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 | 2,500 | 2,578 | 2,477 | 2,572 | 14,800 | 27 | 101% | 103% | 141% | ▲▲▲ | 101% | 102% | 99% | 97% | 119% |
20240726 | 2,590 | 2,620 | 2,542 | 2,616 | 11,300 | 44 | 102% | 101% | 76% | ▲▲▲▲ | 99% | 94% | 97% | 99% | 121% |
20240729 | 2,649 | 2,680 | 2,593 | 2,628 | 17,600 | 12 | 100% | 99% | 156% | ▲▲▲▲▲ | 98% | 84% | 98% | 99% | 112% |
20240730 | 2,628 | 2,628 | 2,555 | 2,570 | 5,700 | -58 | 98% | 98% | 32% | ▼ | 105% | 88% | 101% | 97% | 109% |
20240731 | 2,520 | 2,675 | 2,500 | 2,646 | 8,700 | 76 | 103% | 105% | 153% | ▲ | 94% | 88% | 96% | 100% | 113% |
20240801 | 2,646 | 2,648 | 2,446 | 2,497 | 33,800 | -149 | 94% | 94% | 389% | ▼ | 96% | 103% | 111% | 94% | 104% |
20240802 | 2,302 | 2,347 | 2,062 | 2,203 | 113,300 | -294 | 88% | 96% | 335% | ▼▼ | 87% | 117% | 124% | 83% | 100% |
20240805 | 2,050 | 2,168 | 1,781 | 1,793 | 70,900 | -410 | 81% | 87% | 63% | ▼▼▼ | 104% | 120% | 117% | 68% | 100% |
20240806 | 2,133 | 2,233 | 2,083 | 2,215 | 50,600 | 422 | 124% | 104% | 71% | ▲ | 108% | 119% | 116% | 84% | 124% |
20240807 | 2,165 | 2,398 | 2,165 | 2,334 | 39,400 | 119 | 105% | 108% | 78% | ▲▲ | 104% | 112% | 109% | 88% | 130% |
20240808 | 2,294 | 2,435 | 2,233 | 2,376 | 13,900 | 42 | 102% | 104% | 35% | ▲▲▲ | 99% | 103% | 103% | 90% | 133% |
20240809 | 2,426 | 2,460 | 2,340 | 2,399 | 9,900 | 23 | 101% | 99% | 71% | ▲▲▲▲ | 105% | 104% | 102% | 91% | 134% |
20240813 | 2,448 | 2,597 | 2,420 | 2,563 | 22,400 | 164 | 107% | 105% | 226% | ▲▲▲▲▲ | 100% | 99% | 95% | 97% | 143% |
20240814 | 2,579 | 2,619 | 2,522 | 2,570 | 44,900 | 7 | 100% | 100% | 200% | ▲▲▲▲▲▲ | 100% | 100% | 97% | 97% | 143% |
20240815 | 2,520 | 2,560 | 2,395 | 2,508 | 52,900 | -62 | 98% | 100% | 118% | ▼ | 98% | 99% | 97% | 95% | 140% |
20240816 | 2,519 | 2,558 | 2,450 | 2,460 | 42,900 | -48 | 98% | 98% | 81% | ▼▼ | 105% | 103% | 99% | 93% | 137% |
20240819 | 2,423 | 2,673 | 2,410 | 2,552 | 49,700 | 92 | 104% | 105% | 116% | ▲ | 98% | 97% | 93% | 96% | 142% |
20240820 | 2,573 | 2,625 | 2,532 | 2,532 | 18,800 | -20 | 99% | 98% | 38% | ▼ | 99% | 99% | 91% | 96% | 141% |
20240821 | 2,515 | 2,532 | 2,463 | 2,498 | 20,000 | -34 | 99% | 99% | 106% | ▼▼ | 100% | 100% | 92% | 94% | 139% |
20240822 | 2,509 | 2,540 | 2,476 | 2,505 | 9,000 | 7 | 100% | 100% | 45% | ▲ | 98% | 97% | 92% | 95% | 140% |
20240823 | 2,505 | 2,534 | 2,424 | 2,461 | 12,700 | -44 | 98% | 98% | 141% | ▼ | 101% | 99% | 99% | 93% | 137% |
20240826 | 2,461 | 2,514 | 2,428 | 2,486 | 13,600 | 25 | 101% | 101% | 107% | ▲ | 99% | 97% | 96% | 94% | 139% |
