| 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 | 814 | 815 | 808 | 815 | 15,500 | 5 | 101% | 100% | 83% | ▲ | 99% | 92% | 91% | 100% | 105% |
| 20240925 | 816 | 817 | 810 | 811 | 14,800 | -4 | 100% | 99% | 95% | ▼ | 99% | 92% | 89% | 99% | 102% |
| 20240926 | 818 | 826 | 813 | 813 | 36,600 | 2 | 100% | 99% | 247% | ▲ | 100% | 98% | 95% | 99% | 101% |
| 20240927 | 765 | 779 | 750 | 766 | 56,200 | -47 | 94% | 100% | 154% | ▼ | 101% | 101% | 98% | 94% | 100% |
| 20240930 | 741 | 751 | 733 | 751 | 17,400 | -15 | 98% | 101% | 31% | ▼▼ | 100% | 100% | 97% | 92% | 100% |
| 20241001 | 751 | 753 | 746 | 753 | 9,100 | 2 | 100% | 100% | 52% | ▲ | 99% | 99% | 96% | 92% | 100% |
| 20241002 | 759 | 765 | 751 | 753 | 8,100 | 0 | 100% | 99% | 89% | -- | 99% | 98% | 96% | 92% | 100% |
| 20241003 | 759 | 759 | 746 | 749 | 4,800 | -4 | 99% | 99% | 59% | ▼ | 100% | 99% | 97% | 92% | 100% |
| 20241004 | 749 | 751 | 747 | 747 | 5,700 | -2 | 100% | 100% | 119% | ▼▼ | 101% | 97% | 99% | 91% | 100% |
| 20241007 | 748 | 752 | 747 | 752 | 3,300 | 5 | 101% | 101% | 58% | ▲ | 99% | 96% | 99% | 92% | 101% |
| 20241008 | 750 | 751 | 746 | 746 | 3,700 | -6 | 99% | 99% | 112% | ▼ | 100% | 96% | 99% | 91% | 100% |
| 20241009 | 746 | 747 | 740 | 743 | 7,100 | -3 | 100% | 100% | 192% | ▼▼ | 98% | 96% | 99% | 91% | 100% |
| 20241010 | 745 | 745 | 719 | 727 | 21,900 | -16 | 98% | 98% | 308% | ▼▼▼ | 99% | 97% | 102% | 89% | 100% |
| 20241011 | 727 | 727 | 718 | 723 | 6,900 | -4 | 99% | 99% | 32% | ▼▼▼▼ | 100% | 99% | 105% | 89% | 100% |
| 20241015 | 718 | 727 | 716 | 716 | 14,300 | -7 | 99% | 100% | 207% | ▼▼▼▼▼ | 100% | 100% | 107% | 88% | 100% |
| 20241016 | 715 | 720 | 712 | 713 | 5,900 | -3 | 100% | 100% | 41% | ▼▼▼▼▼▼ | 99% | 101% | 107% | 87% | 100% |
| 20241017 | 716 | 716 | 708 | 708 | 5,400 | -5 | 99% | 99% | 92% | ▼▼▼▼▼▼▼ | 100% | 102% | 108% | 87% | 100% |
| 20241018 | 708 | 710 | 707 | 707 | 4,600 | -1 | 100% | 100% | 85% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 108% | 87% | 100% |
| 20241021 | 707 | 715 | 707 | 710 | 4,800 | 3 | 100% | 100% | 104% | ▲ | 98% | 98% | 106% | 87% | 100% |
| 20241022 | 725 | 725 | 709 | 713 | 4,000 | 3 | 100% | 98% | 83% | ▲▲ | 101% | 101% | 107% | 87% | 101% |
| 20241023 | 717 | 739 | 713 | 725 | 11,600 | 12 | 102% | 101% | 290% | ▲▲▲ | 99% | 101% | 107% | 89% | 103% |
| 20241024 | 716 | 726 | 710 | 710 | 6,800 | -15 | 98% | 99% | 59% | ▼ | 101% | 99% | 108% | 87% | 100% |
| 20241025 | 708 | 724 | 701 | 712 | 12,700 | 2 | 100% | 101% | 187% | ▲ | 100% | 100% | 108% | 93% | 101% |
