| 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 | 1,287 | 1,293 | 1,284 | 1,293 | 4,600 | 7 | 101% | 100% | 69% | ▲ | 100% | 103% | 105% | 94% | 102% |
| 20250311 | 1,285 | 1,292 | 1,283 | 1,291 | 3,300 | -2 | 100% | 100% | 72% | ▼ | 100% | 103% | 104% | 94% | 101% |
| 20250312 | 1,290 | 1,297 | 1,288 | 1,296 | 3,800 | 5 | 100% | 100% | 115% | ▲ | 100% | 103% | 103% | 95% | 102% |
| 20250313 | 1,298 | 1,298 | 1,289 | 1,296 | 2,500 | 0 | 100% | 100% | 66% | -- | 101% | 104% | 104% | 95% | 102% |
| 20250314 | 1,290 | 1,312 | 1,290 | 1,304 | 13,100 | 8 | 101% | 101% | 524% | ▲ | 101% | 103% | 102% | 96% | 102% |
| 20250317 | 1,311 | 1,318 | 1,300 | 1,318 | 5,200 | 14 | 101% | 101% | 40% | ▲▲ | 101% | 102% | 101% | 97% | 104% |
| 20250318 | 1,320 | 1,334 | 1,320 | 1,334 | 4,600 | 16 | 101% | 101% | 88% | ▲▲▲ | 100% | 101% | 99% | 98% | 105% |
| 20250319 | 1,336 | 1,337 | 1,329 | 1,337 | 1,600 | 3 | 100% | 100% | 35% | ▲▲▲▲ | 101% | 101% | 97% | 99% | 105% |
| 20250321 | 1,333 | 1,347 | 1,333 | 1,347 | 4,500 | 10 | 101% | 101% | 281% | ▲▲▲▲▲ | 99% | 99% | 96% | 99% | 106% |
| 20250324 | 1,355 | 1,355 | 1,345 | 1,345 | 2,700 | -2 | 100% | 99% | 60% | ▼ | 100% | 100% | 97% | 100% | 106% |
| 20250325 | 1,345 | 1,345 | 1,339 | 1,339 | 1,500 | -6 | 100% | 100% | 56% | ▼▼ | 100% | 100% | 98% | 99% | 105% |
| 20250326 | 1,339 | 1,348 | 1,339 | 1,344 | 1,500 | 5 | 100% | 100% | 100% | ▲ | 100% | 100% | 98% | 100% | 106% |
| 20250327 | 1,340 | 1,349 | 1,334 | 1,345 | 3,200 | 1 | 100% | 100% | 213% | ▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20250328 | 1,350 | 1,351 | 1,333 | 1,341 | 1,300 | -4 | 100% | 99% | 41% | ▼ | 100% | 99% | 99% | 100% | 105% |
| 20250331 | 1,337 | 1,349 | 1,325 | 1,340 | 3,900 | -1 | 100% | 100% | 300% | ▼▼ | 100% | 95% | 99% | 99% | 105% |
| 20250401 | 1,340 | 1,344 | 1,334 | 1,334 | 1,200 | -6 | 100% | 100% | 31% | ▼▼▼ | 100% | 95% | 100% | 99% | 104% |
| 20250402 | 1,334 | 1,340 | 1,330 | 1,330 | 1,200 | -4 | 100% | 100% | 100% | ▼▼▼▼ | 101% | 98% | 102% | 99% | 104% |
| 20250403 | 1,306 | 1,331 | 1,300 | 1,317 | 5,200 | -13 | 99% | 101% | 433% | ▼▼▼▼▼ | 98% | 99% | 103% | 98% | 102% |
| 20250404 | 1,294 | 1,294 | 1,265 | 1,274 | 7,600 | -43 | 97% | 98% | 146% | ▼▼▼▼▼▼ | 100% | 103% | 105% | 95% | 100% |
| 20250408 | 1,264 | 1,273 | 1,245 | 1,264 | 4,600 | -10 | 99% | 100% | 61% | ▼▼▼▼▼▼▼ | 98% | 103% | 106% | 94% | 100% |
| 20250409 | 1,260 | 1,260 | 1,221 | 1,235 | 4,700 | -29 | 98% | 98% | 102% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 103% | 92% | 100% |
| 20250410 | 1,290 | 1,300 | 1,280 | 1,281 | 3,900 | 46 | 104% | 99% | 83% | ▲ | 102% | 103% | 107% | 95% | 104% |
| 20250411 | 1,253 | 1,280 | 1,253 | 1,280 | 2,700 | -1 | 100% | 102% | 69% | ▼ | 100% | 100% | 103% | 95% | 104% |
