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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 660 | 660 | 660 | 660 | 1,200 | 3 | 100% | 100% | 100% | ▲▲▲▲ | 99% | 100% | 111% | 95% | 103% |
20250311 | 657 | 660 | 653 | 653 | 2,400 | -7 | 99% | 99% | 200% | ▼ | 101% | 99% | 111% | 94% | 102% |
20250312 | 656 | 661 | 656 | 660 | 800 | 7 | 101% | 101% | 33% | ▲ | 100% | 100% | 110% | 95% | 103% |
20250313 | 660 | 661 | 660 | 660 | 1,000 | 0 | 100% | 100% | 125% | -- | 99% | 101% | 110% | 97% | 103% |
20250314 | 659 | 662 | 652 | 655 | 800 | -5 | 99% | 99% | 80% | ▼ | 99% | 101% | 110% | 96% | 102% |
20250317 | 655 | 655 | 633 | 646 | 5,600 | -9 | 99% | 99% | 700% | ▼▼ | 100% | 102% | 111% | 95% | 100% |
20250318 | 646 | 657 | 646 | 647 | 2,700 | 1 | 100% | 100% | 48% | ▲ | 101% | 109% | 107% | 95% | 101% |
20250319 | 656 | 664 | 651 | 663 | 5,900 | 16 | 102% | 101% | 219% | ▲▲ | 98% | 109% | 103% | 97% | 103% |
20250321 | 669 | 669 | 657 | 657 | 3,000 | -6 | 99% | 98% | 51% | ▼ | 100% | 110% | 104% | 96% | 102% |
20250324 | 663 | 667 | 657 | 660 | 3,000 | 3 | 100% | 100% | 100% | ▲ | 99% | 108% | 103% | 97% | 103% |
20250325 | 669 | 669 | 660 | 660 | 1,300 | 0 | 100% | 99% | 43% | -- | 99% | 100% | 95% | 100% | 103% |
20250326 | 726 | 726 | 700 | 718 | 92,700 | 58 | 109% | 99% | 7131% | ▲ | 102% | 100% | 96% | 100% | 112% |
20250327 | 718 | 737 | 712 | 729 | 29,900 | 11 | 102% | 102% | 32% | ▲▲ | 99% | 100% | 96% | 100% | 113% |
20250328 | 717 | 720 | 702 | 709 | 9,000 | -20 | 97% | 99% | 30% | ▼ | 102% | 99% | 97% | 97% | 110% |
20250331 | 709 | 725 | 700 | 724 | 13,900 | 15 | 102% | 102% | 154% | ▲ | 98% | 92% | 97% | 99% | 112% |
20250401 | 725 | 725 | 710 | 714 | 10,200 | -10 | 99% | 98% | 73% | ▼ | 101% | 88% | 99% | 98% | 111% |
20250402 | 714 | 720 | 708 | 718 | 4,100 | 4 | 101% | 101% | 40% | ▲ | 101% | 91% | 101% | 98% | 111% |
20250403 | 699 | 716 | 699 | 705 | 5,500 | -13 | 98% | 101% | 134% | ▼ | 97% | 92% | 102% | 97% | 109% |
20250404 | 692 | 694 | 640 | 670 | 16,600 | -35 | 95% | 97% | 302% | ▼▼ | 103% | 108% | 115% | 92% | 104% |
20250408 | 614 | 641 | 614 | 631 | 8,200 | -39 | 94% | 103% | 49% | ▼▼▼ | 102% | 114% | 118% | 87% | 100% |
20250409 | 601 | 629 | 600 | 616 | 16,600 | -15 | 98% | 102% | 202% | ▼▼▼▼ | 97% | 105% | 108% | 84% | 100% |
