| 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 | 212 | 212 | 209 | 211 | 5,100 | 0 | 100% | 100% | 26% | -- | 99% | 98% | 97% | 95% | 104% |
| 20240925 | 210 | 211 | 207 | 207 | 12,300 | -4 | 98% | 99% | 241% | ▼ | 101% | 100% | 98% | 93% | 102% |
| 20240926 | 207 | 209 | 206 | 209 | 7,600 | 2 | 101% | 101% | 62% | ▲ | 99% | 97% | 97% | 94% | 103% |
| 20240927 | 210 | 212 | 206 | 208 | 37,100 | -1 | 100% | 99% | 488% | ▼ | 99% | 99% | 99% | 94% | 102% |
| 20240930 | 206 | 206 | 202 | 204 | 29,000 | -4 | 98% | 99% | 78% | ▼▼ | 100% | 100% | 99% | 92% | 100% |
| 20241001 | 205 | 206 | 204 | 206 | 6,300 | 2 | 101% | 100% | 22% | ▲ | 99% | 100% | 100% | 93% | 101% |
| 20241002 | 204 | 205 | 198 | 201 | 46,400 | -5 | 98% | 99% | 737% | ▼ | 100% | 99% | 122% | 91% | 100% |
| 20241003 | 203 | 208 | 202 | 204 | 35,700 | 3 | 101% | 100% | 77% | ▲ | 101% | 100% | 123% | 96% | 101% |
| 20241004 | 202 | 206 | 202 | 204 | 13,300 | 0 | 100% | 101% | 37% | -- | 100% | 98% | 121% | 96% | 101% |
| 20241007 | 205 | 205 | 202 | 204 | 12,500 | 0 | 100% | 100% | 94% | -- | 99% | 99% | 123% | 96% | 101% |
| 20241008 | 202 | 203 | 200 | 200 | 32,400 | -4 | 98% | 99% | 259% | ▼ | 100% | 99% | 123% | 94% | 100% |
| 20241009 | 202 | 202 | 198 | 201 | 28,400 | 1 | 101% | 100% | 88% | ▲ | 101% | 100% | 124% | 95% | 101% |
| 20241010 | 200 | 202 | 200 | 201 | 23,800 | 0 | 100% | 101% | 84% | -- | 100% | 102% | 124% | 95% | 101% |
| 20241011 | 200 | 202 | 199 | 200 | 24,700 | -1 | 100% | 100% | 104% | ▼ | 100% | 102% | 124% | 94% | 100% |
| 20241015 | 200 | 201 | 198 | 200 | 18,100 | 0 | 100% | 100% | 73% | -- | 101% | 101% | 125% | 95% | 100% |
| 20241016 | 198 | 201 | 198 | 200 | 33,300 | 0 | 100% | 101% | 184% | -- | 100% | 100% | 125% | 95% | 100% |
| 20241017 | 199 | 200 | 199 | 199 | 5,000 | -1 | 100% | 100% | 15% | ▼ | 102% | 100% | 112% | 94% | 100% |
| 20241018 | 199 | 204 | 199 | 203 | 27,400 | 4 | 102% | 102% | 548% | ▲ | 99% | 98% | 107% | 96% | 102% |
| 20241021 | 203 | 203 | 199 | 200 | 34,200 | -3 | 99% | 99% | 125% | ▼ | 99% | 99% | 109% | 95% | 101% |
| 20241022 | 199 | 200 | 198 | 198 | 17,300 | -2 | 99% | 99% | 51% | ▼▼ | 100% | 99% | 109% | 94% | 100% |
| 20241023 | 199 | 200 | 197 | 199 | 7,700 | 1 | 101% | 100% | 45% | ▲ | 100% | 100% | 110% | 95% | 101% |
| 20241024 | 198 | 199 | 197 | 198 | 7,100 | -1 | 99% | 100% | 92% | ▼ | 98% | 125% | 110% | 95% | 100% |
| 20241025 | 198 | 199 | 193 | 195 | 37,000 | -3 | 98% | 98% | 521% | ▼▼ | 102% | 127% | 111% | 94% | 100% |
