| 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 | 770 | 770 | 749 | 749 | 19,300 | -16 | 98% | 97% | 165% | ▼ | 102% | 105% | 104% | 96% | 103% |
| 20240925 | 750 | 767 | 748 | 767 | 19,600 | 18 | 102% | 102% | 102% | ▲ | 100% | 103% | 102% | 98% | 105% |
| 20240926 | 767 | 768 | 758 | 768 | 6,100 | 1 | 100% | 100% | 31% | ▲▲ | 100% | 101% | 102% | 98% | 105% |
| 20240927 | 768 | 775 | 765 | 765 | 17,700 | -3 | 100% | 100% | 290% | ▼ | 101% | 104% | 104% | 98% | 105% |
| 20240930 | 750 | 766 | 745 | 757 | 16,600 | -8 | 99% | 101% | 94% | ▼▼ | 103% | 102% | 103% | 97% | 104% |
| 20241001 | 764 | 797 | 763 | 789 | 47,200 | 32 | 104% | 103% | 284% | ▲ | 98% | 99% | 101% | 100% | 108% |
| 20241002 | 785 | 789 | 769 | 769 | 25,800 | -20 | 97% | 98% | 55% | ▼ | 99% | 98% | 100% | 97% | 106% |
| 20241003 | 787 | 787 | 777 | 777 | 5,400 | 8 | 101% | 99% | 21% | ▲ | 100% | 99% | 102% | 98% | 107% |
| 20241004 | 775 | 788 | 771 | 777 | 9,200 | 0 | 100% | 100% | 170% | -- | 99% | 97% | 101% | 98% | 107% |
| 20241007 | 784 | 789 | 773 | 774 | 9,700 | -3 | 100% | 99% | 105% | ▼ | 98% | 98% | 101% | 98% | 106% |
| 20241008 | 781 | 783 | 767 | 769 | 49,800 | -5 | 99% | 98% | 513% | ▼▼ | 99% | 98% | 102% | 97% | 104% |
| 20241009 | 776 | 780 | 770 | 770 | 13,700 | 1 | 100% | 99% | 28% | ▲ | 98% | 101% | 102% | 98% | 104% |
| 20241010 | 772 | 778 | 757 | 759 | 20,400 | -11 | 99% | 98% | 149% | ▼ | 100% | 102% | 103% | 96% | 103% |
| 20241011 | 764 | 771 | 759 | 762 | 6,700 | 3 | 100% | 100% | 33% | ▲ | 100% | 102% | 104% | 97% | 103% |
| 20241015 | 762 | 776 | 762 | 764 | 16,500 | 2 | 100% | 100% | 246% | ▲▲ | 100% | 102% | 98% | 97% | 103% |
| 20241016 | 762 | 768 | 761 | 763 | 10,000 | -1 | 100% | 100% | 61% | ▼ | 102% | 102% | 98% | 97% | 103% |
| 20241017 | 763 | 782 | 754 | 777 | 25,800 | 14 | 102% | 102% | 258% | ▲ | 99% | 100% | 97% | 98% | 104% |
| 20241018 | 777 | 780 | 765 | 772 | 6,800 | -5 | 99% | 99% | 26% | ▼ | 100% | 99% | 97% | 98% | 103% |
| 20241021 | 783 | 786 | 776 | 780 | 24,800 | 8 | 101% | 100% | 365% | ▲ | 98% | 99% | 97% | 99% | 104% |
| 20241022 | 784 | 785 | 769 | 769 | 12,200 | -11 | 99% | 98% | 49% | ▼ | 101% | 103% | 99% | 97% | 103% |
| 20241023 | 769 | 779 | 763 | 779 | 12,300 | 10 | 101% | 101% | 101% | ▲ | 99% | 101% | 97% | 99% | 103% |
| 20241024 | 786 | 786 | 768 | 778 | 13,000 | -1 | 100% | 99% | 106% | ▼ | 96% | 96% | 98% | 99% | 103% |
| 20241025 | 779 | 784 | 750 | 750 | 32,000 | -28 | 96% | 96% | 246% | ▼▼ | 103% | 98% | 102% | 95% | 100% |
