| 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 | 1,447 | 1,447 | 1,410 | 1,419 | 6,700 | 8 | 101% | 98% | 1675% | ▲▲▲▲ | 98% | 101% | 103% | 98% | 102% |
| 20250311 | 1,403 | 1,403 | 1,380 | 1,380 | 8,800 | -39 | 97% | 98% | 131% | ▼ | 102% | 102% | 105% | 95% | 100% |
| 20250312 | 1,381 | 1,408 | 1,381 | 1,408 | 900 | 28 | 102% | 102% | 10% | ▲ | 99% | 101% | 103% | 97% | 102% |
| 20250313 | 1,402 | 1,402 | 1,375 | 1,382 | 2,900 | -26 | 98% | 99% | 322% | ▼ | 101% | 103% | 104% | 96% | 100% |
| 20250314 | 1,382 | 1,391 | 1,382 | 1,391 | 800 | 9 | 101% | 101% | 28% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20250317 | 1,405 | 1,412 | 1,396 | 1,411 | 3,600 | 20 | 101% | 100% | 450% | ▲▲ | 100% | 101% | 100% | 98% | 102% |
| 20250318 | 1,416 | 1,429 | 1,412 | 1,412 | 300 | 1 | 100% | 100% | 8% | ▲▲▲ | 100% | 100% | 107% | 98% | 102% |
| 20250319 | 1,414 | 1,414 | 1,414 | 1,414 | 600 | 2 | 100% | 100% | 200% | ▲▲▲▲ | 100% | 100% | 107% | 99% | 102% |
| 20250321 | 1,418 | 1,423 | 1,418 | 1,418 | 2,500 | 4 | 100% | 100% | 417% | ▲▲▲▲▲ | 100% | 102% | 107% | 99% | 103% |
| 20250324 | 1,421 | 1,424 | 1,415 | 1,424 | 1,300 | 6 | 100% | 100% | 52% | ▲▲▲▲▲▲ | 99% | 101% | 106% | 100% | 103% |
| 20250325 | 1,424 | 1,442 | 1,408 | 1,408 | 6,900 | -16 | 99% | 99% | 531% | ▼ | 99% | 100% | 106% | 99% | 102% |
| 20250326 | 1,429 | 1,429 | 1,420 | 1,420 | 800 | 12 | 101% | 99% | 12% | ▲ | 99% | 99% | 107% | 100% | 103% |
| 20250327 | 1,433 | 1,433 | 1,391 | 1,415 | 9,600 | -5 | 100% | 99% | 1200% | ▼ | 100% | 98% | 106% | 99% | 103% |
| 20250328 | 1,445 | 1,445 | 1,420 | 1,445 | 6,100 | 30 | 102% | 100% | 64% | ▲ | 99% | 97% | 108% | 100% | 105% |
| 20250331 | 1,444 | 1,444 | 1,424 | 1,434 | 1,300 | -11 | 99% | 99% | 21% | ▼ | 100% | 96% | 113% | 99% | 104% |
| 20250401 | 1,424 | 1,428 | 1,423 | 1,423 | 1,200 | -11 | 99% | 100% | 92% | ▼▼ | 100% | 95% | 113% | 98% | 103% |
| 20250402 | 1,426 | 1,426 | 1,420 | 1,420 | 200 | -3 | 100% | 100% | 17% | ▼▼▼ | 100% | 95% | 115% | 98% | 103% |
| 20250403 | 1,400 | 1,408 | 1,391 | 1,406 | 3,700 | -14 | 99% | 100% | 1850% | ▼▼▼▼ | 98% | 97% | 116% | 97% | 102% |
| 20250404 | 1,391 | 1,410 | 1,355 | 1,364 | 6,300 | -42 | 97% | 98% | 170% | ▼▼▼▼▼ | 100% | 103% | 119% | 94% | 100% |
| 20250408 | 1,350 | 1,359 | 1,329 | 1,350 | 900 | -14 | 99% | 100% | 14% | ▼▼▼▼▼▼ | 100% | 104% | 124% | 93% | 100% |