| 20241028 | 711 | 723 | 703 | 713 | 6,500 | 1 | 100% | 100% | 51% | ▲▲ | 102% | 104% | 108% | 95% | 101% |
| 20241029 | 711 | 740 | 710 | 722 | 6,000 | 9 | 101% | 102% | 92% | ▲▲▲ | 98% | 103% | 107% | 96% | 102% |
| 20241030 | 716 | 725 | 699 | 699 | 36,000 | -23 | 97% | 98% | 600% | ▼ | 100% | 105% | 109% | 93% | 100% |
| 20241031 | 701 | 705 | 695 | 699 | 13,600 | 0 | 100% | 100% | 38% | -- | 104% | 108% | 112% | 93% | 100% |
| 20241101 | 686 | 714 | 686 | 714 | 9,500 | 15 | 102% | 104% | 70% | ▲ | 102% | 103% | 105% | 95% | 102% |
| 20241105 | 723 | 740 | 706 | 740 | 8,000 | 26 | 104% | 102% | 84% | ▲▲ | 99% | 102% | 102% | 98% | 106% |
| 20241106 | 740 | 748 | 733 | 733 | 7,100 | -7 | 99% | 99% | 89% | ▼ | 99% | 103% | 102% | 98% | 105% |
| 20241107 | 739 | 739 | 733 | 733 | 5,600 | 0 | 100% | 99% | 79% | -- | 100% | 104% | 102% | 99% | 105% |
| 20241108 | 737 | 740 | 730 | 740 | 9,400 | 7 | 101% | 100% | 168% | ▲ | 100% | 103% | 101% | 100% | 106% |
| 20241111 | 742 | 749 | 733 | 744 | 3,800 | 4 | 101% | 100% | 40% | ▲▲ | 102% | 104% | 102% | 100% | 106% |
| 20241112 | 738 | 755 | 738 | 755 | 11,400 | 11 | 101% | 102% | 300% | ▲▲▲ | 100% | 101% | 99% | 100% | 108% |
| 20241113 | 761 | 768 | 757 | 763 | 23,900 | 8 | 101% | 100% | 210% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 109% |
| 20241114 | 765 | 769 | 752 | 765 | 19,000 | 2 | 100% | 100% | 79% | ▲▲▲▲▲ | 99% | 97% | 98% | 100% | 109% |
| 20241115 | 768 | 768 | 750 | 761 | 9,000 | -4 | 99% | 99% | 47% | ▼ | 101% | 98% | 99% | 99% | 109% |
| 20241118 | 761 | 766 | 750 | 766 | 8,100 | 5 | 101% | 101% | 90% | ▲ | 99% | 97% | 98% | 100% | 110% |
| 20241119 | 765 | 765 | 754 | 757 | 2,300 | -9 | 99% | 99% | 28% | ▼ | 99% | 99% | 99% | 99% | 108% |
| 20241120 | 757 | 757 | 748 | 748 | 4,000 | -9 | 99% | 99% | 174% | ▼▼ | 99% | 100% | 100% | 98% | 107% |
| 20241121 | 749 | 750 | 742 | 743 | 2,500 | -5 | 99% | 99% | 63% | ▼▼▼ | 100% | 100% | 101% | 97% | 106% |
| 20241122 | 745 | 745 | 737 | 743 | 4,900 | 0 | 100% | 100% | 196% | -- | 100% | 101% | 101% | 97% | 106% |
| 20241125 | 745 | 747 | 743 | 743 | 5,200 | 0 | 100% | 100% | 106% | -- | 101% | 101% | 101% | 97% | 106% |
| 20241126 | 743 | 748 | 741 | 748 | 2,300 | 5 | 101% | 101% | 44% | ▲ | 100% | 101% | 101% | 98% | 107% |
| 20241127 | 743 | 748 | 738 | 745 | 4,200 | -3 | 100% | 100% | 183% | ▼ | 99% | 101% | 100% | 97% | 107% |
| 20241128 | 747 | 750 | 740 | 740 | 8,300 | -5 | 99% | 99% | 198% | ▼▼ | 100% | 100% | 100% | 97% | 106% |
| 20241129 | 749 | 752 | 740 | 752 | 4,400 | 12 | 102% | 100% | 53% | ▲ | 100% | 100% | 100% | 98% | 105% |
