| 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 | 1,065 | 1,069 | 1,062 | 1,062 | 3,800 | -1 | 100% | 100% | 95% | ▼ | 101% | 102% | 106% | 98% | 106% |
| 20250121 | 1,065 | 1,080 | 1,058 | 1,076 | 10,500 | 14 | 101% | 101% | 276% | ▲ | 99% | 102% | 104% | 99% | 108% |
| 20250122 | 1,086 | 1,086 | 1,074 | 1,074 | 5,800 | -2 | 100% | 99% | 55% | ▼ | 100% | 105% | 106% | 99% | 107% |
| 20250123 | 1,070 | 1,074 | 1,062 | 1,070 | 4,800 | -4 | 100% | 100% | 83% | ▼▼ | 100% | 106% | 106% | 99% | 107% |
| 20250124 | 1,068 | 1,083 | 1,064 | 1,068 | 5,800 | -2 | 100% | 100% | 121% | ▼▼▼ | 100% | 104% | 104% | 98% | 106% |
| 20250127 | 1,087 | 1,095 | 1,079 | 1,089 | 8,000 | 21 | 102% | 100% | 138% | ▲ | 101% | 104% | 103% | 100% | 108% |
| 20250128 | 1,096 | 1,111 | 1,093 | 1,108 | 13,700 | 19 | 102% | 101% | 171% | ▲▲ | 102% | 101% | 102% | 100% | 109% |
| 20250129 | 1,108 | 1,126 | 1,108 | 1,126 | 9,200 | 18 | 102% | 102% | 67% | ▲▲▲ | 100% | 100% | 100% | 100% | 111% |
| 20250130 | 1,130 | 1,142 | 1,126 | 1,129 | 10,300 | 3 | 100% | 100% | 112% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 109% |
| 20250131 | 1,126 | 1,139 | 1,126 | 1,135 | 12,300 | 6 | 101% | 101% | 119% | ▲▲▲▲▲ | 97% | 100% | 100% | 100% | 108% |
| 20250203 | 1,131 | 1,137 | 1,102 | 1,102 | 13,100 | -33 | 97% | 97% | 107% | ▼ | 100% | 102% | 102% | 97% | 105% |
| 20250204 | 1,111 | 1,133 | 1,111 | 1,114 | 6,500 | 12 | 101% | 100% | 50% | ▲ | 100% | 100% | 100% | 98% | 106% |
| 20250205 | 1,133 | 1,133 | 1,118 | 1,128 | 5,700 | 14 | 101% | 100% | 88% | ▲▲ | 98% | 100% | 100% | 99% | 108% |
| 20250206 | 1,129 | 1,134 | 1,108 | 1,112 | 7,600 | -16 | 99% | 98% | 133% | ▼ | 100% | 100% | 101% | 98% | 106% |
| 20250207 | 1,127 | 1,132 | 1,122 | 1,132 | 8,700 | 20 | 102% | 100% | 114% | ▲ | 101% | 102% | 102% | 100% | 108% |
| 20250210 | 1,111 | 1,134 | 1,100 | 1,123 | 15,200 | -9 | 99% | 101% | 175% | ▼ | 99% | 97% | 99% | 99% | 107% |
| 20250212 | 1,148 | 1,148 | 1,125 | 1,133 | 14,500 | 10 | 101% | 99% | 95% | ▲ | 99% | 98% | 100% | 100% | 108% |
| 20250213 | 1,133 | 1,136 | 1,124 | 1,124 | 8,200 | -9 | 99% | 99% | 57% | ▼ | 100% | 100% | 99% | 99% | 106% |
| 20250214 | 1,130 | 1,132 | 1,120 | 1,132 | 8,900 | 8 | 101% | 100% | 109% | ▲ | 100% | 101% | 100% | 100% | 107% |