| 20250409 | 1,330 | 1,330 | 1,330 | 1,330 | 300 | -20 | 99% | 100% | 33% | ▼▼▼▼▼▼▼ | 97% | 100% | 120% | 92% | 100% |
| 20250410 | 1,377 | 1,377 | 1,294 | 1,329 | 7,200 | -1 | 100% | 97% | 2400% | ▼▼▼▼▼▼▼▼ | 103% | 115% | 125% | 92% | 100% |
| 20250411 | 1,315 | 1,354 | 1,313 | 1,349 | 2,500 | 20 | 102% | 103% | 35% | ▲ | 104% | 114% | 124% | 93% | 102% |
| 20250414 | 1,333 | 1,384 | 1,333 | 1,384 | 6,400 | 35 | 103% | 104% | 256% | ▲▲ | 99% | 109% | 120% | 96% | 104% |
| 20250415 | 1,379 | 1,379 | 1,370 | 1,370 | 600 | -14 | 99% | 99% | 9% | ▼ | 101% | 110% | 120% | 95% | 103% |
| 20250416 | 1,370 | 1,382 | 1,354 | 1,382 | 5,800 | 12 | 101% | 101% | 967% | ▲ | 110% | 109% | 119% | 96% | 104% |
| 20250417 | 1,382 | 1,530 | 1,380 | 1,514 | 69,400 | 132 | 110% | 110% | 1197% | ▲▲ | 99% | 100% | 108% | 100% | 114% |
| 20250418 | 1,530 | 1,548 | 1,491 | 1,509 | 36,700 | -5 | 100% | 99% | 53% | ▼ | 100% | 101% | 110% | 100% | 114% |
| 20250421 | 1,511 | 1,520 | 1,500 | 1,506 | 10,100 | -3 | 100% | 100% | 28% | ▼▼ | 100% | 104% | 111% | 99% | 113% |
| 20250422 | 1,506 | 1,515 | 1,504 | 1,506 | 2,300 | 0 | 100% | 100% | 23% | -- | 100% | 106% | 111% | 99% | 113% |
| 20250423 | 1,511 | 1,515 | 1,501 | 1,509 | 5,000 | 3 | 100% | 100% | 217% | ▲ | 101% | 106% | 110% | 100% | 114% |
| 20250424 | 1,519 | 1,533 | 1,518 | 1,529 | 3,600 | 20 | 101% | 101% | 72% | ▲▲ | 99% | 105% | 113% | 100% | 115% |
| 20250425 | 1,529 | 1,537 | 1,518 | 1,521 | 2,900 | -8 | 99% | 99% | 81% | ▼ | 102% | 105% | 114% | 99% | 114% |
| 20250428 | 1,530 | 1,567 | 1,530 | 1,565 | 10,400 | 44 | 103% | 102% | 359% | ▲ | 102% | 105% | 112% | 100% | 118% |
| 20250430 | 1,570 | 1,617 | 1,570 | 1,604 | 7,100 | 39 | 102% | 102% | 68% | ▲▲ | 100% | 102% | 108% | 100% | 121% |
| 20250501 | 1,620 | 1,629 | 1,610 | 1,613 | 7,600 | 9 | 101% | 100% | 107% | ▲▲▲ | 97% | 102% | 109% | 100% | 121% |
| 20250502 | 1,613 | 1,613 | 1,568 | 1,570 | 7,600 | -43 | 97% | 97% | 100% | ▼ | 102% | 105% | 111% | 97% | 118% |
| 20250507 | 1,573 | 1,614 | 1,573 | 1,603 | 6,900 | 33 | 102% | 102% | 91% | ▲ | 101% | 101% | 107% | 99% | 121% |
| 20250508 | 1,630 | 1,657 | 1,623 | 1,650 | 11,800 | 47 | 103% | 101% | 171% | ▲▲ | 99% | 99% | 106% | 100% | 124% |
| 20250509 | 1,658 | 1,666 | 1,630 | 1,638 | 8,600 | -12 | 99% | 99% | 73% | ▼ | 100% | 100% | 107% | 99% | 123% |
