 56% | ▲ | 99% | 98% | 100% | 93% | 100% |
| 20241113 | 389 | 392 | 386 | 387 | 9,100 | -1 | 100% | 99% | 92% | ▼ | 99% | 99% | 100% | 93% | 100% |
| 20241114 | 387 | 388 | 384 | 385 | 12,100 | -2 | 99% | 99% | 133% | ▼▼ | 99% | 100% | 100% | 94% | 100% |
| 20241115 | 384 | 384 | 381 | 382 | 15,500 | -3 | 99% | 99% | 128% | ▼▼▼ | 100% | 102% | 101% | 93% | 100% |
| 20241118 | 380 | 383 | 379 | 380 | 13,100 | -2 | 99% | 100% | 85% | ▼▼▼▼ | 101% | 103% | 102% | 94% | 100% |
| 20241119 | 379 | 382 | 379 | 382 | 5,700 | 2 | 101% | 101% | 44% | ▲ | 100% | 103% | 101% | 94% | 101% |
| 20241120 | 380 | 382 | 380 | 381 | 13,300 | -1 | 100% | 100% | 233% | ▼ | 100% | 102% | 101% | 95% | 100% |
| 20241121 | 383 | 385 | 381 | 384 | 12,200 | 3 | 101% | 100% | 92% | ▲ | 101% | 101% | 100% | 96% | 101% |
| 20241122 | 384 | 388 | 384 | 388 | 24,700 | 4 | 101% | 101% | 202% | ▲▲ | 100% | 99% | 98% | 97% | 102% |
| 20241125 | 390 | 390 | 387 | 390 | 11,700 | 2 | 101% | 100% | 47% | ▲▲▲ | 100% | 99% | 98% | 97% | 103% |
| 20241126 | 389 | 392 | 389 | 390 | 17,000 | 0 | 100% | 100% | 145% | -- | 100% | 99% | 98% | 98% | 103% |
| 20241127 | 389 | 389 | 388 | 388 | 6,300 | -2 | 99% | 100% | 37% | ▼ | 100% | 99% | 99% | 97% | 102% |
| 20241128 | 386 | 387 | 384 | 386 | 4,700 | -2 | 99% | 100% | 75% | ▼▼ | 100% | 100% | 100% | 97% | 102% |
| 20241129 | 384 | 385 | 383 | 385 | 3,000 | -1 | 100% | 100% | 64% | ▼▼▼ | 101% | 101% | 99% | 96% | 101% |
| 20241202 | 382 | 393 | 382 | 384 | 17,900 | -1 | 100% | 101% | 597% | ▼▼▼▼ | 100% | 100% | 98% | 97% | 101% |
| 20241203 | 383 | 384 | 383 | 383 | 6,900 | -1 | 100% | 100% | 39% | ▼▼▼▼▼ | 101% | 100% | 96% | 97% | 101% |
| 20241204 | 382 | 387 | 380 | 384 | 21,100 | 1 | 100% | 101% | 306% | ▲ | 101% | 100% | 95% | 98% | 101% |
| 20241205 | 382 | 386 | 381 | 385 | 6,400 | 1 | 100% | 101% | 30% | ▲▲ | 99% | 99% | 94% | 98% | 101% |
| 20241206 | 385 | 385 | 382 | 383 | 4,900 | -2 | 99% | 99% | 77% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241209 | 384 | 384 | 381 | 383 | 15,900 | 0 | 100% | 100% | 324% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 382 | 384 | 382 | 383 | 5,700 | 0 | 100% | 100% | 36% | -- | 100% | 99% | 0% | 98% | 101% |
| 20241211 | 382 | 383 | 380 | 383 | 9,100 | 0 | 100% | 100% | 160% | -- | 100% | 99% | 0% | 98% | 101% |
| 20241212 | 381 | 382 | 380 | 382 | 7,400 | -1 | 100% | 100% | 81% | ▼ | 101% | 97% | 0% | 98% | 101% |
| 20241213 | 381 | 383 | 381 | 383 | 4,600 | 1 | 100% | 101% | 62% | ▲ | 99% | 95% | 0% | 98% | 101% |
| 20241216 | 382 | 382 | 379 | 379 | 9,700 | -4 | 99% | 99% | 211% | ▼ | 99% | 95% | 0% | 97% | 100% |
| 20241217 | 379 | 379 | 376 | 377 | 15,700 | -2 | 99% | 99% | 162% | ▼▼ | 98% | 0% | 0% | 97% | 100% |
| 20241218 | 377 | 378 | 368 | 368 | 34,500 | -9 | 98% | 98% | 220% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241219 | 364 | 365 | 358 | 361 | 46,300 | -7 | 98% | 99% | 134% | ▼▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241220 | 363 | 363 | 357 | 361 | 16,700 | 0 | 100% | 99% | 36% | -- | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 27,600 | 114,200 | 0 | 46,700 | 27,600 | 67,500 |
| 2024-12-06 | 29,400 | 113,200 | 0 | 45,300 | 29,400 | 67,900 |
| 2024-11-29 | 29,700 | 104,600 | 0 | 45,500 | 29,700 | 59,100 |
| 2024-11-22 | 30,900 | 120,000 | 0 | 48,300 | 30,900 | 71,700 |
| 2024-11-15 | 29,300 | 103,600 | 0 | 44,700 | 29,300 | 58,900 |