| 20250217 | 1,116 | 1,127 | 1,116 | 1,116 | 8,600 | -16 | 99% | 100% | 97% | ▼ | 98% | 99% | 100% | 98% | 105% |
| 20250218 | 1,116 | 1,116 | 1,092 | 1,098 | 14,000 | -18 | 98% | 98% | 163% | ▼▼ | 102% | 102% | 101% | 97% | 103% |
| 20250219 | 1,094 | 1,126 | 1,073 | 1,113 | 19,400 | 15 | 101% | 102% | 139% | ▲ | 101% | 101% | 100% | 98% | 104% |
| 20250220 | 1,112 | 1,135 | 1,112 | 1,128 | 14,500 | 15 | 101% | 101% | 75% | ▲▲ | 101% | 104% | 101% | 99% | 106% |
| 20250225 | 1,094 | 1,107 | 1,088 | 1,107 | 7,600 | -21 | 98% | 101% | 52% | ▼ | 98% | 102% | 100% | 98% | 104% |
| 20250226 | 1,107 | 1,107 | 1,088 | 1,088 | 8,400 | -19 | 98% | 98% | 111% | ▼▼ | 102% | 101% | 100% | 96% | 100% |
| 20250227 | 1,101 | 1,119 | 1,088 | 1,118 | 5,900 | 30 | 103% | 102% | 70% | ▲ | 100% | 100% | 98% | 99% | 103% |
| 20250228 | 1,111 | 1,120 | 1,102 | 1,111 | 6,100 | -7 | 99% | 100% | 103% | ▼ | 100% | 98% | 96% | 98% | 102% |
| 20250303 | 1,135 | 1,135 | 1,115 | 1,133 | 12,900 | 22 | 102% | 100% | 211% | ▲ | 99% | 99% | 97% | 100% | 104% |
| 20250304 | 1,125 | 1,132 | 1,110 | 1,115 | 8,600 | -18 | 98% | 99% | 67% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20250305 | 1,115 | 1,123 | 1,113 | 1,116 | 3,800 | 1 | 100% | 100% | 44% | ▲ | 100% | 98% | 97% | 98% | 103% |
| 20250306 | 1,117 | 1,123 | 1,110 | 1,113 | 10,300 | -3 | 100% | 100% | 271% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20250307 | 1,108 | 1,111 | 1,105 | 1,109 | 6,500 | -4 | 100% | 100% | 63% | ▼▼ | 100% | 99% | 98% | 98% | 102% |
| 20250310 | 1,113 | 1,113 | 1,099 | 1,110 | 8,400 | 1 | 100% | 100% | 129% | ▲ | 100% | 99% | 98% | 98% | 102% |
| 20250311 | 1,101 | 1,107 | 1,089 | 1,096 | 11,000 | -14 | 99% | 100% | 131% | ▼ | 101% | 99% | 97% | 97% | 101% |
| 20250312 | 1,091 | 1,107 | 1,090 | 1,099 | 10,500 | 3 | 100% | 101% | 95% | ▲ | 100% | 99% | 86% | 97% | 101% |
| 20250313 | 1,099 | 1,108 | 1,099 | 1,103 | 6,900 | 4 | 100% | 100% | 66% | ▲▲ | 97% | 98% | 83% | 97% | 101% |
| 20250314 | 1,105 | 1,105 | 1,066 | 1,071 | 24,900 | -32 | 97% | 97% | 361% | ▼ | 101% | 101% | 85% | 95% | 100% |
| 20250317 | 1,072 | 1,086 | 1,072 | 1,085 | 7,200 | 14 | 101% | 101% | 29% | ▲ | 100% | 100% | 86% | 96% | 101% |
| 20250318 | 1,087 | 1,090 | 1,084 | 1,085 | 7,200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 86% | 96% | 101% |