| 20250414 | 1,294 | 1,299 | 1,279 | 1,299 | 4,800 | 19 | 101% | 100% | 178% | ▲ | 99% | 100% | 103% | 96% | 105% |
| 20250415 | 1,299 | 1,299 | 1,283 | 1,290 | 1,500 | -9 | 99% | 99% | 31% | ▼ | 100% | 101% | 104% | 96% | 104% |
| 20250416 | 1,284 | 1,284 | 1,279 | 1,279 | 1,100 | -11 | 99% | 100% | 73% | ▼▼ | 101% | 102% | 105% | 95% | 104% |
| 20250417 | 1,279 | 1,288 | 1,273 | 1,288 | 1,700 | 9 | 101% | 101% | 155% | ▲ | 100% | 102% | 104% | 96% | 104% |
| 20250418 | 1,288 | 1,295 | 1,280 | 1,282 | 1,500 | -6 | 100% | 100% | 88% | ▼ | 99% | 102% | 103% | 95% | 104% |
| 20250421 | 1,305 | 1,305 | 1,287 | 1,296 | 2,800 | 14 | 101% | 99% | 187% | ▲ | 100% | 103% | 103% | 96% | 105% |
| 20250422 | 1,296 | 1,296 | 1,295 | 1,295 | 500 | -1 | 100% | 100% | 18% | ▼ | 100% | 101% | 103% | 96% | 105% |
| 20250423 | 1,306 | 1,306 | 1,300 | 1,306 | 900 | 11 | 101% | 100% | 180% | ▲ | 100% | 101% | 103% | 97% | 106% |
| 20250424 | 1,306 | 1,325 | 1,303 | 1,308 | 900 | 2 | 100% | 100% | 100% | ▲▲ | 102% | 102% | 102% | 97% | 106% |
| 20250425 | 1,310 | 1,330 | 1,310 | 1,330 | 1,200 | 22 | 102% | 102% | 133% | ▲▲▲ | 100% | 100% | 101% | 99% | 108% |
| 20250428 | 1,331 | 1,337 | 1,320 | 1,325 | 1,800 | -5 | 100% | 100% | 150% | ▼ | 99% | 99% | 103% | 99% | 107% |
| 20250430 | 1,336 | 1,336 | 1,324 | 1,324 | 500 | -1 | 100% | 99% | 28% | ▼▼ | 100% | 100% | 105% | 99% | 107% |
| 20250501 | 1,324 | 1,334 | 1,323 | 1,323 | 1,100 | -1 | 100% | 100% | 220% | ▼▼▼ | 100% | 100% | 105% | 99% | 107% |
| 20250502 | 1,331 | 1,333 | 1,325 | 1,333 | 1,300 | 10 | 101% | 100% | 118% | ▲ | 100% | 101% | 105% | 100% | 108% |
| 20250507 | 1,325 | 1,337 | 1,325 | 1,327 | 1,100 | -6 | 100% | 100% | 85% | ▼ | 100% | 99% | 105% | 100% | 107% |
| 20250508 | 1,327 | 1,327 | 1,327 | 1,327 | 300 | 0 | 100% | 100% | 27% | -- | 100% | 101% | 105% | 100% | 107% |
| 20250509 | 1,328 | 1,341 | 1,320 | 1,325 | 1,400 | -2 | 100% | 100% | 467% | ▼ | 101% | 101% | 105% | 99% | 107% |
| 20250512 | 1,325 | 1,336 | 1,325 | 1,336 | 1,600 | 11 | 101% | 101% | 114% | ▲ | 98% | 100% | 104% | 100% | 104% |
| 20250513 | 1,336 | 1,340 | 1,312 | 1,312 | 3,400 | -24 | 98% | 98% | 213% | ▼ | 100% | 101% | 106% | 98% | 103% |
| 20250514 | 1,312 | 1,315 | 1,301 | 1,315 | 2,600 | 3 | 100% | 100% | 76% | ▲ | 102% | 101% | 106% | 98% | 103% |
| 20250515 | 1,315 | 1,339 | 1,300 | 1,339 | 3,500 | 24 | 102% | 102% | 135% | ▲▲ | 99% | 99% | 104% | 100% | 105% |
| 20250516 | 1,344 | 1,349 | 1,327 | 1,327 | 1,000 | -12 | 99% | 99% | 29% | ▼ | 100% | 100% | 105% | 99% | 104% |
| 20250519 | 1,328 | 1,345 | 1,328 | 1,330 | 1,600 | 3 | 100% | 100% | 160% | ▲ | 100% | 100% | 105% | 99% | 104% |
| 20250520 | 1,318 | 1,330 | 1,314 | 1,314 | 1,400 | -16 | 99% | 100% | 88% | ▼ | 101% | 101% | 105% | 98% | 102% |
| 20250521 | 1,314 | 1,328 | 1,314 | 1,328 | 600 | 14 | 101% | 101% | 43% | ▲ | 100% | 103% | 104% | 99% | 103% |