| 20241202 | 752 | 752 | 744 | 750 | 6,200 | -2 | 100% | 100% | 141% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241203 | 752 | 754 | 747 | 749 | 6,600 | -1 | 100% | 100% | 106% | ▼▼ | 101% | 101% | 100% | 98% | 102% |
| 20241204 | 747 | 751 | 745 | 751 | 7,300 | 2 | 100% | 101% | 111% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241205 | 747 | 751 | 747 | 747 | 8,400 | -4 | 99% | 100% | 115% | ▼ | 101% | 99% | 100% | 98% | 101% |
| 20241206 | 747 | 751 | 747 | 751 | 2,500 | 4 | 101% | 101% | 30% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241209 | 750 | 751 | 746 | 751 | 3,400 | 0 | 100% | 100% | 136% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 748 | 753 | 748 | 748 | 5,900 | -3 | 100% | 100% | 174% | ▼ | 99% | 100% | 0% | 98% | 101% |
| 20241211 | 752 | 752 | 742 | 743 | 4,000 | -5 | 99% | 99% | 68% | ▼▼ | 99% | 100% | 0% | 97% | 100% |
| 20241212 | 748 | 748 | 734 | 738 | 11,500 | -5 | 99% | 99% | 288% | ▼▼▼ | 101% | 101% | 0% | 96% | 100% |
| 20241213 | 738 | 744 | 738 | 742 | 2,900 | 4 | 101% | 101% | 25% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241216 | 749 | 750 | 745 | 750 | 7,800 | 8 | 101% | 100% | 269% | ▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 747 | 750 | 741 | 750 | 12,400 | 0 | 100% | 100% | 159% | -- | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 750 | 751 | 746 | 747 | 3,700 | -3 | 100% | 100% | 30% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 749 | 749 | 746 | 749 | 4,400 | 2 | 100% | 100% | 119% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 750 | 752 | 748 | 750 | 6,100 | 1 | 100% | 100% | 139% | ▲▲ | % | % | % | 100% | 102% |
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 | 136,200 | 0 | 128,700 | 0 | 7,500 |
| 2024-12-06 | 0 | 132,500 | 0 | 123,900 | 0 | 8,600 |
| 2024-11-29 | 0 | 125,600 | 0 | 116,700 | 0 | 8,900 |
| 2024-11-22 | 0 | 120,900 | 0 | 112,000 | 0 | 8,900 |
| 2024-11-15 | 0 | 116,100 | 0 | 106,600 | 0 | 9,500 |
| 2024-11-08 | 0 | 102,000 | 0 | 92,600 | 0 | 9,400 |
| 2024-11-01 | 0 | 90,000 | 0 | 80,300 | 0 | 9,700 |
| 2024-10-25 | 0 | 79,600 | 0 | 70,100 | 0 | 9,500 |
| 2024-10-18 | 0 | 72,400 | 0 | 61,900 | 0 | 10,500 |
| 2024-10-11 | 0 | 77,700 | 0 | 64,700 | 0 | 13,000 |
| 2024-10-04 | 0 | 74,900 | 0 | 63,000 | 0 | 11,900 |
| 2024-09-27 | 0 | 71,700 | 0 | 58,200 | 0 | 13,500 |
| 2024-09-20 | 600 | 71,600 | 600 | 55,100 | 0 | 16,500 |
| 2024-09-13 | 600 | 76,100 | 600 | 56,300 | 0 | 19,800 |
| 2024-09-06 | 600 | 77,000 | 600 | 56,400 | 0 | 20,600 |
| 2024-08-30 | 0 | 79,000 | 0 | 58,600 | 0 | 20,400 |
| 2024-08-23 | 0 | 89,000 | 0 | 64,700 | 0 | 24,300 |