| 20250319 | 1,089 | 1,090 | 1,083 | 1,087 | 10,300 | 2 | 100% | 100% | 143% | ▲ | 100% | 99% | 87% | 96% | 101% |
| 20250321 | 1,088 | 1,090 | 1,083 | 1,085 | 13,400 | -2 | 100% | 100% | 130% | ▼ | 100% | 97% | 87% | 96% | 101% |
| 20250324 | 1,084 | 1,095 | 1,084 | 1,088 | 14,900 | 3 | 100% | 100% | 111% | ▲ | 100% | 87% | 87% | 96% | 102% |
| 20250325 | 1,089 | 1,094 | 1,080 | 1,087 | 22,200 | -1 | 100% | 100% | 149% | ▼ | 99% | 84% | 87% | 96% | 101% |
| 20250326 | 1,088 | 1,088 | 1,076 | 1,080 | 18,800 | -7 | 99% | 99% | 85% | ▼▼ | 99% | 85% | 88% | 95% | 101% |
| 20250327 | 1,068 | 1,080 | 1,054 | 1,054 | 34,000 | -26 | 98% | 99% | 181% | ▼▼▼ | 101% | 95% | 100% | 93% | 100% |
| 20250328 | 944 | 975 | 944 | 950 | 55,900 | -104 | 90% | 101% | 164% | ▼▼▼▼ | 96% | 92% | 99% | 84% | 100% |
| 20250331 | 950 | 950 | 904 | 912 | 28,900 | -38 | 96% | 96% | 52% | ▼▼▼▼▼ | 100% | 93% | 104% | 80% | 100% |
| 20250401 | 913 | 935 | 913 | 913 | 13,900 | 1 | 100% | 100% | 48% | ▲ | 98% | 91% | 104% | 82% | 100% |
| 20250402 | 913 | 914 | 890 | 896 | 23,100 | -17 | 98% | 98% | 166% | ▼ | 100% | 98% | 108% | 80% | 100% |
| 20250403 | 871 | 891 | 869 | 871 | 15,800 | -25 | 97% | 100% | 68% | ▼▼ | 99% | 101% | 0% | 78% | 100% |
| 20250404 | 856 | 866 | 819 | 846 | 33,500 | -25 | 97% | 99% | 212% | ▼▼▼ | 102% | 111% | 0% | 76% | 100% |
| 20250408 | 813 | 840 | 813 | 831 | 15,600 | -15 | 98% | 102% | 47% | ▼▼▼▼ | 99% | 109% | 0% | 75% | 100% |
| 20250409 | 840 | 845 | 813 | 831 | 13,800 | 0 | 100% | 99% | 88% | -- | 98% | 107% | 0% | 75% | 100% |
| 20250410 | 873 | 874 | 853 | 856 | 12,500 | 25 | 103% | 98% | 91% | ▲ | 100% | 109% | 0% | 78% | 103% |
| 20250411 | 859 | 862 | 833 | 862 | 7,000 | 6 | 101% | 100% | 56% | ▲▲ | 101% | 106% | 0% | 78% | 104% |
| 20250414 | 892 | 914 | 887 | 900 | 8,800 | 38 | 104% | 101% | 126% | ▲▲▲ | 102% | 105% | 0% | 83% | 108% |
| 20250415 | 900 | 914 | 897 | 914 | 3,800 | 14 | 102% | 102% | 43% | ▲▲▲▲ | 102% | 0% | 0% | 84% | 110% |
| 20250416 | 915 | 937 | 912 | 933 | 16,200 | 19 | 102% | 102% | 426% | ▲▲▲▲▲ | 100% | 0% | 0% | 86% | 112% |
| 20250417 | 935 | 940 | 930 | 938 | 3,500 | 5 | 101% | 100% | 22% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 86% | 113% |
