| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 841 | 841 | 806 | 838 | 8,100 | -3 | 100% | 100% | 147% | ▼▼▼ | 99% | 102% | 106% | 94% | 105% |
| 20250121 | 834 | 834 | 811 | 825 | 7,800 | -13 | 98% | 99% | 96% | ▼▼▼▼ | 100% | 103% | 107% | 92% | 104% |
| 20250122 | 825 | 825 | 811 | 825 | 2,700 | 0 | 100% | 100% | 35% | -- | 98% | 103% | 107% | 92% | 104% |
| 20250123 | 828 | 828 | 811 | 813 | 5,100 | -12 | 99% | 98% | 189% | ▼ | 103% | 104% | 108% | 91% | 102% |
| 20250124 | 819 | 848 | 818 | 845 | 7,000 | 32 | 104% | 103% | 137% | ▲ | 101% | 100% | 105% | 95% | 106% |
| 20250127 | 844 | 851 | 844 | 851 | 900 | 6 | 101% | 101% | 13% | ▲▲ | 101% | 101% | 106% | 95% | 107% |
| 20250128 | 837 | 848 | 831 | 848 | 900 | -3 | 100% | 101% | 100% | ▼ | 100% | 98% | 104% | 95% | 106% |
| 20250129 | 849 | 850 | 848 | 850 | 2,300 | 2 | 100% | 100% | 256% | ▲ | 99% | 100% | 104% | 95% | 107% |
| 20250130 | 850 | 850 | 840 | 840 | 600 | -10 | 99% | 99% | 26% | ▼ | 101% | 101% | 105% | 94% | 105% |
| 20250131 | 840 | 848 | 840 | 846 | 1,300 | 6 | 101% | 101% | 217% | ▲ | 101% | 103% | 106% | 95% | 104% |
| 20250203 | 831 | 837 | 831 | 836 | 400 | -10 | 99% | 101% | 31% | ▼ | 99% | 102% | 105% | 94% | 103% |
| 20250204 | 836 | 836 | 829 | 831 | 600 | -5 | 99% | 99% | 150% | ▼▼ | 102% | 103% | 104% | 93% | 102% |
| 20250205 | 831 | 846 | 831 | 846 | 200 | 15 | 102% | 102% | 33% | ▲ | 100% | 102% | 103% | 95% | 104% |
| 20250206 | 836 | 841 | 836 | 838 | 3,900 | -8 | 99% | 100% | 1950% | ▼ | 102% | 104% | 102% | 94% | 103% |
| 20250207 | 837 | 858 | 837 | 854 | 2,600 | 16 | 102% | 102% | 67% | ▲ | 100% | 103% | 100% | 96% | 105% |
| 20250210 | 852 | 858 | 849 | 851 | 7,100 | -3 | 100% | 100% | 273% | ▼ | 101% | 104% | 101% | 95% | 105% |
| 20250212 | 850 | 856 | 815 | 855 | 8,500 | 4 | 100% | 101% | 120% | ▲ | 100% | 104% | 100% | 96% | 105% |
| 20250213 | 855 | 855 | 828 | 851 | 2,500 | -4 | 100% | 100% | 29% | ▼ | 102% | 103% | 101% | 100% | 105% |
| 20250214 | 851 | 878 | 845 | 870 | 3,500 | 19 | 102% | 102% | 140% | ▲ | 102% | 100% | 100% | 100% | 107% |
| 20250217 | 863 | 880 | 849 | 880 | 11,500 | 10 | 101% | 102% | 329% | ▲▲ | 102% | 100% | 101% | 100% | 108% |
| 20250218 | 865 | 885 | 865 | 885 | 4,000 | 5 | 101% | 102% | 35% | ▲▲▲ | 100% | 97% | 100% | 100% | 109% |
| 20250219 | 880 | 880 | 854 | 879 | 6,400 | -6 | 99% | 100% | 160% | ▼ | 99% | 98% | 102% | 99% | 108% |
| 20250220 | 867 | 867 | 830 | 857 | 17,700 | -22 | 97% | 99% | 277% | ▼▼ | 101% | 100% | 103% | 97% | 105% |
| 20250225 | 856 | 862 | 850 | 861 | 3,400 | 4 | 100% | 101% | 19% | ▲ | 98% | 99% | 103% | 97% | 104% |
| 20250226 | 861 | 861 | 845 | 847 | 3,700 | -14 | 98% | 98% | 109% | ▼ | 100% | 100% | 104% | 96% | 102% |