| 20250522 | 1,328 | 1,328 | 1,328 | 1,328 | 300 | 0 | 100% | 100% | 50% | -- | 99% | 104% | 103% | 99% | 103% |
| 20250523 | 1,330 | 1,331 | 1,323 | 1,323 | 600 | -5 | 100% | 99% | 200% | ▼ | 100% | 105% | 0% | 99% | 101% |
| 20250526 | 1,315 | 1,329 | 1,314 | 1,319 | 1,800 | -4 | 100% | 100% | 300% | ▼▼ | 100% | 106% | 0% | 99% | 101% |
| 20250527 | 1,317 | 1,335 | 1,313 | 1,322 | 1,800 | 3 | 100% | 100% | 100% | ▲ | 101% | 103% | 0% | 99% | 101% |
| 20250528 | 1,352 | 1,364 | 1,342 | 1,364 | 8,800 | 42 | 103% | 101% | 489% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250529 | 1,384 | 1,384 | 1,371 | 1,380 | 6,500 | 16 | 101% | 100% | 74% | ▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20250530 | 1,394 | 1,394 | 1,378 | 1,384 | 5,200 | 4 | 100% | 99% | 80% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20250602 | 1,389 | 1,395 | 1,385 | 1,395 | 2,300 | 11 | 101% | 100% | 44% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20250603 | 1,395 | 1,395 | 1,386 | 1,388 | 2,400 | -7 | 99% | 99% | 104% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20250604 | 1,385 | 1,395 | 1,381 | 1,381 | 2,400 | -7 | 99% | 100% | 100% | ▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20250605 | 1,380 | 1,380 | 1,374 | 1,374 | 2,800 | -7 | 99% | 100% | 117% | ▼▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20250606 | 1,375 | 1,375 | 1,370 | 1,375 | 1,700 | 1 | 100% | 100% | 61% | ▲ | % | % | % | 99% | 105% |
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 | 34,900 | 0 | 28,900 | 0 | 6,000 |
| 2025-05-23 | 0 | 34,900 | 0 | 28,100 | 0 | 6,800 |
| 2025-05-16 | 0 | 34,900 | 0 | 28,000 | 0 | 6,900 |
| 2025-05-09 | 0 | 36,900 | 0 | 28,200 | 0 | 8,700 |
| 2025-05-02 | 0 | 36,900 | 0 | 28,200 | 0 | 8,700 |
| 2025-04-25 | 0 | 36,900 | 0 | 28,300 | 0 | 8,600 |
| 2025-04-18 | 0 | 37,300 | 0 | 28,200 | 0 | 9,100 |
| 2025-04-11 | 0 | 37,800 | 0 | 28,500 | 0 | 9,300 |
| 2025-04-04 | 0 | 41,400 | 0 | 33,100 | 0 | 8,300 |
| 2025-03-28 | 0 | 43,800 | 0 | 35,200 | 0 | 8,600 |
| 2025-03-21 | 0 | 44,900 | 0 | 36,000 | 0 | 8,900 |
| 2025-03-14 | 0 | 43,900 | 0 | 33,900 | 0 | 10,000 |
| 2025-03-07 | 0 | 45,300 | 0 | 32,500 | 0 | 12,800 |
| 2025-02-28 | 0 | 48,700 | 0 | 30,200 | 0 | 18,500 |
| 2025-02-21 | 100 | 48,300 | 100 | 30,500 | 0 | 17,800 |
| 2025-02-14 | 0 | 29,800 | 0 | 27,200 | 0 | 2,600 |
| 2025-02-07 | 0 | 29,600 | 0 | 26,700 | 0 | 2,900 |
| 2025-01-31 | 0 | 30,800 | 0 | 26,900 | 0 | 3,900 |
| 2025-01-24 | 0 | 30,800 | 0 | 26,600 | 0 | 4,200 |
| 2025-01-17 | 0 | 30,700 | 0 | 26,500 | 0 | 4,200 |
| 2025-01-10 | 0 | 30,700 | 0 | 26,500 | 0 | 4,200 |
| 2024-12-27 | 0 | 29,200 | 0 | 24,600 | 0 | 4,600 |
| 2024-12-20 | 0 | 30,200 | 0 | 26,100 | 0 | 4,100 |
| 2024-12-13 | 0 | 29,500 | 0 | 25,900 | 0 | 3,600 |
| 2024-12-06 | 0 | 32,200 | 0 | 27,400 | 0 | 4,800 |
