| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 370 | 375 | 368 | 370 | 190,700 | -8 | 98% | 100% | 146% | ▼▼ | 100% | 102% | 87% | 90% | 100% |
| 20240726 | 372 | 378 | 369 | 372 | 101,000 | 2 | 101% | 100% | 53% | ▲ | 101% | 97% | 86% | 91% | 101% |
| 20240729 | 377 | 384 | 377 | 382 | 113,100 | 10 | 103% | 101% | 112% | ▲▲ | 96% | 87% | 85% | 93% | 103% |
| 20240730 | 383 | 383 | 369 | 369 | 290,600 | -13 | 97% | 96% | 257% | ▼ | 101% | 79% | 86% | 90% | 100% |
| 20240731 | 375 | 381 | 370 | 378 | 170,700 | 9 | 102% | 101% | 59% | ▲ | 97% | 83% | 86% | 94% | 102% |
| 20240801 | 377 | 377 | 357 | 364 | 421,100 | -14 | 96% | 97% | 247% | ▼ | 95% | 90% | 95% | 91% | 100% |
| 20240802 | 348 | 351 | 331 | 332 | 424,600 | -32 | 91% | 95% | 101% | ▼▼ | 84% | 99% | 107% | 83% | 100% |
| 20240805 | 308 | 317 | 252 | 260 | 1,158,800 | -72 | 78% | 84% | 273% | ▼▼▼ | 101% | 99% | 117% | 65% | 100% |
| 20240806 | 291 | 302 | 279 | 295 | 866,100 | 35 | 113% | 101% | 75% | ▲ | 109% | 106% | 118% | 73% | 113% |
| 20240807 | 287 | 320 | 287 | 312 | 411,400 | 17 | 106% | 109% | 48% | ▲▲ | 100% | 99% | 111% | 78% | 120% |
| 20240808 | 305 | 315 | 302 | 305 | 420,900 | -7 | 98% | 100% | 102% | ▼ | 100% | 110% | 120% | 76% | 117% |
| 20240809 | 284 | 293 | 276 | 283 | 841,800 | -22 | 93% | 100% | 200% | ▼▼ | 101% | 109% | 118% | 70% | 109% |
| 20240813 | 287 | 291 | 282 | 289 | 336,600 | 6 | 102% | 101% | 40% | ▲ | 102% | 109% | 114% | 72% | 111% |
| 20240814 | 297 | 304 | 292 | 303 | 362,500 | 14 | 105% | 102% | 108% | ▲▲ | 98% | 107% | 112% | 75% | 117% |
| 20240815 | 304 | 305 | 297 | 298 | 151,400 | -5 | 98% | 98% | 42% | ▼ | 102% | 102% | 111% | 76% | 115% |
| 20240816 | 305 | 312 | 299 | 312 | 212,300 | 14 | 105% | 102% | 140% | ▲ | 99% | 101% | 110% | 80% | 120% |
| 20240819 | 310 | 312 | 303 | 308 | 294,200 | -4 | 99% | 99% | 139% | ▼ | 103% | 101% | 108% | 80% | 118% |
| 20240820 | 314 | 328 | 313 | 324 | 297,400 | 16 | 105% | 103% | 101% | ▲ | 101% | 106% | 107% | 84% | 125% |
| 20240821 | 300 | 310 | 297 | 303 | 858,700 | -21 | 94% | 101% | 289% | ▼ | 100% | 103% | 103% | 79% | 117% |
| 20240822 | 311 | 317 | 305 | 312 | 333,800 | 9 | 103% | 100% | 39% | ▲ | 101% | 104% | 103% | 82% | 120% |
| 20240823 | 309 | 312 | 306 | 311 | 233,700 | -1 | 100% | 101% | 70% | ▼ | 102% | 106% | 102% | 81% | 120% |
| 20240826 | 311 | 317 | 310 | 316 | 197,000 | 5 | 102% | 102% | 84% | ▲ | 100% | 104% | 100% | 83% | 122% |
| 20240827 | 318 | 321 | 315 | 319 | 151,400 | 3 | 101% | 100% | 77% | ▲▲ | 99% | 107% | 102% | 84% | 123% |
| 20240828 | 319 | 324 | 312 | 315 | 232,000 | -4 | 99% | 99% | 153% | ▼ | 102% | 108% | 103% | 83% | 121% |
| 20240829 | 316 | 323 | 314 | 322 | 183,800 | 7 | 102% | 102% | 79% | ▲ | 102% | 99% | 100% | 88% | 124% |