20250410 | 656 | 656 | 630 | 634 | 15,600 | 18 | 103% | 97% | 94% | ▲ | 101% | 107% | 113% | 87% | 103% |
20250411 | 630 | 639 | 617 | 639 | 5,300 | 5 | 101% | 101% | 34% | ▲▲ | 102% | 104% | 111% | 88% | 104% |
20250414 | 647 | 671 | 643 | 663 | 3,900 | 24 | 104% | 102% | 74% | ▲▲▲ | 102% | 98% | 113% | 91% | 108% |
20250415 | 677 | 689 | 672 | 688 | 1,800 | 25 | 104% | 102% | 46% | ▲▲▲▲ | 97% | 97% | 112% | 94% | 112% |
20250416 | 688 | 688 | 668 | 668 | 5,700 | -20 | 97% | 97% | 317% | ▼ | 101% | 101% | 115% | 92% | 108% |
20250417 | 665 | 672 | 665 | 672 | 1,700 | 4 | 101% | 101% | 30% | ▲ | 99% | 101% | 114% | 92% | 109% |
20250418 | 673 | 673 | 665 | 665 | 1,900 | -7 | 99% | 99% | 112% | ▼ | 99% | 102% | 115% | 91% | 108% |
20250421 | 665 | 666 | 660 | 661 | 900 | -4 | 99% | 99% | 47% | ▼▼ | 102% | 103% | 117% | 91% | 107% |
20250422 | 654 | 668 | 653 | 664 | 2,500 | 3 | 100% | 102% | 278% | ▲ | 101% | 106% | 115% | 91% | 108% |
20250423 | 667 | 673 | 651 | 673 | 2,200 | 9 | 101% | 101% | 88% | ▲▲ | 100% | 104% | 114% | 92% | 109% |
20250424 | 676 | 678 | 653 | 678 | 4,300 | 5 | 101% | 100% | 195% | ▲▲▲ | 100% | 104% | 113% | 93% | 110% |
20250425 | 678 | 678 | 675 | 675 | 800 | -3 | 100% | 100% | 19% | ▼ | 101% | 106% | 111% | 93% | 110% |
20250428 | 665 | 674 | 663 | 674 | 1,300 | -1 | 100% | 101% | 163% | ▼▼ | 104% | 104% | 119% | 93% | 109% |
20250430 | 680 | 715 | 679 | 705 | 14,400 | 31 | 105% | 104% | 1108% | ▲ | 100% | 101% | 115% | 98% | 114% |
20250501 | 705 | 705 | 696 | 705 | 1,700 | 0 | 100% | 100% | 12% | -- | 101% | 102% | 116% | 98% | 114% |
20250502 | 697 | 709 | 697 | 701 | 2,000 | -4 | 99% | 101% | 118% | ▼ | 99% | 101% | 115% | 99% | 114% |
20250507 | 706 | 707 | 702 | 702 | 500 | 1 | 100% | 99% | 25% | ▲ | 100% | 109% | 115% | 100% | 114% |
20250508 | 702 | 705 | 700 | 705 | 1,800 | 3 | 100% | 100% | 360% | ▲▲ | 101% | 109% | 115% | 100% | 114% |
20250509 | 705 | 714 | 705 | 710 | 3,600 | 5 | 101% | 101% | 200% | ▲▲▲ | 100% | 104% | 113% | 100% | 115% |
20250512 | 714 | 720 | 712 | 712 | 5,000 | 2 | 100% | 100% | 139% | ▲▲▲▲ | 100% | 100% | 113% | 100% | 112% |
20250513 | 717 | 720 | 709 | 715 | 7,900 | 3 | 100% | 100% | 158% | ▲▲▲▲▲ | 108% | 101% | 114% | 100% | 112% |
