| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 5,920 | 5,930 | 5,800 | 5,830 | 32,200 | 30 | 101% | 98% | 95% | ▲▲▲ | 96% | 97% | 100% | 100% | 113% |
| 20240925 | 5,830 | 5,830 | 5,560 | 5,610 | 42,000 | -220 | 96% | 96% | 130% | ▼ | 102% | 98% | 102% | 96% | 108% |
| 20240926 | 5,630 | 5,760 | 5,590 | 5,730 | 25,800 | 120 | 102% | 102% | 61% | ▲ | 99% | 93% | 100% | 98% | 111% |
| 20240927 | 5,710 | 5,750 | 5,630 | 5,650 | 29,800 | -80 | 99% | 99% | 116% | ▼ | 101% | 96% | 100% | 97% | 109% |
| 20240930 | 5,600 | 5,910 | 5,570 | 5,680 | 60,600 | 30 | 101% | 101% | 203% | ▲ | 98% | 97% | 93% | 97% | 110% |
| 20241001 | 5,650 | 5,650 | 5,380 | 5,510 | 55,800 | -170 | 97% | 98% | 92% | ▼ | 100% | 106% | 93% | 95% | 106% |
| 20241002 | 5,310 | 5,400 | 5,210 | 5,290 | 73,000 | -220 | 96% | 100% | 131% | ▼▼ | 100% | 109% | 92% | 91% | 100% |
| 20241003 | 5,340 | 5,410 | 5,230 | 5,320 | 44,300 | 30 | 101% | 100% | 61% | ▲ | 102% | 110% | 92% | 91% | 101% |
| 20241004 | 5,300 | 5,560 | 5,300 | 5,400 | 42,200 | 80 | 102% | 102% | 95% | ▲▲ | 100% | 104% | 86% | 93% | 102% |
| 20241007 | 5,500 | 5,600 | 5,460 | 5,490 | 40,100 | 90 | 102% | 100% | 95% | ▲▲▲ | 103% | 105% | 87% | 94% | 104% |
| 20241008 | 5,440 | 5,610 | 5,400 | 5,610 | 37,000 | 120 | 102% | 103% | 92% | ▲▲▲▲ | 104% | 100% | 84% | 96% | 106% |
| 20241009 | 5,610 | 5,830 | 5,610 | 5,820 | 48,900 | 210 | 104% | 104% | 132% | ▲▲▲▲▲ | 95% | 90% | 81% | 100% | 110% |
| 20241010 | 5,870 | 5,880 | 5,560 | 5,580 | 47,600 | -240 | 96% | 95% | 97% | ▼ | 103% | 89% | 85% | 96% | 105% |
| 20241011 | 5,580 | 5,790 | 5,540 | 5,730 | 47,100 | 150 | 103% | 103% | 99% | ▲ | 97% | 85% | 82% | 98% | 108% |
| 20241015 | 5,780 | 5,780 | 5,560 | 5,590 | 62,200 | -140 | 98% | 97% | 132% | ▼ | 96% | 89% | 87% | 96% | 106% |
| 20241016 | 5,490 | 5,850 | 5,260 | 5,280 | 111,500 | -310 | 94% | 96% | 179% | ▼▼ | 95% | 90% | 92% | 91% | 100% |
| 20241017 | 5,200 | 5,200 | 4,930 | 4,960 | 116,400 | -320 | 94% | 95% | 104% | ▼▼▼ | 99% | 93% | 97% | 85% | 100% |
| 20241018 | 4,935 | 4,980 | 4,890 | 4,910 | 58,700 | -50 | 99% | 99% | 50% | ▼▼▼▼ | 101% | 94% | 101% | 84% | 100% |
| 20241021 | 4,840 | 4,895 | 4,810 | 4,865 | 49,100 | -45 | 99% | 101% | 84% | ▼▼▼▼▼ | 96% | 95% | 105% | 83% | 100% |
| 20241022 | 4,850 | 4,850 | 4,650 | 4,675 | 39,100 | -190 | 96% | 96% | 80% | ▼▼▼▼▼▼ | 99% | 101% | 110% | 80% | 100% |
| 20241023 | 4,650 | 4,705 | 4,545 | 4,600 | 43,200 | -75 | 98% | 99% | 110% | ▼▼▼▼▼▼▼ | 99% | 103% | 111% | 79% | 100% |
| 20241024 | 4,590 | 4,695 | 4,545 | 4,565 | 46,100 | -35 | 99% | 99% | 107% | ▼▼▼▼▼▼▼▼ | 99% | 103% | 111% | 78% | 100% |
| 20241025 | 4,580 | 4,610 | 4,495 | 4,535 | 37,400 | -30 | 99% | 99% | 81% | ▼▼▼▼▼▼▼▼▼ | 103% | 105% | 114% | 78% | 100% |
| 20241028 | 4,480 | 4,650 | 4,475 | 4,615 | 33,100 | 80 | 102% | 103% | 89% | ▲ | 101% | 96% | 110% | 79% | 102% |