| 20240830 | 324 | 332 | 324 | 329 | 243,200 | 7 | 102% | 102% | 132% | ▲▲ | 98% | 95% | 96% | 99% | 127% |
| 20240902 | 337 | 340 | 326 | 330 | 208,900 | 1 | 100% | 98% | 86% | ▲▲▲ | 103% | 95% | 98% | 100% | 127% |
| 20240903 | 330 | 340 | 328 | 340 | 193,900 | 10 | 103% | 103% | 93% | ▲▲▲▲ | 98% | 95% | 99% | 100% | 120% |
| 20240904 | 328 | 334 | 320 | 320 | 378,700 | -20 | 94% | 98% | 195% | ▼ | 100% | 98% | 102% | 94% | 113% |
| 20240905 | 318 | 330 | 317 | 319 | 248,100 | -1 | 100% | 100% | 66% | ▼▼ | 98% | 96% | 101% | 94% | 113% |
| 20240906 | 321 | 328 | 311 | 314 | 211,600 | -5 | 98% | 98% | 85% | ▼▼▼ | 104% | 102% | 108% | 92% | 111% |
| 20240909 | 300 | 313 | 298 | 311 | 286,100 | -3 | 99% | 104% | 135% | ▼▼▼▼ | 99% | 97% | 103% | 91% | 108% |
| 20240910 | 314 | 317 | 311 | 312 | 123,700 | 1 | 100% | 99% | 43% | ▲ | 97% | 101% | 103% | 92% | 105% |
| 20240911 | 306 | 310 | 295 | 298 | 283,900 | -14 | 96% | 97% | 230% | ▼ | 101% | 103% | 101% | 88% | 100% |
| 20240912 | 305 | 309 | 302 | 307 | 153,600 | 9 | 103% | 101% | 54% | ▲ | 99% | 103% | 100% | 90% | 103% |
| 20240913 | 307 | 313 | 304 | 304 | 115,800 | -3 | 99% | 99% | 75% | ▼ | 101% | 104% | 100% | 89% | 102% |
| 20240917 | 304 | 312 | 304 | 306 | 169,400 | 2 | 101% | 101% | 146% | ▲ | 100% | 102% | 98% | 90% | 103% |
| 20240918 | 311 | 315 | 305 | 310 | 151,200 | 4 | 101% | 100% | 89% | ▲▲ | 101% | 104% | 97% | 91% | 104% |
| 20240919 | 312 | 318 | 312 | 315 | 141,500 | 5 | 102% | 101% | 94% | ▲▲▲ | 100% | 102% | 95% | 93% | 106% |
| 20240920 | 317 | 321 | 316 | 317 | 133,300 | 2 | 101% | 100% | 94% | ▲▲▲▲ | 99% | 98% | 94% | 93% | 106% |
| 20240924 | 320 | 320 | 315 | 316 | 128,500 | -1 | 100% | 99% | 96% | ▼ | 99% | 97% | 95% | 93% | 106% |
| 20240925 | 316 | 320 | 313 | 314 | 102,700 | -2 | 99% | 99% | 80% | ▼▼ | 102% | 97% | 93% | 92% | 105% |
| 20240926 | 318 | 324 | 316 | 324 | 225,200 | 10 | 103% | 102% | 219% | ▲ | 99% | 96% | 93% | 95% | 109% |
| 20240927 | 318 | 318 | 311 | 315 | 163,500 | -9 | 97% | 99% | 73% | ▼ | 98% | 99% | 95% | 93% | 106% |
| 20240930 | 307 | 312 | 299 | 301 | 207,700 | -14 | 96% | 98% | 127% | ▼▼ | 101% | 99% | 95% | 89% | 101% |
| 20241001 | 304 | 308 | 303 | 307 | 74,100 | 6 | 102% | 101% | 36% | ▲ | 99% | 99% | 95% | 90% | 103% |
| 20241002 | 304 | 307 | 301 | 301 | 109,200 | -6 | 98% | 99% | 147% | ▼ | 99% | 97% | 94% | 89% | 101% |
| 20241003 | 308 | 309 | 301 | 304 | 77,500 | 3 | 101% | 99% | 71% | ▲ | 100% | 100% | 96% | 94% | 102% |
| 20241004 | 301 | 304 | 300 | 302 | 93,700 | -2 | 99% | 100% | 121% | ▼ | 99% | 97% | 92% | 93% | 101% |
| 20241007 | 304 | 304 | 299 | 301 | 75,600 | -1 | 100% | 99% | 81% | ▼▼ | 99% | 98% | 0% | 93% | 101% |
