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 | 959 | 986 | 959 | 961 | 20,400 | 4 | 100% | 100% | 106% | ▲ | 100% | 101% | 103% | 80% | 101% |
20250311 | 960 | 960 | 925 | 960 | 22,300 | -1 | 100% | 100% | 109% | ▼ | 101% | 101% | 101% | 80% | 101% |
20250312 | 963 | 982 | 960 | 975 | 17,100 | 15 | 102% | 101% | 77% | ▲ | 97% | 98% | 97% | 81% | 102% |
20250313 | 989 | 993 | 959 | 959 | 22,200 | -16 | 98% | 97% | 130% | ▼ | 100% | 107% | 99% | 80% | 101% |
20250314 | 955 | 955 | 934 | 955 | 27,600 | -4 | 100% | 100% | 124% | ▼▼ | 101% | 106% | 95% | 82% | 100% |
20250317 | 962 | 968 | 954 | 968 | 9,500 | 13 | 101% | 101% | 34% | ▲ | 100% | 103% | 94% | 88% | 102% |
20250318 | 976 | 980 | 966 | 974 | 10,100 | 6 | 101% | 100% | 106% | ▲▲ | 99% | 101% | 93% | 90% | 102% |
20250319 | 980 | 982 | 969 | 970 | 10,800 | -4 | 100% | 99% | 107% | ▼ | 105% | 102% | 95% | 93% | 102% |
20250321 | 970 | 1,029 | 967 | 1,018 | 51,800 | 48 | 105% | 105% | 480% | ▲ | 99% | 96% | 92% | 99% | 107% |
20250324 | 1,018 | 1,018 | 1,006 | 1,006 | 12,700 | -12 | 99% | 99% | 25% | ▼ | 98% | 95% | 93% | 98% | 106% |
20250325 | 1,009 | 1,010 | 991 | 991 | 17,500 | -15 | 99% | 98% | 138% | ▼▼ | 99% | 94% | 94% | 96% | 104% |
20250326 | 999 | 1,000 | 991 | 991 | 3,400 | 0 | 100% | 99% | 19% | -- | 98% | 92% | 94% | 96% | 104% |
20250327 | 996 | 996 | 977 | 977 | 11,100 | -14 | 99% | 98% | 326% | ▼ | 99% | 92% | 96% | 95% | 103% |
20250328 | 975 | 982 | 962 | 962 | 12,200 | -15 | 98% | 99% | 110% | ▼▼ | 98% | 93% | 100% | 94% | 101% |
20250331 | 958 | 958 | 931 | 942 | 18,300 | -20 | 98% | 98% | 150% | ▼▼▼ | 97% | 88% | 102% | 93% | 100% |
20250401 | 942 | 942 | 915 | 915 | 24,100 | -27 | 97% | 97% | 132% | ▼▼▼▼ | 98% | 91% | 105% | 90% | 100% |
20250402 | 911 | 911 | 890 | 895 | 26,800 | -20 | 98% | 98% | 111% | ▼▼▼▼▼ | 103% | 104% | 111% | 88% | 100% |
20250403 | 865 | 904 | 855 | 890 | 28,400 | -5 | 99% | 103% | 106% | ▼▼▼▼▼▼ | 95% | 104% | 110% | 87% | 100% |
20250404 | 870 | 870 | 806 | 830 | 57,500 | -60 | 93% | 95% | 202% | ▼▼▼▼▼▼▼ | 104% | 119% | 125% | 82% | 100% |
20250408 | 767 | 820 | 767 | 800 | 34,600 | -30 | 96% | 104% | 60% | ▼▼▼▼▼▼▼▼ | 105% | 117% | 122% | 79% | 100% |
20250409 | 785 | 827 | 775 | 825 | 38,600 | 25 | 103% | 105% | 112% | ▲ | 103% | 101% | 109% | 81% | 103% |