20240827 | 2,520 | 2,533 | 2,490 | 2,500 | 10,000 | 14 | 101% | 99% | 74% | ▲▲ | 97% | 96% | 97% | 94% | 139% |
20240828 | 2,500 | 2,500 | 2,426 | 2,426 | 7,100 | -74 | 97% | 97% | 71% | ▼ | 99% | 99% | 101% | 92% | 135% |
20240829 | 2,400 | 2,430 | 2,357 | 2,380 | 11,400 | -46 | 98% | 99% | 161% | ▼▼ | 102% | 95% | 102% | 93% | 133% |
20240830 | 2,382 | 2,454 | 2,380 | 2,440 | 12,600 | 60 | 103% | 102% | 111% | ▲ | 98% | 92% | 99% | 95% | 136% |
20240902 | 2,447 | 2,447 | 2,370 | 2,396 | 8,700 | -44 | 98% | 98% | 69% | ▼ | 100% | 92% | 102% | 93% | 134% |
20240903 | 2,382 | 2,414 | 2,369 | 2,386 | 7,200 | -10 | 100% | 100% | 83% | ▼▼ | 96% | 93% | 103% | 93% | 108% |
20240904 | 2,350 | 2,350 | 2,240 | 2,245 | 28,000 | -141 | 94% | 96% | 389% | ▼▼▼ | 102% | 101% | 110% | 87% | 100% |
20240905 | 2,205 | 2,295 | 2,174 | 2,257 | 18,500 | 12 | 101% | 102% | 66% | ▲ | 97% | 101% | 108% | 88% | 101% |
20240906 | 2,245 | 2,245 | 2,177 | 2,182 | 11,500 | -75 | 97% | 97% | 62% | ▼ | 103% | 108% | 115% | 85% | 100% |
20240909 | 2,102 | 2,190 | 2,102 | 2,175 | 12,800 | -7 | 100% | 103% | 111% | ▼▼ | 101% | 106% | 111% | 85% | 100% |
20240910 | 2,155 | 2,239 | 2,150 | 2,166 | 4,100 | -9 | 100% | 101% | 32% | ▼▼▼ | 100% | 102% | 107% | 84% | 100% |
20240911 | 2,239 | 2,266 | 2,179 | 2,235 | 14,200 | 69 | 103% | 100% | 346% | ▲ | 99% | 101% | 102% | 88% | 103% |
20240912 | 2,285 | 2,296 | 2,200 | 2,271 | 5,700 | 36 | 102% | 99% | 40% | ▲▲ | 97% | 99% | 100% | 89% | 105% |
20240913 | 2,337 | 2,349 | 2,213 | 2,257 | 27,500 | -14 | 99% | 97% | 482% | ▼ | 98% | 105% | 98% | 88% | 104% |
20240917 | 2,320 | 2,353 | 2,264 | 2,285 | 5,800 | 28 | 101% | 98% | 21% | ▲ | 97% | 105% | 98% | 90% | 105% |
20240918 | 2,321 | 2,324 | 2,240 | 2,255 | 7,200 | -30 | 99% | 97% | 124% | ▼ | 101% | 106% | 100% | 90% | 104% |
20240919 | 2,280 | 2,347 | 2,270 | 2,312 | 6,400 | 57 | 103% | 101% | 89% | ▲ | 98% | 101% | 96% | 92% | 107% |
20240920 | 2,357 | 2,357 | 2,310 | 2,310 | 4,900 | -2 | 100% | 98% | 77% | ▼ | 102% | 100% | 94% | 92% | 107% |
20240924 | 2,388 | 2,455 | 2,363 | 2,430 | 24,500 | 120 | 105% | 102% | 500% | ▲ | 99% | 95% | 91% | 97% | 112% |
20240925 | 2,455 | 2,497 | 2,385 | 2,420 | 12,400 | -10 | 100% | 99% | 51% | ▼ | 98% | 97% | 93% | 97% | 112% |
20240926 | 2,408 | 2,408 | 2,356 | 2,370 | 5,100 | -50 | 98% | 98% | 41% | ▼▼ | 100% | 95% | 94% | 97% | 109% |
20240927 | 2,385 | 2,399 | 2,340 | 2,390 | 9,100 | 20 | 101% | 100% | 178% | ▲ | 100% | 99% | 97% | 98% | 110% |
20240930 | 2,290 | 2,395 | 2,251 | 2,290 | 21,600 | -100 | 96% | 100% | 237% | ▼ | 100% | 98% | 96% | 94% | 106% |