| 20241008 | 300 | 300 | 296 | 296 | 111,100 | -5 | 98% | 99% | 147% | ▼▼▼ | 101% | 99% | 0% | 91% | 100% |
| 20241009 | 297 | 300 | 295 | 300 | 177,300 | 4 | 101% | 101% | 160% | ▲ | 99% | 96% | 0% | 93% | 101% |
| 20241010 | 300 | 300 | 295 | 296 | 68,500 | -4 | 99% | 99% | 39% | ▼ | 100% | 97% | 0% | 91% | 100% |
| 20241011 | 295 | 297 | 295 | 295 | 64,500 | -1 | 100% | 100% | 94% | ▼▼ | 99% | 97% | 0% | 91% | 100% |
| 20241015 | 297 | 297 | 291 | 293 | 62,200 | -2 | 99% | 99% | 96% | ▼▼▼ | 99% | 99% | 0% | 90% | 100% |
| 20241016 | 291 | 293 | 287 | 288 | 97,500 | -5 | 98% | 99% | 157% | ▼▼▼▼ | 99% | 97% | 0% | 89% | 100% |
| 20241017 | 290 | 290 | 286 | 287 | 80,500 | -1 | 100% | 99% | 83% | ▼▼▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241018 | 287 | 289 | 287 | 287 | 36,500 | 0 | 100% | 100% | 45% | -- | 101% | 0% | 0% | 89% | 100% |
| 20241021 | 286 | 290 | 286 | 289 | 42,400 | 2 | 101% | 101% | 116% | ▲ | 98% | 0% | 0% | 89% | 101% |
| 20241022 | 288 | 288 | 279 | 281 | 150,200 | -8 | 97% | 98% | 354% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 9,200 | 1,037,400 | 200 | 344,100 | 9,000 | 693,300 |
| 2024-10-11 | 8,900 | 1,026,200 | 200 | 342,800 | 8,700 | 683,400 |
| 2024-10-04 | 10,500 | 944,800 | 200 | 347,100 | 10,300 | 597,700 |
| 2024-09-27 | 15,700 | 951,900 | 200 | 359,200 | 15,500 | 592,700 |
| 2024-09-20 | 24,100 | 1,019,100 | 200 | 371,000 | 23,900 | 648,100 |
| 2024-09-13 | 20,900 | 1,029,200 | 200 | 367,700 | 20,700 | 661,500 |
| 2024-09-06 | 27,300 | 1,044,900 | 200 | 389,000 | 27,100 | 655,900 |
| 2024-08-30 | 41,900 | 1,081,200 | 200 | 365,700 | 41,700 | 715,500 |
| 2024-08-23 | 36,400 | 1,103,200 | 200 | 370,200 | 36,200 | 733,000 |
| 2024-08-16 | 16,000 | 1,121,200 | 200 | 362,700 | 15,800 | 758,500 |
| 2024-08-09 | 13,900 | 1,147,900 | 200 | 350,600 | 13,700 | 797,300 |
| 2024-08-02 | 22,900 | 1,715,100 | 200 | 857,300 | 22,700 | 857,800 |
| 2024-07-26 | 27,900 | 1,987,000 | 200 | 1,118,700 | 27,700 | 868,300 |
| 2024-07-19 | 36,700 | 2,022,400 | 200 | 1,163,100 | 36,500 | 859,300 |
| 2024-07-12 | 40,000 | 2,035,900 | 200 | 1,147,000 | 39,800 | 888,900 |
| 2024-07-05 | 20,500 | 2,033,600 | 200 | 1,153,200 | 20,300 | 880,400 |
| 2024-06-28 | 20,400 | 2,068,500 | 200 | 1,202,400 | 20,200 | 866,100 |
| 2024-06-21 | 24,200 | 2,067,000 | 200 | 1,250,900 | 24,000 | 816,100 |
| 2024-06-14 | 33,200 | 1,888,800 | 200 | 1,133,400 | 33,000 | 755,400 |
| 2024-06-07 | 28,100 | 1,787,200 | 200 | 1,085,200 | 27,900 | 702,000 |
| 2024-05-31 | 32,000 | 1,746,800 | 200 | 1,062,500 | 31,800 | 684,300 |
| 2024-05-24 | 16,400 | 913,800 | 100 | 548,400 | 16,300 | 365,400 |
| 2024-05-17 | 21,800 | 892,700 | 100 | 514,500 | 21,700 | 378,200 |