20250514 | 710 | 768 | 698 | 768 | 123,400 | 53 | 107% | 108% | 1562% | ▲▲▲▲▲▲ | 98% | 97% | 107% | 100% | 116% |
20250515 | 759 | 763 | 732 | 741 | 13,200 | -27 | 96% | 98% | 11% | ▼ | 92% | 99% | 109% | 96% | 112% |
20250516 | 740 | 740 | 676 | 682 | 20,900 | -59 | 92% | 92% | 158% | ▼▼ | 105% | 107% | 118% | 89% | 103% |
20250519 | 685 | 720 | 683 | 720 | 21,500 | 38 | 106% | 105% | 103% | ▲ | 98% | 97% | 111% | 94% | 109% |
20250520 | 730 | 733 | 706 | 718 | 11,200 | -2 | 100% | 98% | 52% | ▼ | 102% | 99% | 112% | 93% | 109% |
20250521 | 723 | 735 | 721 | 734 | 4,800 | 16 | 102% | 102% | 43% | ▲ | 101% | 105% | 112% | 96% | 111% |
20250522 | 725 | 730 | 723 | 730 | 3,200 | -4 | 99% | 101% | 67% | ▼ | 96% | 110% | 108% | 95% | 110% |
20250523 | 733 | 733 | 698 | 707 | 12,500 | -23 | 97% | 96% | 391% | ▼▼ | 100% | 114% | 0% | 92% | 105% |
20250526 | 710 | 712 | 704 | 709 | 2,300 | 2 | 100% | 100% | 18% | ▲ | 101% | 114% | 0% | 92% | 105% |
20250527 | 706 | 727 | 706 | 713 | 8,400 | 4 | 101% | 101% | 365% | ▲▲ | 104% | 110% | 0% | 93% | 106% |
20250528 | 728 | 764 | 727 | 760 | 18,900 | 47 | 107% | 104% | 225% | ▲▲▲ | 105% | 103% | 0% | 99% | 113% |
20250529 | 768 | 809 | 764 | 809 | 18,500 | 49 | 106% | 105% | 98% | ▲▲▲▲ | 97% | 100% | 0% | 100% | 119% |
20250530 | 810 | 811 | 774 | 782 | 17,100 | -27 | 97% | 97% | 92% | ▼ | 102% | 103% | 0% | 97% | 115% |
20250602 | 788 | 806 | 786 | 804 | 8,900 | 22 | 103% | 102% | 52% | ▲ | 98% | 99% | 0% | 99% | 118% |
20250603 | 807 | 807 | 782 | 794 | 5,000 | -10 | 99% | 98% | 56% | ▼ | 98% | 0% | 0% | 98% | 116% |
20250604 | 798 | 798 | 781 | 785 | 7,100 | -9 | 99% | 98% | 142% | ▼▼ | 103% | 0% | 0% | 97% | 115% |
20250605 | 782 | 809 | 772 | 809 | 4,500 | 24 | 103% | 103% | 63% | ▲ | 98% | 0% | 0% | 100% | 119% |
20250606 | 809 | 809 | 787 | 795 | 2,100 | -14 | 98% | 98% | 47% | ▼ | % | % | % | 98% | 117% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 9,500 | 81,700 | 0 | 48,900 | 9,500 | 32,800 |
2025-05-23 | 5,000 | 81,700 | 0 | 49,200 | 5,000 | 32,500 |
2025-05-16 | 3,600 | 96,800 | 0 | 53,200 | 3,600 | 43,600 |
2025-05-09 | 3,000 | 95,200 | 0 | 53,300 | 3,000 | 41,900 |
2025-05-02 | 3,100 | 94,800 | 0 | 52,200 | 3,100 | 42,600 |
2025-04-25 | 2,500 | 90,500 | 0 | 47,100 | 2,500 | 43,400 |
2025-04-18 | 2,600 | 88,200 | 0 | 46,800 | 2,600 | 41,400 |