| 20241029 | 4,640 | 4,730 | 4,605 | 4,705 | 34,100 | 90 | 102% | 101% | 103% | ▲▲ | 100% | 97% | 108% | 81% | 104% |
| 20241030 | 4,715 | 4,715 | 4,615 | 4,710 | 40,400 | 5 | 100% | 100% | 118% | ▲▲▲ | 99% | 97% | 108% | 81% | 104% |
| 20241031 | 4,735 | 4,740 | 4,655 | 4,705 | 62,000 | -5 | 100% | 99% | 153% | ▼ | 97% | 104% | 120% | 81% | 104% |
| 20241101 | 4,565 | 4,565 | 4,395 | 4,445 | 50,000 | -260 | 94% | 97% | 81% | ▼▼ | 98% | 107% | 123% | 76% | 100% |
| 20241105 | 4,440 | 4,470 | 4,310 | 4,330 | 48,300 | -115 | 97% | 98% | 97% | ▼▼▼ | 104% | 107% | 124% | 74% | 100% |
| 20241106 | 4,395 | 4,580 | 4,335 | 4,575 | 70,300 | 245 | 106% | 104% | 146% | ▲ | 98% | 100% | 118% | 79% | 106% |
| 20241107 | 4,645 | 4,645 | 4,455 | 4,570 | 34,600 | -5 | 100% | 98% | 49% | ▼ | 104% | 102% | 120% | 79% | 106% |
| 20241108 | 4,565 | 4,785 | 4,565 | 4,765 | 44,200 | 195 | 104% | 104% | 128% | ▲ | 98% | 97% | 113% | 83% | 110% |
| 20241111 | 4,825 | 4,880 | 4,685 | 4,720 | 57,200 | -45 | 99% | 98% | 129% | ▼ | 99% | 104% | 117% | 82% | 109% |
| 20241112 | 4,685 | 4,795 | 4,625 | 4,645 | 54,400 | -75 | 98% | 99% | 95% | ▼▼ | 98% | 109% | 117% | 83% | 107% |
| 20241113 | 4,675 | 4,710 | 4,515 | 4,560 | 65,000 | -85 | 98% | 98% | 119% | ▼▼▼ | 102% | 112% | 120% | 86% | 105% |
| 20241114 | 4,560 | 4,690 | 4,560 | 4,660 | 37,200 | 100 | 102% | 102% | 57% | ▲ | 101% | 109% | 117% | 94% | 108% |
| 20241115 | 4,660 | 4,720 | 4,605 | 4,695 | 51,600 | 35 | 101% | 101% | 139% | ▲▲ | 106% | 110% | 114% | 96% | 108% |
| 20241118 | 4,625 | 4,960 | 4,615 | 4,895 | 49,200 | 200 | 104% | 106% | 95% | ▲▲▲ | 105% | 102% | 107% | 100% | 113% |
| 20241119 | 4,860 | 5,120 | 4,860 | 5,100 | 75,400 | 205 | 104% | 105% | 153% | ▲▲▲▲ | 96% | 95% | 95% | 100% | 118% |
| 20241120 | 5,240 | 5,280 | 5,040 | 5,050 | 63,100 | -50 | 99% | 96% | 84% | ▼ | 100% | 97% | 99% | 99% | 117% |
| 20241121 | 5,050 | 5,090 | 4,965 | 5,070 | 19,500 | 20 | 100% | 100% | 31% | ▲ | 98% | 98% | 96% | 99% | 117% |
| 20241122 | 5,060 | 5,120 | 4,970 | 4,980 | 22,900 | -90 | 98% | 98% | 117% | ▼ | 99% | 109% | 97% | 98% | 115% |
| 20241125 | 5,010 | 5,030 | 4,900 | 4,955 | 40,800 | -25 | 99% | 99% | 178% | ▼▼ | 99% | 114% | 102% | 97% | 114% |
| 20241126 | 4,800 | 4,810 | 4,560 | 4,770 | 165,700 | -185 | 96% | 99% | 406% | ▼▼▼ | 101% | 109% | 101% | 94% | 110% |
| 20241127 | 4,840 | 4,940 | 4,705 | 4,905 | 61,000 | 135 | 103% | 101% | 37% | ▲ | 103% | 108% | 100% | 96% | 113% |
| 20241128 | 4,800 | 4,975 | 4,775 | 4,955 | 33,600 | 50 | 101% | 103% | 55% | ▲▲ | 109% | 99% | 96% | 97% | 114% |
| 20241129 | 5,030 | 5,530 | 4,940 | 5,470 | 101,100 | 515 | 110% | 109% | 301% | ▲▲▲ | 99% | 94% | 91% | 100% | 126% |
| 20241202 | 5,300 | 5,350 | 5,210 | 5,270 | 49,500 | -200 | 96% | 99% | 49% | ▼ | 100% | 88% | 92% | 96% | 122% |
