| 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 | 809 | 815 | 791 | 798 | 44,100 | 0 | 100% | 99% | 99% | -- | 101% | 103% | 112% | 75% | 100% |
| 20250121 | 799 | 826 | 788 | 803 | 29,000 | 5 | 101% | 101% | 66% | ▲ | 100% | 103% | 111% | 75% | 101% |
| 20250122 | 805 | 818 | 805 | 807 | 4,000 | 4 | 100% | 100% | 14% | ▲▲ | 99% | 103% | 111% | 76% | 101% |
| 20250123 | 810 | 816 | 802 | 802 | 5,300 | -5 | 99% | 99% | 133% | ▼ | 102% | 104% | 112% | 75% | 101% |
| 20250124 | 800 | 814 | 800 | 814 | 4,000 | 12 | 101% | 102% | 75% | ▲ | 101% | 102% | 110% | 76% | 102% |
| 20250127 | 815 | 826 | 814 | 821 | 4,900 | 7 | 101% | 101% | 123% | ▲▲ | 103% | 103% | 111% | 77% | 103% |
| 20250128 | 806 | 834 | 806 | 829 | 6,500 | 8 | 101% | 103% | 133% | ▲▲▲ | 100% | 101% | 108% | 78% | 104% |
| 20250129 | 829 | 841 | 813 | 832 | 8,200 | 3 | 100% | 100% | 126% | ▲▲▲▲ | 100% | 102% | 106% | 78% | 104% |
| 20250130 | 834 | 837 | 830 | 832 | 1,500 | 0 | 100% | 100% | 18% | -- | 100% | 103% | 106% | 78% | 104% |
| 20250131 | 830 | 838 | 830 | 831 | 1,500 | -1 | 100% | 100% | 100% | ▼ | 99% | 103% | 103% | 78% | 104% |
| 20250203 | 837 | 840 | 827 | 832 | 5,700 | 1 | 100% | 99% | 380% | ▲ | 100% | 103% | 103% | 78% | 104% |
| 20250204 | 832 | 838 | 827 | 836 | 2,400 | 4 | 100% | 100% | 42% | ▲▲ | 101% | 102% | 101% | 78% | 105% |
| 20250205 | 843 | 861 | 832 | 851 | 6,500 | 15 | 102% | 101% | 271% | ▲▲▲ | 101% | 106% | 100% | 80% | 107% |
| 20250206 | 849 | 865 | 845 | 858 | 21,200 | 7 | 101% | 101% | 326% | ▲▲▲▲ | 100% | 105% | 99% | 80% | 108% |
| 20250207 | 856 | 863 | 855 | 855 | 800 | -3 | 100% | 100% | 4% | ▼ | 100% | 103% | 100% | 80% | 107% |
| 20250210 | 852 | 875 | 851 | 855 | 2,800 | 0 | 100% | 100% | 350% | -- | 100% | 102% | 99% | 80% | 107% |
| 20250212 | 860 | 867 | 856 | 863 | 2,100 | 8 | 101% | 100% | 75% | ▲ | 104% | 100% | 98% | 100% | 108% |
| 20250213 | 862 | 897 | 862 | 897 | 4,600 | 34 | 104% | 104% | 219% | ▲▲ | 99% | 98% | 96% | 100% | 112% |
| 20250214 | 882 | 890 | 872 | 877 | 4,700 | -20 | 98% | 99% | 102% | ▼ | 100% | 95% | 97% | 98% | 110% |
| 20250217 | 878 | 891 | 878 | 880 | 3,200 | 3 | 100% | 100% | 68% | ▲ | 98% | 96% | 96% | 98% | 110% |
| 20250218 | 881 | 881 | 866 | 866 | 6,200 | -14 | 98% | 98% | 194% | ▼ | 100% | 98% | 98% | 97% | 108% |
| 20250219 | 864 | 879 | 840 | 860 | 8,800 | -6 | 99% | 100% | 142% | ▼▼ | 97% | 99% | 99% | 96% | 107% |
| 20250220 | 860 | 860 | 833 | 837 | 4,400 | -23 | 97% | 97% | 50% | ▼▼▼ | 98% | 100% | 100% | 93% | 104% |
| 20250225 | 850 | 850 | 836 | 836 | 2,500 | -1 | 100% | 98% | 57% | ▼▼▼▼ | 101% | 101% | 101% | 93% | 103% |
| 20250226 | 836 | 851 | 835 | 843 | 2,700 | 7 | 101% | 101% | 108% | ▲ | 100% | 100% | 101% | 94% | 103% |
| 20250227 | 842 | 844 | 830 | 840 | 2,500 | -3 | 100% | 100% | 93% | ▼ | 100% | 98% | 99% | 94% | 101% |