| 20250418 | 940 | 950 | 936 | 945 | 8,600 | 7 | 101% | 101% | 246% | ▲▲▲▲▲▲▲ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 65,800 | 0 | 46,300 | 0 | 19,500 |
| 2025-04-04 | 0 | 72,100 | 0 | 46,600 | 0 | 25,500 |
| 2025-03-28 | 0 | 65,500 | 0 | 45,700 | 0 | 19,800 |
| 2025-03-21 | 0 | 64,700 | 0 | 45,500 | 0 | 19,200 |
| 2025-03-14 | 0 | 67,000 | 0 | 46,300 | 0 | 20,700 |
| 2025-03-07 | 0 | 73,900 | 0 | 48,800 | 0 | 25,100 |
| 2025-02-28 | 0 | 76,400 | 0 | 50,700 | 0 | 25,700 |
| 2025-02-21 | 0 | 79,800 | 0 | 50,400 | 0 | 29,400 |
| 2025-02-14 | 0 | 58,500 | 0 | 26,700 | 0 | 31,800 |
| 2025-02-07 | 0 | 56,800 | 0 | 27,300 | 0 | 29,500 |
| 2025-01-31 | 0 | 62,300 | 0 | 26,100 | 0 | 36,200 |
| 2025-01-24 | 0 | 56,000 | 0 | 26,700 | 0 | 29,300 |
| 2025-01-17 | 0 | 57,600 | 0 | 26,300 | 0 | 31,300 |
| 2025-01-10 | 0 | 58,100 | 0 | 26,300 | 0 | 31,800 |
| 2024-12-27 | 0 | 61,800 | 0 | 26,200 | 0 | 35,600 |
| 2024-12-20 | 0 | 62,600 | 0 | 26,900 | 0 | 35,700 |
| 2024-12-13 | 0 | 68,500 | 0 | 28,200 | 0 | 40,300 |
| 2024-12-06 | 10,400 | 47,500 | 10,400 | 26,300 | 0 | 21,200 |
| 2024-11-29 | 0 | 50,900 | 0 | 25,400 | 0 | 25,500 |
| 2024-11-22 | 0 | 61,200 | 0 | 30,800 | 0 | 30,400 |
| 2024-11-15 | 0 | 60,300 | 0 | 30,300 | 0 | 30,000 |
| 2024-11-08 | 0 | 99,000 | 0 | 47,200 | 0 | 51,800 |
| 2024-11-01 | 0 | 90,800 | 0 | 46,800 | 0 | 44,000 |
| 2024-10-25 | 0 | 91,200 | 0 | 46,400 | 0 | 44,800 |
| 2024-10-18 | 0 | 92,400 | 0 | 46,600 | 0 | 45,800 |
| 2024-10-11 | 0 | 101,800 | 0 | 47,000 | 0 | 54,800 |
| 2024-10-04 | 0 | 120,000 | 0 | 47,500 | 0 | 72,500 |
| 2024-09-27 | 0 | 120,600 | 0 | 47,400 | 0 | 73,200 |
| 2024-09-20 | 0 | 122,300 | 0 | 49,400 | 0 | 72,900 |
| 2024-09-13 | 0 | 116,100 | 0 | 46,900 | 0 | 69,200 |
| 2024-09-06 | 0 | 115,600 | 0 | 47,300 | 0 | 68,300 |
| 2024-08-30 | 0 | 113,600 | 0 | 46,700 | 0 | 66,900 |
| 2024-08-23 | 0 | 116,300 | 0 | 46,800 | 0 | 69,500 |
| 2024-08-16 | 0 | 116,900 | 0 | 47,200 | 0 | 69,700 |
| 2024-08-09 | 0 | 121,100 | 0 | 54,000 | 0 | 67,100 |
| 2024-08-02 | 0 | 104,900 | 0 | 53,200 | 0 | 51,700 |
| 2024-07-26 | 0 | 112,100 | 0 | 49,900 | 0 | 62,200 |
| 2024-07-19 | 0 | 112,400 | 0 | 53,500 | 0 | 58,900 |
| 2024-07-12 | 0 | 115,800 | 0 | 66,400 | 0 | 49,400 |
| 2024-07-05 | 0 | 119,200 | 0 | 69,800 | 0 | 49,400 |