| 20241028 | 195 | 198 | 195 | 198 | 15,400 | 3 | 102% | 102% | 42% | ▲ | 100% | 113% | 110% | 96% | 102% |
| 20241029 | 198 | 198 | 194 | 198 | 15,500 | 0 | 100% | 100% | 101% | -- | 100% | 109% | 114% | 96% | 102% |
| 20241030 | 198 | 199 | 196 | 198 | 12,600 | 0 | 100% | 100% | 81% | -- | 106% | 90% | 96% | 97% | 102% |
| 20241031 | 235 | 248 | 235 | 248 | 372,400 | 50 | 125% | 106% | 2956% | ▲ | 90% | 87% | 91% | 100% | 127% |
| 20241101 | 248 | 254 | 217 | 223 | 1,506,300 | -25 | 90% | 90% | 404% | ▼ | 98% | 98% | 103% | 90% | 114% |
| 20241105 | 220 | 226 | 213 | 215 | 240,200 | -8 | 96% | 98% | 16% | ▼▼ | 99% | 101% | 106% | 87% | 110% |
| 20241106 | 214 | 218 | 210 | 211 | 121,400 | -4 | 98% | 99% | 51% | ▼▼▼ | 100% | 100% | 107% | 85% | 108% |
| 20241107 | 212 | 215 | 209 | 212 | 74,400 | 1 | 100% | 100% | 61% | ▲ | 100% | 100% | 106% | 85% | 109% |
| 20241108 | 214 | 218 | 212 | 215 | 76,100 | 3 | 101% | 100% | 102% | ▲▲ | 100% | 100% | 111% | 87% | 110% |
| 20241111 | 216 | 220 | 213 | 216 | 80,300 | 1 | 100% | 100% | 106% | ▲▲▲ | 96% | 99% | 109% | 87% | 111% |
| 20241112 | 220 | 220 | 211 | 212 | 38,000 | -4 | 98% | 96% | 47% | ▼ | 96% | 98% | 109% | 85% | 109% |
| 20241113 | 220 | 223 | 211 | 211 | 64,900 | -1 | 100% | 96% | 171% | ▼▼ | 100% | 100% | 112% | 85% | 108% |
| 20241114 | 213 | 225 | 209 | 213 | 125,200 | 2 | 101% | 100% | 193% | ▲ | 102% | 100% | 112% | 86% | 109% |
| 20241115 | 213 | 222 | 213 | 217 | 62,400 | 4 | 102% | 102% | 50% | ▲▲ | 98% | 98% | 109% | 88% | 111% |
| 20241118 | 220 | 220 | 214 | 215 | 26,800 | -2 | 99% | 98% | 43% | ▼ | 100% | 100% | 111% | 87% | 110% |
| 20241119 | 215 | 217 | 213 | 214 | 30,100 | -1 | 100% | 100% | 112% | ▼▼ | 100% | 100% | 112% | 86% | 110% |
| 20241120 | 214 | 215 | 213 | 214 | 9,000 | 0 | 100% | 100% | 30% | -- | 100% | 106% | 112% | 86% | 110% |
| 20241121 | 214 | 220 | 213 | 214 | 61,300 | 0 | 100% | 100% | 681% | -- | 100% | 106% | 112% | 86% | 110% |
| 20241122 | 214 | 216 | 213 | 215 | 33,700 | 1 | 100% | 100% | 55% | ▲ | 99% | 105% | 110% | 87% | 110% |
| 20241125 | 216 | 217 | 212 | 213 | 24,300 | -2 | 99% | 99% | 72% | ▼ | 99% | 103% | 111% | 86% | 108% |
| 20241126 | 215 | 215 | 212 | 212 | 27,100 | -1 | 100% | 99% | 112% | ▼▼ | 106% | 104% | 112% | 85% | 107% |
| 20241127 | 213 | 264 | 213 | 226 | 1,517,400 | 14 | 107% | 106% | 5599% | ▲ | 101% | 98% | 103% | 91% | 114% |
| 20241128 | 224 | 230 | 221 | 226 | 170,000 | 0 | 100% | 101% | 11% | -- | 99% | 99% | 103% | 91% | 107% |