20250410 | 879 | 917 | 838 | 901 | 48,300 | 76 | 109% | 103% | 125% | ▲▲ | 104% | 103% | 111% | 89% | 113% |
20250411 | 865 | 912 | 861 | 900 | 21,600 | -1 | 100% | 104% | 45% | ▼ | 98% | 99% | 103% | 88% | 113% |
20250414 | 930 | 946 | 916 | 916 | 11,600 | 16 | 102% | 98% | 54% | ▲ | 96% | 101% | 102% | 90% | 115% |
20250415 | 929 | 929 | 884 | 888 | 17,200 | -28 | 97% | 96% | 148% | ▼ | 98% | 104% | 105% | 87% | 111% |
20250416 | 903 | 905 | 872 | 884 | 13,800 | -4 | 100% | 98% | 80% | ▼▼ | 101% | 104% | 108% | 87% | 111% |
20250417 | 882 | 893 | 876 | 890 | 13,300 | 6 | 101% | 101% | 96% | ▲ | 102% | 100% | 105% | 87% | 111% |
20250418 | 905 | 935 | 902 | 925 | 11,900 | 35 | 104% | 102% | 89% | ▲▲ | 101% | 96% | 102% | 91% | 116% |
20250421 | 933 | 940 | 925 | 939 | 5,000 | 14 | 102% | 101% | 42% | ▲▲▲ | 99% | 103% | 102% | 93% | 117% |
20250422 | 933 | 933 | 918 | 921 | 3,300 | -18 | 98% | 99% | 66% | ▼ | 98% | 104% | 103% | 93% | 115% |
20250423 | 920 | 922 | 903 | 905 | 7,900 | -16 | 98% | 98% | 239% | ▼▼ | 98% | 105% | 105% | 91% | 113% |
20250424 | 905 | 909 | 889 | 889 | 7,600 | -16 | 98% | 98% | 96% | ▼▼▼ | 99% | 105% | 105% | 91% | 111% |
20250425 | 902 | 916 | 889 | 896 | 9,200 | 7 | 101% | 99% | 121% | ▲ | 107% | 105% | 106% | 93% | 112% |
20250428 | 900 | 960 | 890 | 960 | 137,500 | 64 | 107% | 107% | 1495% | ▲▲ | 100% | 98% | 96% | 100% | 120% |
20250430 | 952 | 994 | 924 | 950 | 131,400 | -10 | 99% | 100% | 96% | ▼ | 98% | 95% | 95% | 99% | 119% |
20250501 | 965 | 994 | 933 | 945 | 105,200 | -5 | 99% | 98% | 80% | ▼▼ | 100% | 97% | 94% | 98% | 118% |
20250502 | 942 | 955 | 922 | 943 | 49,600 | -2 | 100% | 100% | 47% | ▼▼▼ | 99% | 97% | 95% | 98% | 118% |
20250507 | 936 | 949 | 908 | 929 | 55,200 | -14 | 99% | 99% | 111% | ▼▼▼▼ | 99% | 100% | 96% | 97% | 116% |
20250508 | 925 | 937 | 914 | 914 | 18,400 | -15 | 98% | 99% | 33% | ▼▼▼▼▼ | 99% | 103% | 95% | 95% | 114% |
20250509 | 925 | 936 | 912 | 916 | 20,100 | 2 | 100% | 99% | 109% | ▲ | 99% | 104% | 96% | 95% | 111% |
20250512 | 912 | 916 | 890 | 900 | 37,100 | -16 | 98% | 99% | 185% | ▼ | 99% | 100% | 96% | 94% | 102% |
20250513 | 915 | 924 | 907 | 908 | 30,200 | 8 | 101% | 99% | 81% | ▲ | 101% | 99% | 95% | 95% | 103% |
20250514 | 920 | 930 | 912 | 928 | 31,000 | 20 | 102% | 101% | 103% | ▲▲ | 102% | 95% | 92% | 97% | 105% |