| 20241028 | 751 | 779 | 751 | 773 | 18,500 | 23 | 103% | 103% | 58% | ▲ | 102% | 94% | 99% | 98% | 103% |
| 20241029 | 776 | 790 | 774 | 790 | 18,500 | 17 | 102% | 102% | 100% | ▲▲ | 97% | 94% | 100% | 100% | 105% |
| 20241030 | 768 | 768 | 745 | 745 | 149,200 | -45 | 94% | 97% | 806% | ▼ | 99% | 99% | 103% | 94% | 100% |
| 20241031 | 745 | 745 | 729 | 739 | 29,900 | -6 | 99% | 99% | 20% | ▼▼ | 100% | 102% | 105% | 94% | 100% |
| 20241101 | 726 | 734 | 722 | 727 | 31,300 | -12 | 98% | 100% | 105% | ▼▼▼ | 99% | 103% | 106% | 92% | 100% |
| 20241105 | 724 | 726 | 716 | 716 | 34,700 | -11 | 98% | 99% | 111% | ▼▼▼▼ | 101% | 104% | 107% | 91% | 100% |
| 20241106 | 718 | 730 | 718 | 725 | 18,700 | 9 | 101% | 101% | 54% | ▲ | 102% | 103% | 107% | 92% | 101% |
| 20241107 | 725 | 736 | 725 | 736 | 12,700 | 11 | 102% | 102% | 68% | ▲▲ | 101% | 101% | 105% | 93% | 103% |
| 20241108 | 737 | 748 | 737 | 741 | 22,500 | 5 | 101% | 101% | 177% | ▲▲▲ | 100% | 101% | 105% | 94% | 103% |
| 20241111 | 747 | 749 | 739 | 748 | 11,800 | 7 | 101% | 100% | 52% | ▲▲▲▲ | 98% | 102% | 109% | 95% | 104% |
| 20241112 | 748 | 755 | 735 | 736 | 30,700 | -12 | 98% | 98% | 260% | ▼ | 101% | 103% | 115% | 93% | 103% |
| 20241113 | 736 | 751 | 734 | 744 | 28,400 | 8 | 101% | 101% | 93% | ▲ | 100% | 103% | 114% | 94% | 104% |
| 20241114 | 741 | 749 | 738 | 741 | 13,400 | -3 | 100% | 100% | 47% | ▼ | 101% | 102% | 113% | 94% | 103% |
| 20241115 | 748 | 754 | 738 | 754 | 19,700 | 13 | 102% | 101% | 147% | ▲ | 101% | 101% | 112% | 95% | 105% |
| 20241118 | 753 | 761 | 749 | 760 | 14,300 | 6 | 101% | 101% | 73% | ▲▲ | 100% | 101% | 111% | 96% | 106% |
| 20241119 | 760 | 777 | 758 | 761 | 28,900 | 1 | 100% | 100% | 202% | ▲▲▲ | 101% | 100% | 111% | 96% | 106% |
| 20241120 | 761 | 777 | 759 | 765 | 20,700 | 4 | 101% | 101% | 72% | ▲▲▲▲ | 99% | 99% | 110% | 97% | 107% |
| 20241121 | 766 | 766 | 756 | 761 | 7,500 | -4 | 99% | 99% | 36% | ▼ | 99% | 100% | 111% | 96% | 106% |
| 20241122 | 761 | 765 | 753 | 755 | 7,100 | -6 | 99% | 99% | 95% | ▼▼ | 99% | 99% | 110% | 96% | 105% |
| 20241125 | 769 | 769 | 757 | 764 | 9,500 | 9 | 101% | 99% | 134% | ▲ | 99% | 100% | 111% | 97% | 107% |
| 20241126 | 764 | 764 | 754 | 760 | 6,100 | -4 | 99% | 99% | 64% | ▼ | 99% | 100% | 106% | 96% | 106% |
| 20241127 | 766 | 766 | 756 | 757 | 8,500 | -3 | 100% | 99% | 139% | ▼▼ | 100% | 102% | 107% | 99% | 106% |
| 20241128 | 760 | 762 | 755 | 758 | 5,900 | 1 | 100% | 100% | 69% | ▲ | 101% | 103% | 107% | 99% | 106% |
| 20241129 | 758 | 765 | 757 | 763 | 11,800 | 5 | 101% | 101% | 200% | ▲▲ | 99% | 102% | 105% | 100% | 107% |