| 2024-11-08 | 32,700 | 95,300 | 0 | 41,900 | 32,700 | 53,400 |
| 2024-11-01 | 36,200 | 91,900 | 0 | 40,100 | 36,200 | 51,800 |
| 2024-10-25 | 38,100 | 92,900 | 0 | 40,700 | 38,100 | 52,200 |
| 2024-10-18 | 36,700 | 89,200 | 0 | 35,400 | 36,700 | 53,800 |
| 2024-10-11 | 43,200 | 87,700 | 0 | 35,300 | 43,200 | 52,400 |
| 2024-10-04 | 40,500 | 81,700 | 0 | 34,100 | 40,500 | 47,600 |
| 2024-09-27 | 41,400 | 94,000 | 0 | 33,700 | 41,400 | 60,300 |
| 2024-09-20 | 42,700 | 84,600 | 0 | 36,600 | 42,700 | 48,000 |
| 2024-09-13 | 45,300 | 84,400 | 0 | 36,900 | 45,300 | 47,500 |
| 2024-09-06 | 40,000 | 80,100 | 0 | 32,200 | 40,000 | 47,900 |
| 2024-08-30 | 1,000 | 61,800 | 0 | 32,600 | 1,000 | 29,200 |
| 2024-08-23 | 500 | 63,200 | 0 | 33,400 | 500 | 29,800 |
| 2024-08-16 | 600 | 61,600 | 0 | 32,400 | 600 | 29,200 |
| 2024-08-09 | 500 | 76,000 | 0 | 46,300 | 500 | 29,700 |
| 2024-08-02 | 700 | 65,200 | 0 | 35,200 | 700 | 30,000 |
| 2024-07-26 | 3,700 | 67,800 | 0 | 37,500 | 3,700 | 30,300 |
| 2024-07-19 | 2,600 | 73,500 | 0 | 40,100 | 2,600 | 33,400 |
| 2024-07-12 | 2,500 | 74,100 | 0 | 40,700 | 2,500 | 33,400 |
| 2024-07-05 | 2,500 | 91,400 | 0 | 55,600 | 2,500 | 35,800 |
| 2024-06-28 | 3,000 | 93,500 | 0 | 58,300 | 3,000 | 35,200 |
| 2024-06-21 | 1,700 | 94,400 | 0 | 58,700 | 1,700 | 35,700 |
| 2024-06-14 | 500 | 85,800 | 0 | 49,300 | 500 | 36,500 |
| 2024-06-07 | 700 | 91,900 | 0 | 49,100 | 700 | 42,800 |
| 2024-05-31 | 1,200 | 80,500 | 0 | 39,900 | 1,200 | 40,600 |
| 2024-05-24 | 900 | 79,200 | 0 | 37,500 | 900 | 41,700 |
| 2024-05-17 | 1,000 | 75,200 | 0 | 36,400 | 1,000 | 38,800 |
| 2024-05-10 | 1,100 | 72,600 | 0 | 35,700 | 1,100 | 36,900 |
| 2024-05-02 | 1,200 | 74,800 | 0 | 35,700 | 1,200 | 39,100 |
| 2024-04-26 | 1,300 | 72,900 | 0 | 35,400 | 1,300 | 37,500 |
| 2024-04-19 | 1,300 | 73,200 | 0 | 35,900 | 1,300 | 37,300 |
| 2024-04-12 | 1,600 | 79,400 | 0 | 34,900 | 1,600 | 44,500 |
| 2024-04-05 | 4,700 | 79,800 | 0 | 35,100 | 4,700 | 44,700 |
| 2024-03-29 | 5,600 | 80,400 | 0 | 35,100 | 5,600 | 45,300 |
| 2024-03-22 | 6,600 | 86,400 | 0 | 36,400 | 6,600 | 50,000 |
| 2024-03-15 | 6,200 | 82,700 | 0 | 36,000 | 6,200 | 46,700 |
| 2024-03-08 | 6,400 | 88,100 | 0 | 37,500 | 6,400 | 50,600 |
| 2024-03-01 | 5,800 | 88,800 | 0 | 37,400 | 5,800 | 51,400 |
| 2024-02-22 | 6,200 | 88,800 | 0 | 39,200 | 6,200 | 49,600 |
| 2024-02-16 | 6,900 | 88,500 | 0 | 38,600 | 6,900 | 49,900 |
| 2024-02-09 | 9,800 | 89,700 | 0 | 39,500 | 9,800 | 50,200 |
| 2024-02-02 | 9,200 | 94,200 | 0 | 39,600 | 9,200 | 54,600 |
| 2024-01-26 | 9,300 | 100,400 | 0 | 44,400 | 9,300 | 56,000 |
| 2024-01-19 | 8,200 | 108,600 | 0 | 49,300 | 8,200 | 59,300 |
| 2024-01-12 | 8,200 | 112,800 | 0 | 51,300 | 8,200 | 61,500 |
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 |
|---|---|---|---|
| 3768 | 1 | 与信管理のリスクモンスター -企業間取引の倒産リスク管理の為に- | 2024-12-22 06:28:16 |
| 3768 | 2 | IRお問い合わせ｜与信管理のリスクモンスター | 2024-06-19 03:22:58 |
| 3768 | 2 | 配当情報｜与信管理のリスクモンスター | 2024-06-19 03:22:57 |
| 3768 | 2 | 株主優待｜与信管理のリスクモンスター | 2024-06-19 03:22:55 |
| 3768 | 2 | 株主総会｜与信管理のリスクモンスター | 2024-06-19 03:22:54 |
| 3768 | 2 | 株式基本情報｜与信管理のリスクモンスター | 2024-06-19 03:22:53 |
| 3768 | 2 | キャッシュ・フローの状況｜与信管理のリスクモンスター | 2024-06-19 03:22:52 |
| 3768 | 2 | 財務状況｜与信管理のリスクモンスター | 2024-06-19 03:22:51 |
| 3768 | 2 | 業績ハイライト｜与信管理のリスクモンスター | 2024-06-19 03:22:50 |
| 3768 | 2 | 今後の取り組み｜与信管理のリスクモンスター | 2024-06-19 03:22:48 |