20250515 | 930 | 967 | 917 | 950 | 65,600 | 22 | 102% | 102% | 212% | ▲▲▲ | 100% | 102% | 98% | 99% | 107% |
20250516 | 870 | 895 | 805 | 870 | 483,800 | -80 | 92% | 100% | 738% | ▼ | 99% | 96% | 90% | 91% | 100% |
20250519 | 920 | 998 | 909 | 912 | 115,500 | 42 | 105% | 99% | 24% | ▲ | 97% | 95% | 88% | 95% | 105% |
20250520 | 912 | 921 | 871 | 888 | 78,500 | -24 | 97% | 97% | 68% | ▼ | 100% | 97% | 89% | 93% | 102% |
20250521 | 890 | 907 | 861 | 886 | 42,800 | -2 | 100% | 100% | 55% | ▼▼ | 100% | 99% | 89% | 92% | 102% |
20250522 | 885 | 903 | 874 | 885 | 15,400 | -1 | 100% | 100% | 36% | ▼▼▼ | 96% | 97% | 84% | 92% | 102% |
20250523 | 900 | 902 | 861 | 864 | 27,800 | -21 | 98% | 96% | 181% | ▼▼▼▼ | 98% | 98% | 0% | 90% | 100% |
20250526 | 870 | 875 | 850 | 850 | 48,500 | -14 | 98% | 98% | 174% | ▼▼▼▼▼ | 101% | 100% | 0% | 89% | 100% |
20250527 | 850 | 876 | 849 | 861 | 59,200 | 11 | 101% | 101% | 122% | ▲ | 100% | 95% | 0% | 90% | 101% |
20250528 | 875 | 909 | 870 | 875 | 53,700 | 14 | 102% | 100% | 91% | ▲▲ | 96% | 91% | 0% | 91% | 103% |
20250529 | 873 | 873 | 842 | 842 | 50,500 | -33 | 96% | 96% | 94% | ▼ | 102% | 95% | 0% | 89% | 100% |
20250530 | 835 | 854 | 823 | 854 | 57,300 | 12 | 101% | 102% | 113% | ▲ | 98% | 93% | 0% | 90% | 101% |
20250602 | 845 | 845 | 832 | 832 | 19,900 | -22 | 97% | 98% | 35% | ▼ | 96% | 91% | 0% | 88% | 100% |
20250603 | 832 | 832 | 798 | 798 | 53,000 | -34 | 96% | 96% | 266% | ▼▼ | 100% | 0% | 0% | 84% | 100% |
20250604 | 794 | 795 | 772 | 794 | 61,600 | -4 | 99% | 100% | 116% | ▼▼▼ | 99% | 0% | 0% | 84% | 100% |
20250605 | 795 | 797 | 785 | 786 | 9,200 | -8 | 99% | 99% | 15% | ▼▼▼▼ | 97% | 0% | 0% | 83% | 100% |
20250606 | 783 | 786 | 748 | 756 | 102,400 | -30 | 96% | 97% | 1113% | ▼▼▼▼▼ | % | % | % | 80% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 6,400 | 260,500 | 0 | 170,100 | 6,400 | 90,400 |
2025-05-23 | 2,900 | 286,300 | 0 | 195,400 | 2,900 | 90,900 |
2025-05-16 | 19,600 | 298,500 | 0 | 205,800 | 19,600 | 92,700 |
2025-05-09 | 14,300 | 325,600 | 0 | 211,700 | 14,300 | 113,900 |
2025-05-02 | 14,400 | 319,600 | 0 | 215,500 | 14,400 | 104,100 |
2025-04-25 | 13,900 | 285,000 | 0 | 218,400 | 13,900 | 66,600 |
2025-04-18 | 14,300 | 286,300 | 0 | 217,300 | 14,300 | 69,000 |
2025-04-11 | 6,400 | 291,700 | 0 | 218,500 | 6,400 | 73,200 |
2025-04-04 | 10,100 | 323,700 | 0 | 240,000 | 10,100 | 83,700 |