| 20250512 | 1,643 | 1,663 | 1,642 | 1,643 | 5,100 | 5 | 100% | 100% | 59% | ▲ | 100% | 100% | 106% | 100% | 124% |
| 20250513 | 1,647 | 1,651 | 1,639 | 1,645 | 2,900 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 101% | 105% | 100% | 122% |
| 20250514 | 1,645 | 1,650 | 1,640 | 1,645 | 6,200 | 0 | 100% | 100% | 214% | -- | 100% | 101% | 95% | 100% | 120% |
| 20250515 | 1,650 | 1,652 | 1,624 | 1,645 | 5,400 | 0 | 100% | 100% | 87% | -- | 99% | 101% | 92% | 100% | 120% |
| 20250516 | 1,651 | 1,653 | 1,624 | 1,640 | 4,700 | -5 | 100% | 99% | 87% | ▼ | 100% | 102% | 93% | 99% | 119% |
| 20250519 | 1,640 | 1,657 | 1,640 | 1,646 | 5,000 | 6 | 100% | 100% | 106% | ▲ | 100% | 104% | 92% | 100% | 109% |
| 20250520 | 1,660 | 1,670 | 1,656 | 1,661 | 8,100 | 15 | 101% | 100% | 162% | ▲▲ | 99% | 104% | 91% | 100% | 110% |
| 20250521 | 1,678 | 1,678 | 1,658 | 1,669 | 2,700 | 8 | 100% | 99% | 33% | ▲▲▲ | 102% | 107% | 93% | 100% | 111% |
| 20250522 | 1,641 | 1,680 | 1,641 | 1,670 | 9,500 | 1 | 100% | 102% | 352% | ▲▲▲▲ | 100% | 103% | 91% | 100% | 111% |
| 20250523 | 1,670 | 1,708 | 1,670 | 1,677 | 4,900 | 7 | 100% | 100% | 52% | ▲▲▲▲▲ | 101% | 91% | 0% | 100% | 111% |
| 20250526 | 1,713 | 1,725 | 1,689 | 1,725 | 14,400 | 48 | 103% | 101% | 294% | ▲▲▲▲▲▲ | 99% | 86% | 0% | 100% | 113% |
| 20250527 | 1,765 | 1,769 | 1,745 | 1,751 | 11,300 | 26 | 102% | 99% | 78% | ▲▲▲▲▲▲▲ | 98% | 86% | 0% | 100% | 115% |
| 20250528 | 1,750 | 1,750 | 1,636 | 1,720 | 24,600 | -31 | 98% | 98% | 218% | ▼ | 97% | 94% | 0% | 98% | 110% |
| 20250529 | 1,621 | 1,920 | 1,546 | 1,567 | 159,600 | -153 | 91% | 97% | 649% | ▼▼ | 97% | 97% | 0% | 89% | 100% |
| 20250530 | 1,567 | 1,567 | 1,520 | 1,520 | 20,500 | -47 | 97% | 97% | 13% | ▼▼▼ | 99% | 101% | 0% | 87% | 100% |
| 20250602 | 1,515 | 1,520 | 1,473 | 1,499 | 12,700 | -21 | 99% | 99% | 62% | ▼▼▼▼ | 101% | 102% | 0% | 86% | 100% |
| 20250603 | 1,496 | 1,515 | 1,496 | 1,506 | 3,300 | 7 | 100% | 101% | 26% | ▲ | 101% | 0% | 0% | 86% | 100% |
| 20250604 | 1,505 | 1,555 | 1,496 | 1,521 | 9,000 | 15 | 101% | 101% | 273% | ▲▲ | 100% | 0% | 0% | 87% | 101% |
| 20250605 | 1,502 | 1,520 | 1,499 | 1,501 | 8,300 | -20 | 99% | 100% | 92% | ▼ | 99% | 0% | 0% | 86% | 100% |
| 20250606 | 1,535 | 1,535 | 1,504 | 1,526 | 2,200 | 25 | 102% | 99% | 27% | ▲ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 43,500 | 0 | 27,100 | 0 | 16,400 |