2025-04-11 | 3,100 | 86,300 | 0 | 47,600 | 3,100 | 38,700 |
2025-04-04 | 4,300 | 101,400 | 0 | 52,300 | 4,300 | 49,100 |
2025-03-28 | 20,200 | 105,400 | 0 | 55,000 | 20,200 | 50,400 |
2025-03-21 | 3,900 | 87,900 | 0 | 53,500 | 3,900 | 34,400 |
2025-03-14 | 4,100 | 85,600 | 0 | 53,400 | 4,100 | 32,200 |
2025-03-07 | 4,200 | 85,200 | 0 | 52,400 | 4,200 | 32,800 |
2025-02-28 | 3,700 | 81,700 | 0 | 48,800 | 3,700 | 32,900 |
2025-02-21 | 7,900 | 81,200 | 0 | 48,100 | 7,900 | 33,100 |
2025-02-14 | 19,500 | 81,500 | 0 | 51,200 | 19,500 | 30,300 |
2025-02-07 | 17,800 | 79,500 | 0 | 46,700 | 17,800 | 32,800 |
2025-01-31 | 24,600 | 79,700 | 0 | 48,000 | 24,600 | 31,700 |
2025-01-24 | 24,700 | 73,400 | 0 | 45,000 | 24,700 | 28,400 |
2025-01-17 | 24,300 | 75,700 | 0 | 46,800 | 24,300 | 28,900 |
2025-01-10 | 29,700 | 76,100 | 0 | 47,600 | 29,700 | 28,500 |
2024-12-27 | 28,500 | 60,000 | 0 | 48,400 | 28,500 | 11,600 |
2024-12-20 | 1,800 | 56,600 | 0 | 46,700 | 1,800 | 9,900 |
2024-12-13 | 800 | 59,200 | 0 | 46,900 | 800 | 12,300 |
2024-12-06 | 700 | 63,500 | 0 | 47,000 | 700 | 16,500 |
2024-11-29 | 1,600 | 62,900 | 0 | 48,700 | 1,600 | 14,200 |
2024-11-22 | 700 | 61,300 | 0 | 48,200 | 700 | 13,100 |
2024-11-15 | 400 | 57,900 | 0 | 48,500 | 400 | 9,400 |
2024-11-08 | 700 | 57,300 | 0 | 48,100 | 700 | 9,200 |
2024-11-01 | 700 | 56,900 | 0 | 47,400 | 700 | 9,500 |
2024-10-25 | 700 | 63,000 | 0 | 47,000 | 700 | 16,000 |
2024-10-18 | 900 | 64,900 | 0 | 47,000 | 900 | 17,900 |
2024-10-11 | 700 | 64,600 | 0 | 47,000 | 700 | 17,600 |
2024-10-04 | 700 | 65,400 | 0 | 47,200 | 700 | 18,200 |
2024-09-27 | 600 | 66,000 | 0 | 47,600 | 600 | 18,400 |
2024-09-20 | 600 | 65,400 | 0 | 47,800 | 600 | 17,600 |
2024-09-13 | 600 | 66,600 | 0 | 48,800 | 600 | 17,800 |
2024-09-06 | 1,100 | 67,200 | 0 | 49,000 | 1,100 | 18,200 |
2024-08-30 | 1,500 | 67,200 | 0 | 49,200 | 1,500 | 18,000 |
2024-08-23 | 1,600 | 67,900 | 0 | 49,100 | 1,600 | 18,800 |
2024-08-16 | 1,100 | 68,900 | 0 | 49,500 | 1,100 | 19,400 |
2024-08-09 | 600 | 70,300 | 0 | 50,200 | 600 | 20,100 |
2024-08-02 | 700 | 71,500 | 0 | 53,700 | 700 | 17,800 |
2024-07-26 | 900 | 72,500 | 0 | 53,200 | 900 | 19,300 |
2024-07-19 | 800 | 74,800 | 0 | 53,200 | 800 | 21,600 |
2024-07-12 | 900 | 75,100 | 0 | 53,400 | 900 | 21,700 |
2024-07-05 | 900 | 77,800 | 0 | 53,500 | 900 | 24,300 |