2025-03-28 | 10,000 | 345,400 | 0 | 256,200 | 10,000 | 89,200 |
2025-03-21 | 11,400 | 343,000 | 0 | 258,100 | 11,400 | 84,900 |
2025-03-14 | 12,300 | 339,400 | 0 | 254,400 | 12,300 | 85,000 |
2025-03-07 | 12,500 | 344,400 | 0 | 254,800 | 12,500 | 89,600 |
2025-02-28 | 12,400 | 359,100 | 0 | 274,700 | 12,400 | 84,400 |
2025-02-21 | 15,700 | 356,900 | 0 | 276,300 | 15,700 | 80,600 |
2025-02-14 | 18,300 | 363,000 | 0 | 277,900 | 18,300 | 85,100 |
2025-02-07 | 17,400 | 345,000 | 0 | 262,200 | 17,400 | 82,800 |
2025-01-31 | 27,600 | 349,000 | 0 | 272,700 | 27,600 | 76,300 |
2025-01-24 | 26,700 | 354,600 | 0 | 282,600 | 26,700 | 72,000 |
2025-01-17 | 26,700 | 352,500 | 0 | 280,300 | 26,700 | 72,200 |
2025-01-10 | 28,900 | 369,700 | 0 | 291,800 | 28,900 | 77,900 |
2024-12-27 | 39,200 | 368,400 | 0 | 293,400 | 39,200 | 75,000 |
2024-12-20 | 37,500 | 382,800 | 0 | 279,300 | 37,500 | 103,500 |
2024-12-13 | 43,500 | 392,700 | 0 | 288,300 | 43,500 | 104,400 |
2024-12-06 | 44,400 | 388,200 | 0 | 286,300 | 44,400 | 101,900 |
2024-11-29 | 56,300 | 383,100 | 0 | 290,900 | 56,300 | 92,200 |
2024-11-22 | 76,000 | 367,300 | 0 | 284,300 | 76,000 | 83,000 |
2024-11-15 | 92,100 | 358,000 | 0 | 272,700 | 92,100 | 85,300 |
2024-11-08 | 83,700 | 372,800 | 9,500 | 253,900 | 74,200 | 118,900 |
2024-11-01 | 39,200 | 339,700 | 0 | 248,400 | 39,200 | 91,300 |
2024-10-25 | 54,800 | 339,800 | 0 | 253,400 | 54,800 | 86,400 |
2024-10-18 | 74,700 | 356,900 | 0 | 256,300 | 74,700 | 100,600 |
2024-10-11 | 91,900 | 341,200 | 0 | 258,900 | 91,900 | 82,300 |
2024-10-04 | 90,700 | 350,300 | 0 | 263,000 | 90,700 | 87,300 |
2024-09-27 | 91,200 | 362,500 | 0 | 274,600 | 91,200 | 87,900 |
2024-09-20 | 87,500 | 366,100 | 0 | 282,600 | 87,500 | 83,500 |
2024-09-13 | 79,300 | 386,000 | 0 | 284,500 | 79,300 | 101,500 |
2024-09-06 | 84,600 | 336,600 | 0 | 262,100 | 84,600 | 74,500 |
2024-08-30 | 73,600 | 280,700 | 0 | 218,300 | 73,600 | 62,400 |
2024-08-23 | 83,700 | 264,100 | 0 | 197,400 | 83,700 | 66,700 |
2024-08-16 | 121,000 | 314,100 | 0 | 255,800 | 121,000 | 58,300 |
2024-08-09 | 141,300 | 268,200 | 0 | 193,200 | 141,300 | 75,000 |
2024-08-02 | 9,600 | 203,200 | 0 | 106,900 | 9,600 | 96,300 |
2024-07-26 | 9,900 | 213,600 | 0 | 115,000 | 9,900 | 98,600 |
2024-07-19 | 14,900 | 220,400 | 0 | 115,200 | 14,900 | 105,200 |