| 2025-05-23 | 0 | 66,700 | 0 | 49,100 | 0 | 17,600 |
| 2025-05-16 | 0 | 65,500 | 0 | 50,400 | 0 | 15,100 |
| 2025-05-09 | 0 | 67,100 | 0 | 47,700 | 0 | 19,400 |
| 2025-05-02 | 0 | 64,800 | 0 | 50,700 | 0 | 14,100 |
| 2025-04-25 | 0 | 67,800 | 0 | 50,400 | 0 | 17,400 |
| 2025-04-18 | 0 | 69,700 | 0 | 50,700 | 0 | 19,000 |
| 2025-04-11 | 0 | 63,500 | 0 | 52,200 | 0 | 11,300 |
| 2025-04-04 | 0 | 64,200 | 0 | 52,500 | 0 | 11,700 |
| 2025-03-28 | 0 | 67,200 | 0 | 54,900 | 0 | 12,300 |
| 2025-03-21 | 0 | 66,700 | 0 | 49,900 | 0 | 16,800 |
| 2025-03-14 | 0 | 64,600 | 0 | 48,800 | 0 | 15,800 |
| 2025-03-07 | 0 | 58,300 | 0 | 48,100 | 0 | 10,200 |
| 2025-02-28 | 0 | 60,100 | 0 | 48,100 | 0 | 12,000 |
| 2025-02-21 | 0 | 61,100 | 0 | 48,700 | 0 | 12,400 |
| 2025-02-14 | 0 | 60,900 | 0 | 48,800 | 0 | 12,100 |
| 2025-02-07 | 0 | 60,800 | 0 | 48,100 | 0 | 12,700 |
| 2025-01-31 | 0 | 60,000 | 0 | 47,400 | 0 | 12,600 |
| 2025-01-24 | 0 | 62,200 | 0 | 48,700 | 0 | 13,500 |
| 2025-01-17 | 0 | 64,400 | 0 | 51,700 | 0 | 12,700 |
| 2025-01-10 | 0 | 66,400 | 0 | 53,500 | 0 | 12,900 |
| 2024-12-27 | 0 | 66,000 | 0 | 53,500 | 0 | 12,500 |
| 2024-12-20 | 0 | 36,800 | 0 | 27,000 | 0 | 9,800 |
| 2024-12-13 | 0 | 35,700 | 0 | 25,600 | 0 | 10,100 |
| 2024-12-06 | 0 | 67,400 | 0 | 56,800 | 0 | 10,600 |
| 2024-11-29 | 0 | 65,300 | 0 | 54,700 | 0 | 10,600 |
| 2024-11-22 | 0 | 66,700 | 0 | 52,400 | 0 | 14,300 |
| 2024-11-15 | 0 | 66,900 | 0 | 52,900 | 0 | 14,000 |
| 2024-11-08 | 0 | 67,000 | 0 | 53,300 | 0 | 13,700 |
| 2024-11-01 | 0 | 67,100 | 0 | 53,300 | 0 | 13,800 |
| 2024-10-25 | 0 | 68,700 | 0 | 54,000 | 0 | 14,700 |
| 2024-10-18 | 0 | 68,300 | 0 | 53,000 | 0 | 15,300 |
| 2024-10-11 | 0 | 67,100 | 0 | 53,600 | 0 | 13,500 |
| 2024-10-04 | 0 | 66,700 | 0 | 53,600 | 0 | 13,100 |
| 2024-09-27 | 0 | 71,500 | 0 | 56,700 | 0 | 14,800 |
| 2024-09-20 | 0 | 72,700 | 0 | 58,300 | 0 | 14,400 |
| 2024-09-13 | 0 | 74,800 | 0 | 61,000 | 0 | 13,800 |
| 2024-09-06 | 0 | 75,400 | 0 | 62,700 | 0 | 12,700 |
| 2024-08-30 | 0 | 78,200 | 0 | 64,900 | 0 | 13,300 |
| 2024-08-23 | 0 | 79,500 | 0 | 66,500 | 0 | 13,000 |
| 2024-08-16 | 0 | 80,700 | 0 | 67,800 | 0 | 12,900 |
| 2024-08-09 | 0 | 79,100 | 0 | 67,800 | 0 | 11,300 |
| 2024-08-02 | 0 | 100,100 | 0 | 88,600 | 0 | 11,500 |
| 2024-07-26 | 0 | 116,600 | 0 | 104,200 | 0 | 12,400 |
| 2024-07-19 | 0 | 117,300 | 0 | 104,200 | 0 | 13,100 |