| 2024-08-16 | 0 | 79,900 | 0 | 54,300 | 0 | 25,600 |
| 2024-08-09 | 0 | 65,900 | 0 | 39,400 | 0 | 26,500 |
| 2024-08-02 | 0 | 90,800 | 0 | 49,500 | 0 | 41,300 |
| 2024-07-26 | 0 | 107,200 | 0 | 46,400 | 0 | 60,800 |
| 2024-07-19 | 0 | 103,900 | 0 | 41,700 | 0 | 62,200 |
| 2024-07-12 | 0 | 96,500 | 0 | 34,400 | 0 | 62,100 |
| 2024-07-05 | 0 | 96,900 | 0 | 32,700 | 0 | 64,200 |
| 2024-06-28 | 0 | 96,600 | 0 | 31,600 | 0 | 65,000 |
| 2024-06-21 | 0 | 94,900 | 0 | 29,500 | 0 | 65,400 |
| 2024-06-14 | 0 | 110,700 | 0 | 32,200 | 0 | 78,500 |
| 2024-06-07 | 0 | 98,600 | 0 | 32,800 | 0 | 65,800 |
| 2024-05-31 | 0 | 83,500 | 0 | 36,500 | 0 | 47,000 |
| 2024-05-24 | 0 | 78,800 | 0 | 39,700 | 0 | 39,100 |
| 2024-05-17 | 0 | 79,000 | 0 | 39,500 | 0 | 39,500 |
| 2024-05-10 | 0 | 82,100 | 0 | 41,200 | 0 | 40,900 |
| 2024-05-02 | 0 | 81,600 | 0 | 40,600 | 0 | 41,000 |
| 2024-04-26 | 0 | 88,700 | 0 | 43,300 | 0 | 45,400 |
| 2024-04-19 | 0 | 84,600 | 0 | 42,900 | 0 | 41,700 |
| 2024-04-12 | 0 | 78,900 | 0 | 40,400 | 0 | 38,500 |
| 2024-04-05 | 0 | 75,300 | 0 | 39,900 | 0 | 35,400 |
| 2024-03-29 | 0 | 72,100 | 0 | 35,300 | 0 | 36,800 |
| 2024-03-22 | 0 | 77,100 | 0 | 37,900 | 0 | 39,200 |
| 2024-03-15 | 0 | 77,100 | 0 | 37,200 | 0 | 39,900 |
| 2024-03-08 | 0 | 80,000 | 0 | 38,600 | 0 | 41,400 |
| 2024-03-01 | 0 | 87,000 | 0 | 39,200 | 0 | 47,800 |
| 2024-02-22 | 0 | 83,400 | 0 | 39,100 | 0 | 44,300 |
| 2024-02-16 | 0 | 82,900 | 0 | 39,000 | 0 | 43,900 |
| 2024-02-09 | 0 | 82,000 | 0 | 40,300 | 0 | 41,700 |
| 2024-02-02 | 0 | 84,900 | 0 | 40,600 | 0 | 44,300 |
| 2024-01-26 | 0 | 84,900 | 0 | 41,100 | 0 | 43,800 |
| 2024-01-19 | 0 | 87,800 | 0 | 42,800 | 0 | 45,000 |
| 2024-01-12 | 0 | 99,500 | 0 | 45,300 | 0 | 54,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 17:30 | ＣＡＰ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241112 | 17:30 | ＣＡＰ | 2024年９月期通期連結業績予想と実績値との差異に関するお知らせ |
| 20241112 | 17:30 | ＣＡＰ | 中期経営計画の策定に関するお知らせ |
| 20241112 | 17:30 | ＣＡＰ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20241112 | 17:30 | ＣＡＰ | 配当方針の変更（累進配当の導入）に関するお知らせ |
| 20241112 | 17:30 | ＣＡＰ | 株主優待制度の変更に関するお知らせ |
| 20240809 | 18:00 | ＣＡＰ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 18:00 | ＣＡＰ | 2024年９月期通期連結業績予想の修正に関するお知らせ |
| 20240513 | 16:00 | ＣＡＰ | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | ＣＡＰ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240425 | 19:00 | ＣＡＰ | 連結業績予想の修正及び特別損失計上に関するお知らせ |
| 20240209 | 16:00 | ＣＡＰ | 2024年９月期 第１四半期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3965 | 1 | Capital Asset Planning,Inc.Recruiting Site | 2024-12-21 23:21:25 |