| 20250228 | 855 | 855 | 835 | 851 | 6,700 | 11 | 101% | 100% | 268% | ▲ | 99% | 99% | 100% | 95% | 102% |
| 20250303 | 850 | 850 | 837 | 844 | 4,100 | -7 | 99% | 99% | 61% | ▼ | 99% | 99% | 100% | 94% | 102% |
| 20250304 | 844 | 847 | 833 | 833 | 1,300 | -11 | 99% | 99% | 32% | ▼▼ | 101% | 102% | 101% | 93% | 100% |
| 20250305 | 833 | 840 | 830 | 840 | 1,300 | 7 | 101% | 101% | 100% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20250306 | 839 | 842 | 837 | 841 | 1,300 | 1 | 100% | 100% | 100% | ▲▲ | 99% | 100% | 100% | 94% | 101% |
| 20250307 | 844 | 845 | 833 | 836 | 1,600 | -5 | 99% | 99% | 123% | ▼ | 100% | 101% | 102% | 93% | 100% |
| 20250310 | 831 | 837 | 828 | 828 | 2,800 | -8 | 99% | 100% | 175% | ▼▼ | 103% | 103% | 102% | 92% | 100% |
| 20250311 | 827 | 868 | 825 | 848 | 6,400 | 20 | 102% | 103% | 229% | ▲ | 100% | 101% | 100% | 95% | 102% |
| 20250312 | 840 | 843 | 830 | 843 | 5,300 | -5 | 99% | 100% | 83% | ▼ | 101% | 101% | 100% | 94% | 102% |
| 20250313 | 838 | 844 | 833 | 843 | 2,100 | 0 | 100% | 101% | 40% | -- | 100% | 100% | 101% | 94% | 102% |
| 20250314 | 844 | 844 | 830 | 842 | 3,800 | -1 | 100% | 100% | 181% | ▼ | 100% | 100% | 101% | 94% | 102% |
| 20250317 | 845 | 861 | 840 | 848 | 9,500 | 6 | 101% | 100% | 250% | ▲ | 100% | 100% | 101% | 96% | 102% |
| 20250318 | 843 | 854 | 838 | 842 | 3,300 | -6 | 99% | 100% | 35% | ▼ | 100% | 101% | 102% | 96% | 102% |
| 20250319 | 840 | 860 | 840 | 844 | 7,800 | 2 | 100% | 100% | 236% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20250321 | 844 | 848 | 838 | 844 | 4,600 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 101% | 98% | 102% |
| 20250324 | 844 | 853 | 842 | 842 | 9,400 | -2 | 100% | 100% | 204% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250325 | 842 | 849 | 841 | 845 | 5,600 | 3 | 100% | 100% | 60% | ▲ | 99% | 98% | 100% | 99% | 102% |
| 20250326 | 851 | 851 | 841 | 845 | 3,500 | 0 | 100% | 99% | 63% | -- | 101% | 100% | 102% | 99% | 102% |
| 20250327 | 838 | 845 | 838 | 844 | 4,600 | -1 | 100% | 101% | 131% | ▼ | 99% | 98% | 101% | 99% | 102% |
| 20250328 | 845 | 845 | 839 | 839 | 3,200 | -5 | 99% | 99% | 70% | ▼▼ | 99% | 98% | 98% | 99% | 101% |
| 20250331 | 843 | 843 | 835 | 837 | 3,200 | -2 | 100% | 99% | 100% | ▼▼▼ | 100% | 97% | 98% | 99% | 101% |
| 20250401 | 839 | 840 | 835 | 838 | 900 | 1 | 100% | 100% | 28% | ▲ | 100% | 97% | 99% | 99% | 101% |
| 20250402 | 834 | 838 | 831 | 831 | 1,900 | -7 | 99% | 100% | 211% | ▼ | 100% | 99% | 100% | 98% | 100% |
| 20250403 | 827 | 833 | 825 | 825 | 2,300 | -6 | 99% | 100% | 121% | ▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20250404 | 825 | 825 | 797 | 813 | 9,100 | -12 | 99% | 99% | 396% | ▼▼▼ | 98% | 103% | 0% | 96% | 100% |
| 20250408 | 829 | 836 | 785 | 812 | 9,900 | -1 | 100% | 98% | 109% | ▼▼▼▼ | 101% | 107% | 0% | 96% | 100% |