| 20241202 | 768 | 768 | 759 | 763 | 15,500 | 0 | 100% | 99% | 131% | -- | 100% | 106% | 106% | 100% | 107% |
| 20241203 | 766 | 769 | 761 | 769 | 15,900 | 6 | 101% | 100% | 103% | ▲ | 101% | 110% | 105% | 100% | 106% |
| 20241204 | 768 | 775 | 764 | 775 | 22,000 | 6 | 101% | 101% | 138% | ▲▲ | 100% | 109% | 104% | 100% | 105% |
| 20241205 | 777 | 777 | 767 | 777 | 22,200 | 2 | 100% | 100% | 101% | ▲▲▲ | 101% | 100% | 103% | 100% | 106% |
| 20241206 | 778 | 784 | 767 | 784 | 25,000 | 7 | 101% | 101% | 113% | ▲▲▲▲ | 104% | 100% | 0% | 100% | 107% |
| 20241209 | 784 | 815 | 784 | 815 | 73,700 | 31 | 104% | 104% | 295% | ▲▲▲▲▲ | 103% | 96% | 0% | 100% | 111% |
| 20241210 | 817 | 845 | 789 | 845 | 185,500 | 30 | 104% | 103% | 252% | ▲▲▲▲▲▲ | 98% | 101% | 0% | 100% | 114% |
| 20241211 | 797 | 799 | 775 | 779 | 335,300 | -66 | 92% | 98% | 181% | ▼ | 100% | 103% | 0% | 92% | 105% |
| 20241212 | 781 | 793 | 767 | 778 | 135,800 | -1 | 100% | 100% | 41% | ▼▼ | 101% | 104% | 0% | 92% | 103% |
| 20241213 | 778 | 796 | 778 | 785 | 53,300 | 7 | 101% | 101% | 39% | ▲ | 99% | 103% | 0% | 93% | 104% |
| 20241216 | 790 | 799 | 782 | 784 | 64,700 | -1 | 100% | 99% | 121% | ▼ | 102% | 103% | 0% | 93% | 104% |
| 20241217 | 784 | 813 | 784 | 801 | 82,600 | 17 | 102% | 102% | 128% | ▲ | 99% | 0% | 0% | 95% | 106% |
| 20241218 | 799 | 814 | 794 | 794 | 49,700 | -7 | 99% | 99% | 60% | ▼ | 102% | 0% | 0% | 94% | 105% |
| 20241219 | 794 | 813 | 794 | 810 | 37,400 | 16 | 102% | 102% | 75% | ▲ | 99% | 0% | 0% | 96% | 107% |
| 20241220 | 813 | 824 | 800 | 805 | 46,400 | -5 | 99% | 99% | 124% | ▼ | % | % | % | 95% | 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 | 0 | 304,500 | 0 | 211,300 | 0 | 93,200 |
| 2024-12-06 | 0 | 286,400 | 0 | 205,500 | 0 | 80,900 |
| 2024-11-29 | 0 | 273,300 | 0 | 202,800 | 0 | 70,500 |
| 2024-11-22 | 0 | 269,900 | 0 | 201,500 | 0 | 68,400 |
| 2024-11-15 | 0 | 282,100 | 0 | 201,000 | 0 | 81,100 |
| 2024-11-08 | 0 | 298,800 | 0 | 227,000 | 0 | 71,800 |
| 2024-11-01 | 1,600 | 287,700 | 1,600 | 214,300 | 0 | 73,400 |
| 2024-10-25 | 0 | 272,800 | 0 | 206,400 | 0 | 66,400 |
| 2024-10-18 | 0 | 265,000 | 0 | 209,100 | 0 | 55,900 |
| 2024-10-11 | 0 | 272,700 | 0 | 217,700 | 0 | 55,000 |
| 2024-10-04 | 0 | 325,600 | 0 | 266,700 | 0 | 58,900 |
| 2024-09-27 | 0 | 335,600 | 0 | 269,300 | 0 | 66,300 |
| 2024-09-20 | 0 | 329,300 | 0 | 261,000 | 0 | 68,300 |
| 2024-09-13 | 0 | 339,700 | 0 | 264,000 | 0 | 75,700 |
| 2024-09-06 | 0 | 314,900 | 0 | 251,000 | 0 | 63,900 |
| 2024-08-30 | 0 | 304,500 | 0 | 251,500 | 0 | 53,000 |