2024-06-28 | 600 | 81,600 | 0 | 54,400 | 600 | 27,200 |
2024-06-21 | 300 | 82,800 | 0 | 55,900 | 300 | 26,900 |
2024-06-14 | 500 | 81,900 | 0 | 56,000 | 500 | 25,900 |
2024-06-07 | 700 | 82,700 | 0 | 52,900 | 700 | 29,800 |
2024-05-31 | 600 | 83,000 | 0 | 55,800 | 600 | 27,200 |
2024-05-24 | 400 | 89,400 | 0 | 55,800 | 400 | 33,600 |
2024-05-17 | 500 | 91,900 | 0 | 56,300 | 500 | 35,600 |
2024-05-10 | 1,300 | 94,000 | 0 | 53,800 | 1,300 | 40,200 |
2024-05-02 | 1,700 | 92,000 | 0 | 54,000 | 1,700 | 38,000 |
2024-04-26 | 1,400 | 93,300 | 0 | 54,400 | 1,400 | 38,900 |
2024-04-19 | 1,400 | 94,400 | 0 | 54,400 | 1,400 | 40,000 |
2024-04-12 | 1,300 | 96,900 | 0 | 54,200 | 1,300 | 42,700 |
2024-04-05 | 1,300 | 97,200 | 0 | 54,600 | 1,300 | 42,600 |
2024-03-29 | 1,300 | 97,800 | 0 | 54,100 | 1,300 | 43,700 |
2024-03-22 | 1,600 | 103,000 | 0 | 51,700 | 1,600 | 51,300 |
2024-03-15 | 1,500 | 105,600 | 0 | 53,400 | 1,500 | 52,200 |
2024-03-08 | 800 | 108,200 | 0 | 54,000 | 800 | 54,200 |
2024-03-01 | 900 | 111,900 | 0 | 54,200 | 900 | 57,700 |
2024-02-22 | 700 | 116,600 | 0 | 56,700 | 700 | 59,900 |
2024-02-16 | 900 | 116,700 | 0 | 57,900 | 900 | 58,800 |
2024-02-09 | 500 | 120,600 | 0 | 58,700 | 500 | 61,900 |
2024-02-02 | 300 | 122,000 | 0 | 59,400 | 300 | 62,600 |
2024-01-26 | 1,200 | 124,400 | 0 | 62,000 | 1,200 | 62,400 |
2024-01-19 | 1,100 | 128,100 | 0 | 65,200 | 1,100 | 62,900 |
2024-01-12 | 1,200 | 129,400 | 0 | 65,600 | 1,200 | 63,800 |
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 |
---|---|---|---|
3933 | 1 | CHIeru|ICTを活用した教育支援サポートのチエル(CHIeru) | 2025-06-07 16:22:41 |
3933 | 2 | 免責事項|IR情報|ICTを活用した教育支援サポートのチエル(CHIeru) | 2024-06-18 12:07:33 |
3933 | 2 | ディスクロジャーポリシー|IR情報|ICTを活用した教育支援サポートのチエル(CHIeru) | 2024-06-18 12:07:31 |
3933 | 2 | FAQ|IR情報|ICTを活用した教育支援サポートのチエル(CHIeru) | 2024-06-18 12:07:29 |
3933 | 2 | 株価情報|IR情報|ICTを活用した教育支援サポートのチエル(CHIeru) | 2024-06-18 12:07:27 |
3933 | 2 | 株主メモ|IR情報|ICTを活用した教育支援サポートのチエル(CHIeru) | 2024-06-18 12:07:25 |
3933 | 2 | 電子公告|IR情報|ICTを活用した教育支援サポートのチエル(CHIeru) | 2024-06-18 12:07:24 |
3933 | 2 | 適時開示情報|IR情報|ICTを活用した教育支援サポートのチエル(CHIeru) | 2024-06-18 12:07:22 |
3933 | 2 | 株主総会関連資料|IR情報|ICTを活用した教育支援サポートのチエル(CHIeru) | 2024-06-18 12:07:20 |
3933 | 2 | 株主通信|IR情報|ICTを活用した教育支援サポートのチエル(CHIeru) | 2024-06-18 12:07:18 |