20241001 | 2,318 | 2,350 | 2,318 | 2,326 | 4,300 | 36 | 102% | 100% | 20% | ▲ | 98% | 99% | 97% | 96% | 107% |
20241002 | 2,295 | 2,329 | 2,254 | 2,258 | 13,900 | -68 | 97% | 98% | 323% | ▼ | 98% | 98% | 97% | 93% | 104% |
20241003 | 2,302 | 2,303 | 2,251 | 2,252 | 5,100 | -6 | 100% | 98% | 37% | ▼▼ | 101% | 99% | 99% | 93% | 104% |
20241004 | 2,253 | 2,297 | 2,253 | 2,274 | 1,500 | 22 | 101% | 101% | 29% | ▲ | 99% | 97% | 95% | 94% | 105% |
20241007 | 2,300 | 2,300 | 2,261 | 2,271 | 3,100 | -3 | 100% | 99% | 207% | ▼ | 99% | 99% | 0% | 93% | 105% |
20241008 | 2,260 | 2,295 | 2,242 | 2,245 | 4,700 | -26 | 99% | 99% | 152% | ▼▼ | 99% | 99% | 0% | 92% | 104% |
20241009 | 2,247 | 2,250 | 2,224 | 2,224 | 5,500 | -21 | 99% | 99% | 117% | ▼▼▼ | 101% | 99% | 0% | 92% | 103% |
20241010 | 2,216 | 2,246 | 2,216 | 2,235 | 3,700 | 11 | 100% | 101% | 67% | ▲ | 101% | 99% | 0% | 92% | 100% |
20241011 | 2,216 | 2,266 | 2,210 | 2,230 | 2,800 | -5 | 100% | 101% | 76% | ▼ | 98% | 98% | 0% | 92% | 100% |
20241015 | 2,273 | 2,273 | 2,205 | 2,220 | 7,700 | -10 | 100% | 98% | 275% | ▼▼ | 100% | 101% | 0% | 91% | 100% |
20241016 | 2,203 | 2,224 | 2,196 | 2,200 | 2,800 | -20 | 99% | 100% | 36% | ▼▼▼ | 99% | 100% | 0% | 91% | 100% |
20241017 | 2,200 | 2,225 | 2,179 | 2,179 | 7,100 | -21 | 99% | 99% | 254% | ▼▼▼▼ | 101% | 0% | 0% | 90% | 100% |
20241018 | 2,185 | 2,223 | 2,185 | 2,198 | 4,000 | 19 | 101% | 101% | 56% | ▲ | 101% | 0% | 0% | 90% | 101% |
20241021 | 2,200 | 2,247 | 2,200 | 2,227 | 3,100 | 29 | 101% | 101% | 78% | ▲▲ | 98% | 0% | 0% | 92% | 102% |
20241022 | 2,230 | 2,270 | 2,189 | 2,189 | 8,500 | -38 | 98% | 98% | 274% | ▼ | % | % | % | 90% | 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 | 0 | 129,500 | 0 | 62,500 | 0 | 67,000 |
2024-10-11 | 0 | 129,400 | 0 | 61,600 | 0 | 67,800 |
2024-10-04 | 0 | 131,200 | 0 | 63,800 | 0 | 67,400 |
2024-09-27 | 0 | 131,300 | 0 | 64,000 | 0 | 67,300 |
2024-09-20 | 0 | 124,100 | 0 | 56,000 | 0 | 68,100 |
2024-09-13 | 0 | 124,500 | 0 | 56,900 | 0 | 67,600 |
2024-09-06 | 0 | 136,100 | 0 | 67,600 | 0 | 68,500 |
2024-08-30 | 0 | 141,500 | 0 | 67,400 | 0 | 74,100 |
2024-08-23 | 0 | 139,900 | 0 | 63,700 | 0 | 76,200 |
2024-08-16 | 0 | 152,200 | 0 | 68,700 | 0 | 83,500 |
2024-08-09 | 0 | 151,800 | 0 | 70,100 | 0 | 81,700 |
2024-08-02 | 200 | 170,800 | 200 | 87,300 | 0 | 83,500 |
2024-07-26 | 0 | 165,800 | 0 | 84,900 | 0 | 80,900 |
2024-07-19 | 0 | 168,200 | 0 | 91,700 | 0 | 76,500 |
2024-07-12 | 0 | 180,700 | 0 | 105,200 | 0 | 75,500 |
2024-07-05 | 0 | 166,900 | 0 | 96,400 | 0 | 70,500 |