| 20241203 | 5,210 | 5,320 | 5,000 | 5,200 | 83,500 | -70 | 99% | 100% | 169% | ▼▼ | 98% | 91% | 94% | 95% | 114% |
| 20241204 | 5,100 | 5,100 | 4,995 | 4,995 | 282,900 | -205 | 96% | 98% | 339% | ▼▼▼ | 100% | 98% | 96% | 91% | 110% |
| 20241205 | 5,000 | 5,000 | 4,995 | 4,995 | 289,700 | 0 | 100% | 100% | 102% | -- | 93% | 100% | 98% | 91% | 110% |
| 20241206 | 4,890 | 4,890 | 4,475 | 4,560 | 252,500 | -435 | 91% | 93% | 87% | ▼ | 102% | 105% | 0% | 83% | 100% |
| 20241209 | 4,515 | 4,740 | 4,515 | 4,600 | 153,400 | 40 | 101% | 102% | 61% | ▲ | 104% | 105% | 0% | 84% | 101% |
| 20241210 | 4,485 | 4,725 | 4,265 | 4,655 | 420,000 | 55 | 101% | 104% | 274% | ▲▲ | 105% | 103% | 0% | 85% | 102% |
| 20241211 | 4,655 | 4,910 | 4,615 | 4,880 | 194,700 | 225 | 105% | 105% | 46% | ▲▲▲ | 97% | 99% | 0% | 89% | 107% |
| 20241212 | 4,850 | 4,900 | 4,700 | 4,720 | 134,100 | -160 | 97% | 97% | 69% | ▼ | 98% | 101% | 0% | 86% | 104% |
| 20241213 | 4,720 | 4,875 | 4,630 | 4,630 | 126,100 | -90 | 98% | 98% | 94% | ▼▼ | 101% | 104% | 0% | 85% | 102% |
| 20241216 | 4,630 | 4,740 | 4,590 | 4,695 | 110,200 | 65 | 101% | 101% | 87% | ▲ | 102% | 103% | 0% | 86% | 103% |
| 20241217 | 4,680 | 4,790 | 4,565 | 4,780 | 118,300 | 85 | 102% | 102% | 107% | ▲▲ | 100% | 0% | 0% | 87% | 105% |
| 20241218 | 4,730 | 4,840 | 4,660 | 4,750 | 93,300 | -30 | 99% | 100% | 79% | ▼ | 101% | 0% | 0% | 87% | 104% |
| 20241219 | 4,680 | 4,770 | 4,650 | 4,735 | 81,400 | -15 | 100% | 101% | 87% | ▼▼ | 102% | 0% | 0% | 87% | 104% |
| 20241220 | 4,735 | 4,895 | 4,665 | 4,815 | 81,500 | 80 | 102% | 102% | 100% | ▲ | % | % | % | 88% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 100 | 141,900 | 100 | 53,100 | 0 | 88,800 |
| 2024-12-06 | 100 | 141,300 | 100 | 45,600 | 0 | 95,700 |
| 2024-11-29 | 100 | 95,100 | 100 | 25,100 | 0 | 70,000 |
| 2024-11-22 | 0 | 79,700 | 0 | 26,400 | 0 | 53,300 |
| 2024-11-15 | 0 | 87,600 | 0 | 29,400 | 0 | 58,200 |
| 2024-11-08 | 1,000 | 89,500 | 1,000 | 29,100 | 0 | 60,400 |
| 2024-11-01 | 0 | 89,800 | 0 | 27,700 | 0 | 62,100 |
| 2024-10-25 | 0 | 82,700 | 0 | 24,900 | 0 | 57,800 |
| 2024-10-18 | 0 | 89,800 | 0 | 27,000 | 0 | 62,800 |
| 2024-10-11 | 0 | 77,400 | 0 | 23,300 | 0 | 54,100 |
| 2024-10-04 | 0 | 73,900 | 0 | 22,200 | 0 | 51,700 |
| 2024-09-27 | 0 | 77,500 | 0 | 22,600 | 0 | 54,900 |
| 2024-09-20 | 0 | 69,200 | 0 | 21,700 | 0 | 47,500 |
| 2024-09-13 | 0 | 66,500 | 0 | 20,100 | 0 | 46,400 |
| 2024-09-06 | 0 | 72,500 | 0 | 21,700 | 0 | 50,800 |
| 2024-08-30 | 100 | 71,400 | 100 | 21,400 | 0 | 50,000 |
| 2024-08-23 | 0 | 55,800 | 0 | 18,800 | 0 | 37,000 |
| 2024-08-16 | 0 | 58,400 | 0 | 19,800 | 0 | 38,600 |
| 2024-08-09 | 0 | 49,200 | 0 | 22,100 | 0 | 27,100 |
| 2024-08-02 | 0 | 65,600 | 0 | 23,900 | 0 | 41,700 |
| 2024-07-26 | 100 | 67,800 | 100 | 30,200 | 0 | 37,600 |