| 20250409 | 797 | 817 | 792 | 801 | 2,000 | -11 | 99% | 101% | 20% | ▼▼▼▼▼ | 100% | 98% | 0% | 94% | 100% |
| 20250410 | 820 | 841 | 812 | 819 | 10,100 | 18 | 102% | 100% | 505% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20250411 | 817 | 823 | 810 | 818 | 4,000 | -1 | 100% | 100% | 40% | ▼ | 104% | 101% | 0% | 96% | 102% |
| 20250414 | 819 | 868 | 819 | 854 | 27,900 | 36 | 104% | 104% | 698% | ▲ | 101% | 103% | 0% | 100% | 107% |
| 20250415 | 800 | 844 | 800 | 805 | 26,400 | -49 | 94% | 101% | 95% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20250416 | 801 | 825 | 801 | 804 | 5,400 | -1 | 100% | 100% | 20% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20250417 | 812 | 823 | 812 | 819 | 2,600 | 15 | 102% | 101% | 48% | ▲ | 101% | 0% | 0% | 96% | 102% |
| 20250418 | 817 | 826 | 803 | 824 | 6,200 | 5 | 101% | 101% | 238% | ▲▲ | % | % | % | 96% | 103% |
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 | 1,600 | 126,900 | 0 | 92,000 | 1,600 | 34,900 |
| 2025-04-04 | 3,000 | 144,700 | 0 | 95,800 | 3,000 | 48,900 |
| 2025-03-28 | 2,600 | 146,700 | 0 | 95,400 | 2,600 | 51,300 |
| 2025-03-21 | 2,400 | 142,200 | 0 | 88,500 | 2,400 | 53,700 |
| 2025-03-14 | 2,500 | 139,300 | 0 | 86,800 | 2,500 | 52,500 |
| 2025-03-07 | 2,900 | 139,400 | 0 | 86,200 | 2,900 | 53,200 |
| 2025-02-28 | 3,000 | 141,300 | 0 | 88,100 | 3,000 | 53,200 |
| 2025-02-21 | 3,000 | 143,500 | 0 | 90,100 | 3,000 | 53,400 |
| 2025-02-14 | 2,800 | 149,000 | 0 | 98,700 | 2,800 | 50,300 |
| 2025-02-07 | 3,800 | 150,900 | 0 | 100,100 | 3,800 | 50,800 |
| 2025-01-31 | 4,000 | 147,700 | 0 | 100,100 | 4,000 | 47,600 |
| 2025-01-24 | 3,000 | 150,400 | 0 | 98,100 | 3,000 | 52,300 |
| 2025-01-17 | 3,300 | 154,700 | 0 | 99,900 | 3,300 | 54,800 |
| 2025-01-10 | 1,400 | 128,600 | 0 | 85,100 | 1,400 | 43,500 |
| 2024-12-27 | 1,000 | 140,400 | 0 | 84,800 | 1,000 | 55,600 |
| 2024-12-20 | 1,000 | 141,800 | 0 | 84,900 | 1,000 | 56,900 |
| 2024-12-13 | 1,000 | 144,800 | 0 | 87,200 | 1,000 | 57,600 |
| 2024-12-06 | 1,300 | 150,800 | 0 | 93,200 | 1,300 | 57,600 |
| 2024-11-29 | 1,100 | 154,000 | 0 | 95,400 | 1,100 | 58,600 |
| 2024-11-22 | 1,500 | 151,600 | 0 | 93,100 | 1,500 | 58,500 |
| 2024-11-15 | 1,600 | 146,500 | 0 | 87,000 | 1,600 | 59,500 |
| 2024-11-08 | 2,400 | 146,000 | 0 | 85,000 | 2,400 | 61,000 |
| 2024-11-01 | 2,800 | 146,700 | 0 | 85,700 | 2,800 | 61,000 |
| 2024-10-25 | 2,900 | 157,300 | 0 | 91,300 | 2,900 | 66,000 |
| 2024-10-18 | 4,900 | 161,000 | 0 | 89,400 | 4,900 | 71,600 |
| 2024-10-11 | 1,800 | 205,500 | 0 | 123,200 | 1,800 | 82,300 |
| 2024-10-04 | 1,200 | 202,600 | 0 | 122,100 | 1,200 | 80,500 |
| 2024-09-27 | 1,300 | 206,400 | 0 | 124,700 | 1,300 | 81,700 |
| 2024-09-20 | 1,600 | 206,400 | 0 | 124,200 | 1,600 | 82,200 |
| 2024-09-13 | 1,600 | 225,500 | 0 | 142,900 | 1,600 | 82,600 |