2024-06-28 | 0 | 166,900 | 0 | 96,300 | 0 | 70,600 |
2024-06-21 | 0 | 168,600 | 0 | 96,600 | 0 | 72,000 |
2024-06-14 | 0 | 166,500 | 0 | 89,200 | 0 | 77,300 |
2024-06-07 | 0 | 146,600 | 0 | 84,700 | 0 | 61,900 |
2024-05-31 | 0 | 145,200 | 0 | 79,400 | 0 | 65,800 |
2024-05-24 | 0 | 145,600 | 0 | 83,200 | 0 | 62,400 |
2024-05-17 | 0 | 140,700 | 0 | 76,400 | 0 | 64,300 |
2024-05-10 | 100 | 134,500 | 100 | 73,100 | 0 | 61,400 |
2024-05-02 | 0 | 141,800 | 0 | 81,100 | 0 | 60,700 |
2024-04-26 | 0 | 147,800 | 0 | 86,700 | 0 | 61,100 |
2024-04-19 | 0 | 149,300 | 0 | 85,500 | 0 | 63,800 |
2024-04-12 | 0 | 162,500 | 0 | 98,700 | 0 | 63,800 |
2024-04-05 | 0 | 148,100 | 0 | 90,000 | 0 | 58,100 |
2024-03-29 | 0 | 147,600 | 0 | 86,000 | 0 | 61,600 |
2024-03-22 | 0 | 136,100 | 0 | 86,100 | 0 | 50,000 |
2024-03-15 | 0 | 138,200 | 0 | 88,600 | 0 | 49,600 |
2024-03-08 | 0 | 134,900 | 0 | 82,300 | 0 | 52,600 |
2024-03-01 | 0 | 142,600 | 0 | 85,700 | 0 | 56,900 |
2024-02-22 | 0 | 153,200 | 0 | 88,000 | 0 | 65,200 |
2024-02-16 | 0 | 147,200 | 0 | 83,300 | 0 | 63,900 |
2024-02-09 | 0 | 123,800 | 0 | 80,100 | 0 | 43,700 |
2024-02-02 | 0 | 115,800 | 0 | 73,100 | 0 | 42,700 |
2024-01-26 | 0 | 115,800 | 0 | 72,700 | 0 | 43,100 |
2024-01-19 | 0 | 119,000 | 0 | 71,500 | 0 | 47,500 |
2024-01-12 | 0 | 122,000 | 0 | 70,800 | 0 | 51,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UHNC | 350 | 2024-10-04 14:20 | 株式会社ROBOT PAYMENT | 清久 健也 | 変更報告書 |
S100U7TT | 350 | 2024-08-13 14:11 | 株式会社ROBOT PAYMENT | 清久 健也 | 変更報告書 |
S100TKVQ | 350 | 2024-06-07 14:17 | 株式会社ROBOT PAYMENT | 清久 健也 | 変更報告書 |
S100TK3V | 350 | 2024-06-04 16:21 | 株式会社ROBOT PAYMENT | 清久 健也 | 変更報告書 |
S100TJ46 | 350 | 2024-05-30 14:14 | 株式会社ROBOT PAYMENT | 清久 健也 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4374 | 1 | 株式会社ROBOT PAYMENT(ロボットペイメント) | 2024-10-23 10:21:22 |
4374 | 2 | 8月19日にオンラインにて個人投資家向け質問会を開催 | 株式会社ROBOT PAYMENT | 2024-07-25 00:28:28 |
4374 | 2 | 7月24日 19時よりSBI証券主催の個人投資家向けオンライン会社説明会に登壇 | 株式会社ROBOT PAYMENT | 2024-07-18 15:29:00 |
4374 | 2 | 8月8日(木)日本証券新聞社主催の個人投資家向け会社説明会にCFO久野が登壇 | 株式会社ROBOT PAYMENT | 2024-07-11 04:29:15 |
4374 | 2 | Presentation Materials | 株式会社ROBOT PAYMENT(ロボットペイメント) | 2024-06-18 13:22:17 |
4374 | 2 | Disclaimer | 株式会社ROBOT PAYMENT(ロボットペイメント) | 2024-06-18 13:22:16 |
4374 | 2 | Financial Results | 株式会社ROBOT PAYMENT(ロボットペイメント) | 2024-06-18 13:22:15 |
4374 | 2 | Financial Highlights | 株式会社ROBOT PAYMENT(ロボットペイメント) | 2024-06-18 13:22:13 |
4374 | 2 | Top Message | 株式会社ROBOT PAYMENT(ロボットペイメント) | 2024-06-18 13:22:12 |
4374 | 2 | IR News | 株式会社ROBOT PAYMENT(ロボットペイメント) | 2024-06-18 13:22:11 |