| 20241129 | 222 | 225 | 220 | 220 | 97,100 | -6 | 97% | 99% | 57% | ▼ | 98% | 106% | 101% | 97% | 104% |
| 20241202 | 226 | 228 | 221 | 221 | 60,900 | 1 | 100% | 98% | 63% | ▲ | 98% | 107% | 102% | 98% | 105% |
| 20241203 | 224 | 224 | 219 | 219 | 63,200 | -2 | 99% | 98% | 104% | ▼ | 99% | 107% | 103% | 97% | 104% |
| 20241204 | 221 | 221 | 218 | 219 | 24,100 | 0 | 100% | 99% | 38% | -- | 97% | 108% | 104% | 97% | 104% |
| 20241205 | 220 | 221 | 212 | 213 | 119,000 | -6 | 97% | 97% | 494% | ▼ | 109% | 108% | 104% | 94% | 101% |
| 20241206 | 220 | 260 | 218 | 239 | 2,494,100 | 26 | 112% | 109% | 2096% | ▲ | 96% | 94% | 0% | 100% | 113% |
| 20241209 | 245 | 245 | 230 | 236 | 354,700 | -3 | 99% | 96% | 14% | ▼ | 101% | 97% | 0% | 99% | 112% |
| 20241210 | 235 | 240 | 231 | 237 | 111,700 | 1 | 100% | 101% | 31% | ▲ | 101% | 94% | 0% | 99% | 112% |
| 20241211 | 235 | 238 | 234 | 238 | 58,600 | 1 | 100% | 101% | 52% | ▲▲ | 97% | 91% | 0% | 100% | 112% |
| 20241212 | 238 | 238 | 229 | 230 | 98,100 | -8 | 97% | 97% | 167% | ▼ | 97% | 95% | 0% | 96% | 108% |
| 20241213 | 235 | 235 | 227 | 227 | 67,400 | -3 | 99% | 97% | 69% | ▼▼ | 97% | 100% | 0% | 95% | 107% |
| 20241216 | 228 | 228 | 221 | 221 | 59,800 | -6 | 97% | 97% | 89% | ▼▼▼ | 98% | 104% | 0% | 92% | 104% |
| 20241217 | 219 | 221 | 213 | 214 | 107,300 | -7 | 97% | 98% | 179% | ▼▼▼▼ | 101% | 0% | 0% | 90% | 101% |
| 20241218 | 214 | 218 | 211 | 216 | 51,700 | 2 | 101% | 101% | 48% | ▲ | 105% | 0% | 0% | 90% | 102% |
| 20241219 | 213 | 225 | 213 | 224 | 114,500 | 8 | 104% | 105% | 221% | ▲▲ | 104% | 0% | 0% | 94% | 106% |
| 20241220 | 220 | 228 | 220 | 228 | 100,500 | 4 | 102% | 104% | 88% | ▲▲▲ | % | % | % | 95% | 108% |
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 | 697,700 | 0 | 313,200 | 0 | 384,500 |
| 2024-12-06 | 4,000 | 752,000 | 4,000 | 339,600 | 0 | 412,400 |
| 2024-11-29 | 0 | 662,400 | 0 | 347,600 | 0 | 314,800 |
| 2024-11-22 | 0 | 639,500 | 0 | 334,600 | 0 | 304,900 |
| 2024-11-15 | 0 | 645,500 | 0 | 335,400 | 0 | 310,100 |
| 2024-11-08 | 0 | 631,200 | 0 | 328,400 | 0 | 302,800 |
| 2024-11-01 | 1,400 | 657,900 | 1,400 | 333,500 | 0 | 324,400 |
| 2024-10-25 | 0 | 611,800 | 0 | 310,000 | 0 | 301,800 |
| 2024-10-18 | 0 | 602,800 | 0 | 310,700 | 0 | 292,100 |
| 2024-10-11 | 0 | 593,200 | 0 | 310,900 | 0 | 282,300 |
| 2024-10-04 | 0 | 590,500 | 0 | 320,400 | 0 | 270,100 |
| 2024-09-27 | 0 | 560,700 | 0 | 311,100 | 0 | 249,600 |
| 2024-09-20 | 0 | 570,100 | 0 | 311,100 | 0 | 259,000 |