| 2024-09-06 | 1,900 | 224,400 | 0 | 141,500 | 1,900 | 82,900 |
| 2024-08-30 | 2,400 | 235,300 | 0 | 164,100 | 2,400 | 71,200 |
| 2024-08-23 | 2,600 | 236,800 | 0 | 161,600 | 2,600 | 75,200 |
| 2024-08-16 | 2,200 | 247,100 | 0 | 162,200 | 2,200 | 84,900 |
| 2024-08-09 | 2,200 | 231,300 | 0 | 153,600 | 2,200 | 77,700 |
| 2024-08-02 | 3,100 | 247,200 | 0 | 168,800 | 3,100 | 78,400 |
| 2024-07-26 | 3,900 | 247,100 | 0 | 173,900 | 3,900 | 73,200 |
| 2024-07-19 | 4,400 | 214,200 | 0 | 143,600 | 4,400 | 70,600 |
| 2024-07-12 | 6,800 | 197,100 | 0 | 128,100 | 6,800 | 69,000 |
| 2024-07-05 | 6,400 | 194,400 | 0 | 137,400 | 6,400 | 57,000 |
| 2024-06-28 | 6,100 | 187,200 | 0 | 134,000 | 6,100 | 53,200 |
| 2024-06-21 | 6,300 | 186,300 | 0 | 131,900 | 6,300 | 54,400 |
| 2024-06-14 | 6,600 | 187,900 | 0 | 131,000 | 6,600 | 56,900 |
| 2024-06-07 | 7,000 | 194,700 | 0 | 135,200 | 7,000 | 59,500 |
| 2024-05-31 | 8,800 | 197,100 | 0 | 132,900 | 8,800 | 64,200 |
| 2024-05-24 | 9,100 | 192,500 | 0 | 123,500 | 9,100 | 69,000 |
| 2024-05-17 | 12,400 | 186,300 | 0 | 116,500 | 12,400 | 69,800 |
| 2024-05-10 | 17,200 | 196,900 | 0 | 122,000 | 17,200 | 74,900 |
| 2024-05-02 | 17,800 | 196,700 | 0 | 121,100 | 17,800 | 75,600 |
| 2024-04-26 | 20,900 | 186,800 | 0 | 111,800 | 20,900 | 75,000 |
| 2024-04-19 | 16,100 | 164,600 | 0 | 94,400 | 16,100 | 70,200 |
| 2024-04-12 | 1,300 | 102,300 | 0 | 43,500 | 1,300 | 58,800 |
| 2024-04-05 | 600 | 106,100 | 0 | 43,100 | 600 | 63,000 |
| 2024-03-29 | 1,100 | 103,500 | 0 | 41,700 | 1,100 | 61,800 |
| 2024-03-22 | 700 | 105,400 | 0 | 43,700 | 700 | 61,700 |
| 2024-03-15 | 700 | 107,200 | 0 | 42,000 | 700 | 65,200 |
| 2024-03-08 | 600 | 105,400 | 0 | 41,700 | 600 | 63,700 |
| 2024-03-01 | 600 | 106,500 | 0 | 43,200 | 600 | 63,300 |
| 2024-02-22 | 800 | 107,100 | 0 | 42,300 | 800 | 64,800 |
| 2024-02-16 | 1,000 | 107,500 | 0 | 42,500 | 1,000 | 65,000 |
| 2024-02-09 | 500 | 109,000 | 0 | 43,800 | 500 | 65,200 |
| 2024-02-02 | 700 | 109,400 | 0 | 44,100 | 700 | 65,300 |
| 2024-01-26 | 900 | 111,100 | 0 | 44,200 | 900 | 66,900 |
| 2024-01-19 | 900 | 111,600 | 0 | 42,100 | 900 | 69,500 |
| 2024-01-12 | 1,000 | 113,100 | 0 | 38,900 | 1,000 | 74,200 |
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 |
|---|---|---|---|
| 4429 | 1 | リックソフト｜アトラシアン製品の導入・運用支援のプラチナパートナー | 2025-04-20 00:21:22 |
| 4429 | 2 | IR資料 ｜ リックソフト | 2024-06-19 12:05:57 |
| 4429 | 2 | 決算説明資料 ｜ リックソフト | 2024-06-19 12:05:56 |
| 4429 | 2 | 有価証券報告書 ｜ リックソフト | 2024-06-19 12:05:55 |
| 4429 | 2 | 免責事項 ｜ リックソフト | 2024-06-14 19:09:52 |
| 4429 | 2 | 電子公告 ｜ リックソフト | 2024-06-14 19:09:51 |
| 4429 | 2 | よくあるご質問 ｜ リックソフト | 2024-06-14 19:09:50 |
| 4429 | 2 | 株主総会資料の電子提供制度についてのご案内 ｜ リックソフト | 2024-06-14 19:09:48 |
| 4429 | 2 | 株式情報 ｜ リックソフト | 2024-06-14 19:09:47 |
| 4429 | 2 | コーポレート・ガバナンス ｜ リックソフト | 2024-06-14 19:09:46 |