| 20250227 | 850 | 851 | 844 | 851 | 4,200 | 4 | 100% | 100% | 114% | ▲ | 100% | 101% | 105% | 96% | 102% |
| 20250228 | 843 | 849 | 841 | 844 | 2,300 | -7 | 99% | 100% | 55% | ▼ | 101% | 100% | 104% | 95% | 102% |
| 20250303 | 849 | 874 | 849 | 856 | 4,300 | 12 | 101% | 101% | 187% | ▲ | 98% | 99% | 103% | 97% | 103% |
| 20250304 | 860 | 860 | 845 | 846 | 2,300 | -10 | 99% | 98% | 53% | ▼ | 101% | 100% | 105% | 96% | 102% |
| 20250305 | 844 | 851 | 844 | 851 | 600 | 5 | 101% | 101% | 26% | ▲ | 99% | 100% | 104% | 96% | 102% |
| 20250306 | 850 | 861 | 844 | 844 | 2,900 | -7 | 99% | 99% | 483% | ▼ | 101% | 101% | 106% | 95% | 102% |
| 20250307 | 838 | 850 | 838 | 848 | 1,600 | 4 | 100% | 101% | 55% | ▲ | 100% | 100% | 105% | 96% | 101% |
| 20250310 | 846 | 853 | 845 | 847 | 600 | -1 | 100% | 100% | 38% | ▼ | 99% | 102% | 104% | 96% | 101% |
| 20250311 | 847 | 851 | 841 | 841 | 500 | -6 | 99% | 99% | 83% | ▼▼ | 101% | 103% | 106% | 95% | 100% |
| 20250312 | 838 | 847 | 838 | 847 | 2,000 | 6 | 101% | 101% | 400% | ▲ | 99% | 102% | 104% | 96% | 101% |
| 20250313 | 851 | 851 | 841 | 841 | 1,300 | -6 | 99% | 99% | 65% | ▼ | 100% | 105% | 105% | 95% | 100% |
| 20250314 | 843 | 846 | 843 | 846 | 2,700 | 5 | 101% | 100% | 208% | ▲ | 100% | 102% | 102% | 96% | 101% |
| 20250317 | 867 | 867 | 857 | 863 | 3,700 | 17 | 102% | 100% | 137% | ▲▲ | 100% | 101% | 102% | 98% | 103% |
| 20250318 | 864 | 865 | 853 | 862 | 7,600 | -1 | 100% | 100% | 205% | ▼ | 101% | 102% | 100% | 97% | 102% |
| 20250319 | 862 | 886 | 862 | 870 | 22,500 | 8 | 101% | 101% | 296% | ▲ | 100% | 99% | 98% | 98% | 103% |
| 20250321 | 880 | 884 | 875 | 884 | 7,500 | 14 | 102% | 100% | 33% | ▲▲ | 99% | 99% | 92% | 100% | 105% |
| 20250324 | 884 | 884 | 872 | 876 | 2,100 | -8 | 99% | 99% | 28% | ▼ | 100% | 99% | 93% | 99% | 104% |
| 20250325 | 876 | 876 | 869 | 876 | 3,100 | 0 | 100% | 100% | 148% | -- | 100% | 101% | 94% | 99% | 104% |
| 20250326 | 870 | 875 | 846 | 872 | 6,200 | -4 | 100% | 100% | 200% | ▼ | 97% | 102% | 94% | 99% | 104% |
| 20250327 | 870 | 870 | 830 | 845 | 9,000 | -27 | 97% | 97% | 145% | ▼▼ | 102% | 104% | 96% | 96% | 100% |
| 20250328 | 852 | 872 | 852 | 871 | 5,700 | 26 | 103% | 102% | 63% | ▲ | 99% | 100% | 94% | 99% | 104% |
| 20250331 | 869 | 869 | 845 | 860 | 4,500 | -11 | 99% | 99% | 79% | ▼ | 102% | 100% | 95% | 97% | 102% |
| 20250401 | 860 | 883 | 860 | 877 | 15,100 | 17 | 102% | 102% | 336% | ▲ | 100% | 82% | 93% | 99% | 104% |
| 20250402 | 881 | 886 | 872 | 885 | 4,400 | 8 | 101% | 100% | 29% | ▲▲ | 101% | 87% | 95% | 100% | 105% |
| 20250403 | 855 | 873 | 854 | 866 | 8,300 | -19 | 98% | 101% | 189% | ▼ | 101% | 88% | 0% | 98% | 103% |