| 2024-05-10 | 18,000 | 925,400 | 100 | 425,300 | 17,900 | 500,100 |
| 2024-05-02 | 25,000 | 837,700 | 100 | 369,200 | 24,900 | 468,500 |
| 2024-04-26 | 24,400 | 835,500 | 100 | 372,900 | 24,300 | 462,600 |
| 2024-04-19 | 24,300 | 816,900 | 100 | 369,800 | 24,200 | 447,100 |
| 2024-04-12 | 29,600 | 846,500 | 100 | 383,500 | 29,500 | 463,000 |
| 2024-04-05 | 40,800 | 831,000 | 100 | 372,100 | 40,700 | 458,900 |
| 2024-03-29 | 63,900 | 896,900 | 100 | 403,700 | 63,800 | 493,200 |
| 2024-03-22 | 65,900 | 939,500 | 100 | 401,400 | 65,800 | 538,100 |
| 2024-03-15 | 79,500 | 915,000 | 100 | 384,100 | 79,400 | 530,900 |
| 2024-03-08 | 116,200 | 867,900 | 100 | 391,400 | 116,100 | 476,500 |
| 2024-03-01 | 50,700 | 554,600 | 100 | 306,800 | 50,600 | 247,800 |
| 2024-02-22 | 49,200 | 556,400 | 100 | 340,700 | 49,100 | 215,700 |
| 2024-02-16 | 40,100 | 571,500 | 100 | 358,700 | 40,000 | 212,800 |
| 2024-02-09 | 83,700 | 560,700 | 4,000 | 370,300 | 79,700 | 190,400 |
| 2024-02-02 | 29,000 | 638,500 | 100 | 423,000 | 28,900 | 215,500 |
| 2024-01-26 | 29,900 | 598,900 | 100 | 397,000 | 29,800 | 201,900 |
| 2024-01-19 | 25,800 | 648,900 | 100 | 413,000 | 25,700 | 235,900 |
| 2024-01-12 | 24,900 | 698,900 | 100 | 443,800 | 24,800 | 255,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-10 | GOLDMAN SACHS INTERNATIONAL | 202,712 | 0.49% | ▼ | -12,700 | 314 | 317 | 311 | 312 | 123,700 |
| 2024-09-02 | GOLDMAN SACHS INTERNATIONAL | 215,412 | 0.52% | ▲ | 337 | 340 | 326 | 330 | 208,900 | |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 79,312 | 0.19% | ▼ | -141,700 | 383 | 383 | 369 | 369 | 290,600 |
| 2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 221,012 | 0.54% | ▲ | 386 | 397 | 385 | 391 | 239,500 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 1,800 | 0.00% | ▼ | -167,200 | 1,022 | 1,024 | 990 | 1,019 | 255,100 |
| 2024-03-14 | J.P. MORGAN SECURITIES PLC | 169,000 | 0.83% | ▲ | 1,029 | 1,037 | 1,006 | 1,015 | 263,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3992 | 1 | 株式会社ニーズウェル | 2024-10-23 09:25:00 |
| 3992 | 2 | 2024年9月期第3四半期 個人投資家向けIRセミナーの書き起こし及びアーカイブ動画公開のお知らせ | 株式会社ニーズウェル | 2024-09-27 18:30:01 |
| 3992 | 2 | 業務効率化ソリューション「株主QA」無料セミナー開催のお知らせ | 株式会社ニーズウェル | 2024-08-21 21:28:58 |
| 3992 | 2 | 業務効率化ソリューション「株主QA」発売記念無料セミナー開催のお知らせ | 株式会社ニーズウェル | 2024-07-11 03:29:42 |
| 3992 | 2 | 2024年9月期第1四半期 個人投資家向けIRセミナーの動画と書き起こし全文の記事が掲載されました | 株式会社ニーズウェル | 2024-06-18 06:47:38 |
| 3992 | 2 | お問い合わせ | 株式会社ニーズウェル | 2024-06-18 06:47:34 |
| 3992 | 2 | VOTIRO | ソリューション | 株式会社ニーズウェル | 2024-06-18 06:47:21 |
| 3992 | 2 | English IR | IRライブラリー | 株式会社ニーズウェル | 2024-06-14 12:06:46 |
| 3992 | 2 | IRニュース | IR情報 | 株式会社ニーズウェル | 2024-06-14 12:06:42 |
| 3992 | 2 | 電子公告 | IR情報 | 株式会社ニーズウェル | 2024-06-14 12:06:41 |