2024-07-12 | 20,400 | 222,900 | 0 | 121,000 | 20,400 | 101,900 |
2024-07-05 | 18,700 | 221,100 | 0 | 116,200 | 18,700 | 104,900 |
2024-06-28 | 11,000 | 228,200 | 0 | 115,400 | 11,000 | 112,800 |
2024-06-21 | 13,800 | 234,200 | 0 | 114,600 | 13,800 | 119,600 |
2024-06-14 | 18,000 | 256,900 | 0 | 113,300 | 18,000 | 143,600 |
2024-06-07 | 9,300 | 237,200 | 0 | 109,400 | 9,300 | 127,800 |
2024-05-31 | 9,100 | 248,500 | 0 | 109,100 | 9,100 | 139,400 |
2024-05-24 | 4,300 | 256,400 | 0 | 113,300 | 4,300 | 143,100 |
2024-05-17 | 10,700 | 257,300 | 0 | 115,200 | 10,700 | 142,100 |
2024-05-10 | 13,200 | 250,800 | 0 | 114,700 | 13,200 | 136,100 |
2024-05-02 | 13,100 | 250,900 | 0 | 116,700 | 13,100 | 134,200 |
2024-04-26 | 13,100 | 251,900 | 0 | 117,300 | 13,100 | 134,600 |
2024-04-19 | 13,100 | 253,400 | 0 | 117,900 | 13,100 | 135,500 |
2024-04-12 | 15,700 | 255,200 | 0 | 124,000 | 15,700 | 131,200 |
2024-04-05 | 5,500 | 253,600 | 0 | 120,400 | 5,500 | 133,200 |
2024-03-29 | 2,200 | 245,600 | 0 | 113,900 | 2,200 | 131,700 |
2024-03-22 | 4,600 | 244,900 | 0 | 110,900 | 4,600 | 134,000 |
2024-03-15 | 9,100 | 227,200 | 0 | 106,300 | 9,100 | 120,900 |
2024-03-08 | 10,700 | 232,500 | 0 | 117,800 | 10,700 | 114,700 |
2024-03-01 | 4,500 | 232,700 | 0 | 114,000 | 4,500 | 118,700 |
2024-02-22 | 2,800 | 272,200 | 0 | 115,200 | 2,800 | 157,000 |
2024-02-16 | 6,000 | 268,000 | 0 | 107,800 | 6,000 | 160,200 |
2024-02-09 | 8,500 | 253,000 | 0 | 99,000 | 8,500 | 154,000 |
2024-02-02 | 7,800 | 242,600 | 0 | 89,900 | 7,800 | 152,700 |
2024-01-26 | 7,100 | 245,000 | 0 | 86,700 | 7,100 | 158,300 |
2024-01-19 | 8,500 | 231,200 | 0 | 81,300 | 8,500 | 149,900 |
2024-01-12 | 9,100 | 230,800 | 0 | 81,600 | 9,100 | 149,200 |
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 |
---|---|---|---|
4054 | 1 | 不動産テック・不動産管理システムの日本情報クリエイト | 2025-06-07 05:24:28 |
4054 | 2 | IR通信 2024 | 日本情報クリエイト | 2024-11-06 04:28:46 |
4054 | 2 | 適時開示情報 |IR情報 | 2024-11-06 04:28:45 |
4054 | 2 | その他IR資料|IR情報|日本情報クリエイト | 2024-11-06 04:28:44 |
4054 | 2 | 株主総会関連資料 |IR情報 | 2024-11-06 04:28:43 |
4054 | 2 | 有価証券報告書等法定開示資料 |IR情報|日本情報クリエイト | 2024-11-06 04:28:42 |
4054 | 2 | 決算説明資料|IR情報|日本情報クリエイト | 2024-11-06 04:28:40 |
4054 | 2 | 決算短信|IR情報|日本情報クリエイト | 2024-11-06 04:28:39 |
4054 | 2 | コーポレート・ガバナンス |IR情報IR情報 | 2024-11-06 04:28:37 |
4054 | 2 | 会社概要|IR情報|日本情報クリエイト | 2024-11-06 04:28:36 |