| 2024-11-29 | 0 | 35,800 | 0 | 29,700 | 0 | 6,100 |
| 2024-11-22 | 0 | 43,200 | 0 | 37,400 | 0 | 5,800 |
| 2024-11-15 | 0 | 43,900 | 0 | 37,800 | 0 | 6,100 |
| 2024-11-08 | 0 | 46,100 | 0 | 39,400 | 0 | 6,700 |
| 2024-11-01 | 0 | 45,600 | 0 | 39,400 | 0 | 6,200 |
| 2024-10-25 | 0 | 46,300 | 0 | 39,300 | 0 | 7,000 |
| 2024-10-18 | 0 | 48,000 | 0 | 40,300 | 0 | 7,700 |
| 2024-10-11 | 0 | 47,000 | 0 | 39,600 | 0 | 7,400 |
| 2024-10-04 | 0 | 47,700 | 0 | 39,200 | 0 | 8,500 |
| 2024-09-27 | 0 | 46,900 | 0 | 39,400 | 0 | 7,500 |
| 2024-09-20 | 0 | 46,800 | 0 | 38,900 | 0 | 7,900 |
| 2024-09-13 | 0 | 48,100 | 0 | 38,300 | 0 | 9,800 |
| 2024-09-06 | 0 | 53,000 | 0 | 40,100 | 0 | 12,900 |
| 2024-08-30 | 0 | 57,700 | 0 | 40,300 | 0 | 17,400 |
| 2024-08-23 | 0 | 60,500 | 0 | 40,400 | 0 | 20,100 |
| 2024-08-16 | 0 | 61,000 | 0 | 39,100 | 0 | 21,900 |
| 2024-08-09 | 0 | 68,200 | 0 | 37,400 | 0 | 30,800 |
| 2024-08-02 | 0 | 101,900 | 0 | 78,300 | 0 | 23,600 |
| 2024-07-26 | 0 | 102,800 | 0 | 79,500 | 0 | 23,300 |
| 2024-07-19 | 0 | 100,500 | 0 | 74,900 | 0 | 25,600 |
| 2024-07-12 | 0 | 101,400 | 0 | 74,900 | 0 | 26,500 |
| 2024-07-05 | 0 | 102,100 | 0 | 74,600 | 0 | 27,500 |
| 2024-06-28 | 0 | 101,800 | 0 | 74,000 | 0 | 27,800 |
| 2024-06-21 | 0 | 108,400 | 0 | 74,900 | 0 | 33,500 |
| 2024-06-14 | 0 | 107,100 | 0 | 74,400 | 0 | 32,700 |
| 2024-06-07 | 0 | 109,300 | 0 | 76,300 | 0 | 33,000 |
| 2024-05-31 | 0 | 111,300 | 0 | 76,200 | 0 | 35,100 |
| 2024-05-24 | 0 | 112,700 | 0 | 77,300 | 0 | 35,400 |
| 2024-05-17 | 0 | 119,300 | 0 | 77,700 | 0 | 41,600 |
| 2024-05-10 | 0 | 123,700 | 0 | 77,100 | 0 | 46,600 |
| 2024-05-02 | 0 | 126,900 | 0 | 76,800 | 0 | 50,100 |
| 2024-04-26 | 0 | 125,700 | 0 | 76,300 | 0 | 49,400 |
| 2024-04-19 | 0 | 126,300 | 0 | 77,000 | 0 | 49,300 |
| 2024-04-12 | 0 | 126,600 | 0 | 76,300 | 0 | 50,300 |
| 2024-04-05 | 0 | 126,500 | 0 | 76,900 | 0 | 49,600 |
| 2024-03-29 | 0 | 131,800 | 0 | 77,000 | 0 | 54,800 |
| 2024-03-22 | 0 | 140,300 | 0 | 85,800 | 0 | 54,500 |
| 2024-03-15 | 0 | 150,200 | 0 | 90,100 | 0 | 60,100 |
| 2024-03-08 | 0 | 161,300 | 0 | 103,600 | 0 | 57,700 |
| 2024-03-01 | 0 | 95,900 | 0 | 72,600 | 0 | 23,300 |
| 2024-02-22 | 0 | 99,000 | 0 | 70,300 | 0 | 28,700 |
| 2024-02-16 | 1,200 | 93,600 | 1,200 | 84,400 | 0 | 9,200 |
| 2024-02-09 | 0 | 73,400 | 0 | 62,600 | 0 | 10,800 |
| 2024-02-02 | 0 | 72,900 | 0 | 62,800 | 0 | 10,100 |
| 2024-01-26 | 0 | 72,700 | 0 | 62,900 | 0 | 9,800 |
| 2024-01-19 | 0 | 77,000 | 0 | 66,900 | 0 | 10,100 |
| 2024-01-12 | 0 | 80,900 | 0 | 68,800 | 0 | 12,100 |
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 |
|---|---|---|---|
| 4171 | 1 | グローバルインフォメーション - 市場調査レポート - 委託調査 | 2025-06-07 05:25:30 |
| 4171 | 2 | 市場調査レポート: AIとRANエネルギー管理 - 技術と市場 | 2024-06-28 20:29:21 |
| 4171 | 2 | 株式会社グローバルインフォメーション | 2024-06-14 16:53:15 |