| 20250404 | 852 | 866 | 827 | 861 | 23,400 | -5 | 99% | 101% | 282% | ▼▼ | 99% | 107% | 0% | 97% | 102% |
| 20250408 | 726 | 732 | 710 | 720 | 16,300 | -141 | 84% | 99% | 70% | ▼▼▼ | 102% | 111% | 0% | 81% | 100% |
| 20250409 | 714 | 726 | 714 | 725 | 6,200 | 5 | 101% | 102% | 38% | ▲ | 98% | 105% | 0% | 82% | 101% |
| 20250410 | 755 | 765 | 739 | 741 | 8,000 | 16 | 102% | 98% | 129% | ▲▲ | 100% | 106% | 0% | 84% | 103% |
| 20250411 | 749 | 751 | 730 | 751 | 2,700 | 10 | 101% | 100% | 34% | ▲▲▲ | 103% | 108% | 0% | 85% | 104% |
| 20250414 | 755 | 792 | 755 | 780 | 4,000 | 29 | 104% | 103% | 148% | ▲▲▲▲ | 102% | 104% | 0% | 88% | 108% |
| 20250415 | 780 | 798 | 780 | 792 | 5,500 | 12 | 102% | 102% | 138% | ▲▲▲▲▲ | 99% | 0% | 0% | 89% | 110% |
| 20250416 | 796 | 796 | 754 | 790 | 7,000 | -2 | 100% | 99% | 127% | ▼ | 101% | 0% | 0% | 89% | 110% |
| 20250417 | 790 | 797 | 790 | 795 | 1,100 | 5 | 101% | 101% | 16% | ▲ | 102% | 0% | 0% | 90% | 110% |
| 20250418 | 798 | 820 | 798 | 815 | 1,200 | 20 | 103% | 102% | 109% | ▲▲ | % | % | % | 92% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 77,000 | 0 | 37,400 | 0 | 39,600 |
| 2025-04-04 | 400 | 82,800 | 400 | 47,500 | 0 | 35,300 |
| 2025-03-28 | 0 | 89,600 | 0 | 46,200 | 0 | 43,400 |
| 2025-03-21 | 0 | 82,000 | 0 | 45,300 | 0 | 36,700 |
| 2025-03-14 | 0 | 82,200 | 0 | 49,300 | 0 | 32,900 |
| 2025-03-07 | 0 | 80,200 | 0 | 48,800 | 0 | 31,400 |
| 2025-02-28 | 0 | 79,500 | 0 | 47,700 | 0 | 31,800 |
| 2025-02-21 | 0 | 83,800 | 0 | 48,800 | 0 | 35,000 |
| 2025-02-14 | 0 | 86,800 | 0 | 45,700 | 0 | 41,100 |
| 2025-02-07 | 0 | 86,300 | 0 | 45,900 | 0 | 40,400 |
| 2025-01-31 | 0 | 83,800 | 0 | 45,600 | 0 | 38,200 |
| 2025-01-24 | 0 | 86,400 | 0 | 46,400 | 0 | 40,000 |
| 2025-01-17 | 0 | 95,500 | 0 | 52,300 | 0 | 43,200 |
| 2025-01-10 | 1,800 | 101,100 | 1,800 | 43,300 | 0 | 57,800 |
| 2024-12-27 | 0 | 95,700 | 0 | 39,600 | 0 | 56,100 |
| 2024-12-20 | 0 | 97,500 | 0 | 39,800 | 0 | 57,700 |
| 2024-12-13 | 0 | 97,200 | 0 | 39,100 | 0 | 58,100 |
| 2024-12-06 | 0 | 91,200 | 0 | 39,500 | 0 | 51,700 |
| 2024-11-29 | 0 | 99,600 | 0 | 39,400 | 0 | 60,200 |
| 2024-11-22 | 0 | 101,000 | 0 | 41,200 | 0 | 59,800 |
| 2024-11-15 | 0 | 101,000 | 0 | 42,500 | 0 | 58,500 |
| 2024-11-08 | 0 | 99,200 | 0 | 43,600 | 0 | 55,600 |
| 2024-11-01 | 0 | 102,600 | 0 | 43,600 | 0 | 59,000 |
| 2024-10-25 | 0 | 102,200 | 0 | 42,700 | 0 | 59,500 |
| 2024-10-18 | 0 | 102,500 | 0 | 42,800 | 0 | 59,700 |
| 2024-10-11 | 0 | 102,800 | 0 | 42,800 | 0 | 60,000 |
| 2024-10-04 | 1,800 | 103,700 | 1,800 | 43,300 | 0 | 60,400 |
| 2024-09-27 | 0 | 105,900 | 0 | 43,700 | 0 | 62,200 |
| 2024-09-20 | 0 | 105,300 | 0 | 44,000 | 0 | 61,300 |