| 2024-08-23 | 0 | 301,900 | 0 | 246,500 | 0 | 55,400 |
| 2024-08-16 | 0 | 289,600 | 0 | 233,200 | 0 | 56,400 |
| 2024-08-09 | 0 | 287,300 | 0 | 229,100 | 0 | 58,200 |
| 2024-08-02 | 0 | 297,100 | 0 | 219,200 | 0 | 77,900 |
| 2024-07-26 | 0 | 298,600 | 0 | 229,000 | 0 | 69,600 |
| 2024-07-19 | 0 | 306,900 | 0 | 236,200 | 0 | 70,700 |
| 2024-07-12 | 0 | 309,700 | 0 | 238,600 | 0 | 71,100 |
| 2024-07-05 | 0 | 304,200 | 0 | 233,300 | 0 | 70,900 |
| 2024-06-28 | 0 | 307,600 | 0 | 234,700 | 0 | 72,900 |
| 2024-06-21 | 0 | 305,600 | 0 | 233,400 | 0 | 72,200 |
| 2024-06-14 | 0 | 283,400 | 0 | 222,900 | 0 | 60,500 |
| 2024-06-07 | 0 | 277,500 | 0 | 197,700 | 0 | 79,800 |
| 2024-05-31 | 0 | 280,900 | 0 | 189,600 | 0 | 91,300 |
| 2024-05-24 | 0 | 273,400 | 0 | 185,100 | 0 | 88,300 |
| 2024-05-17 | 0 | 270,400 | 0 | 183,200 | 0 | 87,200 |
| 2024-05-10 | 0 | 280,300 | 0 | 188,800 | 0 | 91,500 |
| 2024-05-02 | 0 | 298,500 | 0 | 183,200 | 0 | 115,300 |
| 2024-04-26 | 0 | 294,800 | 0 | 179,100 | 0 | 115,700 |
| 2024-04-19 | 0 | 304,300 | 0 | 178,400 | 0 | 125,900 |
| 2024-04-12 | 0 | 269,900 | 0 | 153,000 | 0 | 116,900 |
| 2024-04-05 | 0 | 247,400 | 0 | 150,000 | 0 | 97,400 |
| 2024-03-29 | 0 | 240,800 | 0 | 147,600 | 0 | 93,200 |
| 2024-03-22 | 0 | 236,300 | 0 | 140,400 | 0 | 95,900 |
| 2024-03-15 | 0 | 244,200 | 0 | 144,600 | 0 | 99,600 |
| 2024-03-08 | 0 | 209,000 | 0 | 126,100 | 0 | 82,900 |
| 2024-03-01 | 0 | 188,500 | 0 | 118,400 | 0 | 70,100 |
| 2024-02-22 | 0 | 203,000 | 0 | 122,300 | 0 | 80,700 |
| 2024-02-16 | 100 | 196,800 | 100 | 116,800 | 0 | 80,000 |
| 2024-02-09 | 100 | 183,700 | 100 | 115,500 | 0 | 68,200 |
| 2024-02-02 | 100 | 178,300 | 100 | 114,100 | 0 | 64,200 |
| 2024-01-26 | 100 | 178,900 | 100 | 111,700 | 0 | 67,200 |
| 2024-01-19 | 0 | 181,800 | 0 | 111,000 | 0 | 70,800 |
| 2024-01-12 | 0 | 172,600 | 0 | 106,200 | 0 | 66,400 |
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 |
|---|---|---|---|
| 4441 | 1 | トビラシステムズ株式会社 | 2024-12-21 19:28:07 |
| 4441 | 2 | 【12/21(土)開催】個人投資家向けIRセミナー「神戸投資勉強会【in東京】」に登壇いたします ｜トビラシステムズ株式会社 | 2024-09-06 01:29:52 |
| 4441 | 2 | 【9/21(土)開催】参加型IRセミナー＋投資家交流会「Kabu Berry Lab」に登壇いたします ｜トビラシステムズ株式会社 | 2024-07-12 18:30:27 |
| 4441 | 2 | 新規投資家向け資料 | 2024-06-18 14:52:11 |
| 4441 | 2 | 免責事項 ｜トビラシステムズ株式会社 | 2024-06-18 13:33:32 |
| 4441 | 2 | ディスクロージャーポリシー ｜トビラシステムズ株式会社 | 2024-06-18 13:33:31 |
| 4441 | 2 | 電子公告 ｜トビラシステムズ株式会社 | 2024-06-18 13:33:30 |
| 4441 | 2 | IRカレンダー ｜トビラシステムズ株式会社 | 2024-06-18 13:33:28 |
| 4441 | 2 | トビラシステムズ（証券コード：4441）｜note | 2024-06-18 07:06:35 |
| 4441 | 2 | 月間利用者数 ｜トビラシステムズ株式会社 | 2024-06-14 12:54:18 |