| 2024-07-19 | 700 | 80,200 | 700 | 30,200 | 0 | 50,000 |
| 2024-07-12 | 2,100 | 123,300 | 2,100 | 35,700 | 0 | 87,600 |
| 2024-07-05 | 100 | 133,100 | 100 | 48,200 | 0 | 84,900 |
| 2024-06-28 | 0 | 134,700 | 0 | 50,900 | 0 | 83,800 |
| 2024-06-21 | 0 | 137,700 | 0 | 50,600 | 0 | 87,100 |
| 2024-06-14 | 0 | 143,600 | 0 | 55,400 | 0 | 88,200 |
| 2024-06-07 | 0 | 140,300 | 0 | 56,600 | 0 | 83,700 |
| 2024-05-31 | 0 | 145,900 | 0 | 57,800 | 0 | 88,100 |
| 2024-05-24 | 0 | 150,900 | 0 | 58,600 | 0 | 92,300 |
| 2024-05-17 | 0 | 152,100 | 0 | 60,700 | 0 | 91,400 |
| 2024-05-10 | 0 | 160,400 | 0 | 62,100 | 0 | 98,300 |
| 2024-05-02 | 0 | 159,300 | 0 | 60,700 | 0 | 98,600 |
| 2024-04-26 | 0 | 138,000 | 0 | 48,500 | 0 | 89,500 |
| 2024-04-19 | 0 | 150,100 | 0 | 50,700 | 0 | 99,400 |
| 2024-04-12 | 0 | 145,600 | 0 | 45,100 | 0 | 100,500 |
| 2024-04-05 | 100 | 144,400 | 100 | 41,900 | 0 | 102,500 |
| 2024-03-29 | 0 | 129,200 | 0 | 40,400 | 0 | 88,800 |
| 2024-03-22 | 0 | 100,500 | 0 | 38,200 | 0 | 62,300 |
| 2024-03-15 | 0 | 100,200 | 0 | 35,200 | 0 | 65,000 |
| 2024-03-08 | 0 | 111,600 | 0 | 37,900 | 0 | 73,700 |
| 2024-03-01 | 0 | 119,000 | 0 | 44,300 | 0 | 74,700 |
| 2024-02-22 | 0 | 128,000 | 0 | 47,500 | 0 | 80,500 |
| 2024-02-16 | 0 | 125,600 | 0 | 41,000 | 0 | 84,600 |
| 2024-02-09 | 100 | 139,100 | 100 | 47,400 | 0 | 91,700 |
| 2024-02-02 | 0 | 128,000 | 0 | 43,400 | 0 | 84,600 |
| 2024-01-26 | 0 | 137,200 | 0 | 45,900 | 0 | 91,300 |
| 2024-01-19 | 100 | 142,700 | 100 | 43,400 | 0 | 99,300 |
| 2024-01-12 | 0 | 164,400 | 0 | 43,500 | 0 | 120,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -84,300 | 4,305 | 4,645 | 4,195 | 4,575 | 104,700 |
| 2024-07-18 | JPM Securities Japan Co Ltd. | 84,300 | 0.52% | ▲ | 4,800 | 4,235 | 4,590 | 4,180 | 4,530 | 185,500 |
| 2024-07-16 | JPM Securities Japan Co Ltd. | 79,500 | 0.49% | ▼ | -4,900 | 4,055 | 4,185 | 3,960 | 4,105 | 134,000 |
| 2024-07-12 | JPM Securities Japan Co Ltd. | 84,400 | 0.52% | ▲ | 3,850 | 4,195 | 3,830 | 4,125 | 383,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4413 | 2 | IRニュース | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-19 12:52:11 |
| 4413 | 2 | 電子公告 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:43 |
| 4413 | 2 | 免責事項 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:42 |
| 4413 | 2 | ディスクロージャーポリシー | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:41 |
| 4413 | 2 | FAQ | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:40 |
| 4413 | 2 | IRカレンダー | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:39 |
| 4413 | 2 | 株価情報 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:37 |
| 4413 | 2 | 株式基本情報 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:36 |
| 4413 | 2 | 適時開示情報 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:35 |
| 4413 | 2 | その他IR資料 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:34 |