| 2024-09-13 | 0 | 103,900 | 0 | 42,200 | 0 | 61,700 |
| 2024-09-06 | 0 | 100,600 | 0 | 41,600 | 0 | 59,000 |
| 2024-08-30 | 0 | 103,400 | 0 | 41,500 | 0 | 61,900 |
| 2024-08-23 | 0 | 104,000 | 0 | 40,900 | 0 | 63,100 |
| 2024-08-16 | 0 | 103,000 | 0 | 41,800 | 0 | 61,200 |
| 2024-08-09 | 0 | 103,400 | 0 | 41,900 | 0 | 61,500 |
| 2024-08-02 | 0 | 105,900 | 0 | 44,400 | 0 | 61,500 |
| 2024-07-26 | 0 | 108,100 | 0 | 45,200 | 0 | 62,900 |
| 2024-07-19 | 0 | 109,100 | 0 | 45,400 | 0 | 63,700 |
| 2024-07-12 | 0 | 108,300 | 0 | 45,400 | 0 | 62,900 |
| 2024-07-05 | 900 | 103,500 | 900 | 43,100 | 0 | 60,400 |
| 2024-06-28 | 0 | 96,300 | 0 | 43,400 | 0 | 52,900 |
| 2024-06-21 | 0 | 98,700 | 0 | 44,700 | 0 | 54,000 |
| 2024-06-14 | 0 | 97,900 | 0 | 45,900 | 0 | 52,000 |
| 2024-06-07 | 0 | 98,500 | 0 | 46,600 | 0 | 51,900 |
| 2024-05-31 | 0 | 102,900 | 0 | 46,000 | 0 | 56,900 |
| 2024-05-24 | 0 | 103,700 | 0 | 46,000 | 0 | 57,700 |
| 2024-05-17 | 0 | 106,000 | 0 | 47,600 | 0 | 58,400 |
| 2024-05-10 | 0 | 109,500 | 0 | 48,100 | 0 | 61,400 |
| 2024-05-02 | 0 | 107,700 | 0 | 48,200 | 0 | 59,500 |
| 2024-04-26 | 0 | 108,800 | 0 | 50,000 | 0 | 58,800 |
| 2024-04-19 | 0 | 109,900 | 0 | 53,900 | 0 | 56,000 |
| 2024-04-12 | 0 | 114,500 | 0 | 52,200 | 0 | 62,300 |
| 2024-04-05 | 1,000 | 120,000 | 1,000 | 52,200 | 0 | 67,800 |
| 2024-03-29 | 0 | 122,400 | 0 | 50,700 | 0 | 71,700 |
| 2024-03-22 | 0 | 121,700 | 0 | 50,000 | 0 | 71,700 |
| 2024-03-15 | 0 | 118,600 | 0 | 49,400 | 0 | 69,200 |
| 2024-03-08 | 0 | 114,300 | 0 | 47,500 | 0 | 66,800 |
| 2024-03-01 | 0 | 121,400 | 0 | 45,900 | 0 | 75,500 |
| 2024-02-22 | 0 | 125,100 | 0 | 53,400 | 0 | 71,700 |
| 2024-02-16 | 0 | 122,000 | 0 | 53,900 | 0 | 68,100 |
| 2024-02-09 | 0 | 126,400 | 0 | 55,400 | 0 | 71,000 |
| 2024-02-02 | 0 | 119,400 | 0 | 52,700 | 0 | 66,700 |
| 2024-01-26 | 0 | 124,200 | 0 | 52,900 | 0 | 71,300 |
| 2024-01-19 | 0 | 122,400 | 0 | 52,100 | 0 | 70,300 |
| 2024-01-12 | 0 | 122,600 | 0 | 50,400 | 0 | 72,200 |
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 |
|---|---|---|---|
| 4394 | 1 | 株式会社エクスモーション | 組込みソフトウェア開発の“技術参謀” | 2025-04-19 12:26:51 |
| 4394 | 2 | 免責事項 | 株式会社エクスモーション | 2024-06-18 13:28:20 |
| 4394 | 2 | よくあるご質問 | 株式会社エクスモーション | 2024-06-18 13:28:19 |
| 4394 | 2 | IRカレンダー | 株式会社エクスモーション | 2024-06-18 13:28:18 |
| 4394 | 2 | 株式について | 株式会社エクスモーション | 2024-06-18 13:28:17 |
| 4394 | 2 | IRライブラリー | 株式会社エクスモーション | 2024-06-18 13:28:16 |
| 4394 | 2 | 財務ハイライト | 株式会社エクスモーション | 2024-06-18 13:28:15 |
| 4394 | 2 | 経営情報 | 株式会社エクスモーション | 2024-06-18 13:28:14 |
| 4394 | 2 | IRニュース | 株式会社エクスモーション | 2024-06-18 13:28:12 |
| 4394 | 2 | ディスクロージャーポリシー | 株式会社エクスモーション | 2024-06-18 13:28:11 |