| 2024-07-12 | 0 | 115,600 | 0 | 100,200 | 0 | 15,400 |
| 2024-07-05 | 0 | 110,500 | 0 | 94,700 | 0 | 15,800 |
| 2024-06-28 | 0 | 110,000 | 0 | 94,700 | 0 | 15,300 |
| 2024-06-21 | 0 | 81,300 | 0 | 65,400 | 0 | 15,900 |
| 2024-06-14 | 0 | 80,800 | 0 | 65,200 | 0 | 15,600 |
| 2024-06-07 | 0 | 80,400 | 0 | 64,300 | 0 | 16,100 |
| 2024-05-31 | 0 | 84,500 | 0 | 68,100 | 0 | 16,400 |
| 2024-05-24 | 0 | 87,100 | 0 | 67,400 | 0 | 19,700 |
| 2024-05-17 | 0 | 116,400 | 0 | 93,900 | 0 | 22,500 |
| 2024-05-10 | 0 | 120,000 | 0 | 98,200 | 0 | 21,800 |
| 2024-05-02 | 0 | 122,200 | 0 | 98,600 | 0 | 23,600 |
| 2024-04-26 | 0 | 121,800 | 0 | 99,400 | 0 | 22,400 |
| 2024-04-19 | 0 | 122,800 | 0 | 98,400 | 0 | 24,400 |
| 2024-04-12 | 0 | 113,000 | 0 | 85,900 | 0 | 27,100 |
| 2024-04-05 | 0 | 97,300 | 0 | 82,400 | 0 | 14,900 |
| 2024-03-29 | 0 | 96,900 | 0 | 84,200 | 0 | 12,700 |
| 2024-03-22 | 0 | 99,900 | 0 | 87,400 | 0 | 12,500 |
| 2024-03-15 | 0 | 107,100 | 0 | 94,000 | 0 | 13,100 |
| 2024-03-08 | 0 | 111,100 | 0 | 93,800 | 0 | 17,300 |
| 2024-03-01 | 0 | 102,700 | 0 | 87,900 | 0 | 14,800 |
| 2024-02-22 | 0 | 95,600 | 0 | 82,800 | 0 | 12,800 |
| 2024-02-16 | 0 | 93,900 | 0 | 82,000 | 0 | 11,900 |
| 2024-02-09 | 0 | 93,700 | 0 | 81,300 | 0 | 12,400 |
| 2024-02-02 | 0 | 94,800 | 0 | 82,200 | 0 | 12,600 |
| 2024-01-26 | 0 | 93,300 | 0 | 79,900 | 0 | 13,400 |
| 2024-01-19 | 0 | 96,100 | 0 | 76,200 | 0 | 19,900 |
| 2024-01-12 | 0 | 99,700 | 0 | 75,500 | 0 | 24,200 |
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 |
|---|---|---|---|
| 4076 | 1 | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2025-06-07 05:24:57 |
| 4076 | 2 | 株式情報 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 18:47:57 |
| 4076 | 2 | IRイベント | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 18:47:56 |
| 4076 | 2 | 個人投資家の皆様へ | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:47 |
| 4076 | 2 | IRライブラリー | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:43 |
| 4076 | 2 | 財務・業績情報 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:42 |
| 4076 | 2 | 経営方針 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:41 |
| 4076 | 2 | IRニュース | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:39 |
| 4076 | 2 | IR情報 - IR | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2024-06-14 12:16:38 |
| 4076 | 3 | 「ノー残業デー」のお知らせ | ニュース | CNS シイエヌエス - BEYOND THE RIGHT ANSWER. | 2025-06-02 15:29:58 |