| 2024-06-28 | 0 | 118,600 | 0 | 72,700 | 0 | 45,900 |
| 2024-06-21 | 0 | 125,100 | 0 | 75,900 | 0 | 49,200 |
| 2024-06-14 | 0 | 116,300 | 0 | 62,100 | 0 | 54,200 |
| 2024-06-07 | 0 | 113,800 | 0 | 60,300 | 0 | 53,500 |
| 2024-05-31 | 0 | 108,300 | 0 | 59,900 | 0 | 48,400 |
| 2024-05-24 | 0 | 109,000 | 0 | 58,900 | 0 | 50,100 |
| 2024-05-17 | 0 | 114,400 | 0 | 58,400 | 0 | 56,000 |
| 2024-05-10 | 0 | 114,000 | 0 | 56,700 | 0 | 57,300 |
| 2024-05-02 | 0 | 104,500 | 0 | 52,500 | 0 | 52,000 |
| 2024-04-26 | 0 | 100,500 | 0 | 51,400 | 0 | 49,100 |
| 2024-04-19 | 0 | 103,200 | 0 | 53,600 | 0 | 49,600 |
| 2024-04-12 | 0 | 101,900 | 0 | 46,000 | 0 | 55,900 |
| 2024-04-05 | 0 | 98,300 | 0 | 46,000 | 0 | 52,300 |
| 2024-03-29 | 0 | 101,900 | 0 | 46,200 | 0 | 55,700 |
| 2024-03-22 | 0 | 103,700 | 0 | 46,000 | 0 | 57,700 |
| 2024-03-15 | 0 | 103,700 | 0 | 45,900 | 0 | 57,800 |
| 2024-03-08 | 0 | 105,400 | 0 | 46,400 | 0 | 59,000 |
| 2024-03-01 | 0 | 102,300 | 0 | 47,200 | 0 | 55,100 |
| 2024-02-22 | 0 | 95,000 | 0 | 46,600 | 0 | 48,400 |
| 2024-02-16 | 0 | 93,200 | 0 | 46,600 | 0 | 46,600 |
| 2024-02-09 | 0 | 94,500 | 0 | 48,000 | 0 | 46,500 |
| 2024-02-02 | 0 | 94,800 | 0 | 51,400 | 0 | 43,400 |
| 2024-01-26 | 0 | 93,700 | 0 | 50,800 | 0 | 42,900 |
| 2024-01-19 | 0 | 90,000 | 0 | 50,900 | 0 | 39,100 |
| 2024-01-12 | 0 | 87,300 | 0 | 53,700 | 0 | 33,600 |
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 |
|---|---|---|---|
| 3842 | 1 | NextGen | 2025-04-19 23:21:52 |
| 3842 | 2 | 2025年2月13日開催KabuBerry IRセミナーのアーカイブ動画が公開されました。 | ニュース | NextGen | 2025-03-07 06:29:09 |
| 3842 | 2 | 株主還元 | IR 情報 | NextGen | 2025-03-05 19:31:00 |
| 3842 | 2 | 2025年３月期 第３四半期決算説明資料 | IR 情報 | NextGen | 2025-02-07 17:28:44 |
| 3842 | 2 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） | IR 情報 | NextGen | 2025-02-07 17:28:43 |
| 3842 | 2 | 2月13日開催！個人投資家向けIRセミナー「Kabu Berry」登壇のお知らせ | ニュース | NextGen | 2025-01-28 22:28:49 |
| 3842 | 2 | 主要株主の異動に関するお知らせ | IR 情報 | NextGen | 2024-12-09 19:30:21 |
| 3842 | 2 | 2024年11月11日開催KabuBerry IRセミナーのアーカイブ動画が公開されました。 | ニュース | NextGen | 2024-11-26 18:33:14 |
| 3842 | 2 | 2025年３月期 上期決算説明資料 | IR 情報 | NextGen | 2024-11-09 03:31:47 |
| 3842 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | IR 情報 | NextGen | 2024-11-09 03:31:46 |