| 2024-09-13 | 0 | 562,000 | 0 | 310,900 | 0 | 251,100 |
| 2024-09-06 | 0 | 560,400 | 0 | 318,100 | 0 | 242,300 |
| 2024-08-30 | 0 | 537,900 | 0 | 312,900 | 0 | 225,000 |
| 2024-08-23 | 0 | 549,600 | 0 | 313,000 | 0 | 236,600 |
| 2024-08-16 | 0 | 576,000 | 0 | 313,000 | 0 | 263,000 |
| 2024-08-09 | 0 | 577,400 | 0 | 312,700 | 0 | 264,700 |
| 2024-08-02 | 0 | 737,300 | 0 | 454,100 | 0 | 283,200 |
| 2024-07-26 | 0 | 754,100 | 0 | 465,500 | 0 | 288,600 |
| 2024-07-19 | 0 | 730,600 | 0 | 473,100 | 0 | 257,500 |
| 2024-07-12 | 0 | 701,700 | 0 | 430,400 | 0 | 271,300 |
| 2024-07-05 | 0 | 702,900 | 0 | 442,900 | 0 | 260,000 |
| 2024-06-28 | 0 | 742,400 | 0 | 430,900 | 0 | 311,500 |
| 2024-06-21 | 0 | 743,900 | 0 | 438,900 | 0 | 305,000 |
| 2024-06-14 | 0 | 739,700 | 0 | 412,700 | 0 | 327,000 |
| 2024-06-07 | 0 | 758,100 | 0 | 418,200 | 0 | 339,900 |
| 2024-05-31 | 0 | 760,700 | 0 | 418,800 | 0 | 341,900 |
| 2024-05-24 | 0 | 778,700 | 0 | 421,000 | 0 | 357,700 |
| 2024-05-17 | 0 | 791,600 | 0 | 423,000 | 0 | 368,600 |
| 2024-05-10 | 0 | 778,100 | 0 | 420,300 | 0 | 357,800 |
| 2024-05-02 | 0 | 791,000 | 0 | 422,000 | 0 | 369,000 |
| 2024-04-26 | 0 | 794,600 | 0 | 422,800 | 0 | 371,800 |
| 2024-04-19 | 0 | 796,100 | 0 | 412,800 | 0 | 383,300 |
| 2024-04-12 | 0 | 797,900 | 0 | 412,400 | 0 | 385,500 |
| 2024-04-05 | 0 | 787,200 | 0 | 410,400 | 0 | 376,800 |
| 2024-03-29 | 0 | 824,500 | 0 | 419,900 | 0 | 404,600 |
| 2024-03-22 | 0 | 844,100 | 0 | 422,300 | 0 | 421,800 |
| 2024-03-15 | 0 | 850,800 | 0 | 422,900 | 0 | 427,900 |
| 2024-03-08 | 0 | 849,200 | 0 | 428,400 | 0 | 420,800 |
| 2024-03-01 | 0 | 827,300 | 0 | 423,500 | 0 | 403,800 |
| 2024-02-22 | 0 | 831,500 | 0 | 408,600 | 0 | 422,900 |
| 2024-02-16 | 3,600 | 850,000 | 3,600 | 418,700 | 0 | 431,300 |
| 2024-02-09 | 0 | 840,600 | 0 | 417,100 | 0 | 423,500 |
| 2024-02-02 | 0 | 808,800 | 0 | 416,400 | 0 | 392,400 |
| 2024-01-26 | 0 | 816,900 | 0 | 392,300 | 0 | 424,600 |
| 2024-01-19 | 0 | 864,500 | 0 | 391,700 | 0 | 472,800 |
| 2024-01-12 | 0 | 867,000 | 0 | 421,500 | 0 | 445,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-20 | Barclays Capital Securities Ltd | 140,100 | 0.49% | ▼ | -19,100 | 263 | 264 | 253 | 261 | 114,800 |
| 2024-05-31 | Barclays Capital Securities Ltd | 159,200 | 0.56% | ▼ | 0 | 221 | 228 | 221 | 226 | 42,400 |
| 2024-05-30 | モルガン・スタンレーMUFG証券株式会社 | 116,900 | 0.45% | ▼ | -36,000 | 218 | 223 | 218 | 223 | 32,600 |
| 2024-05-29 | Barclays Capital Securities Ltd | 159,200 | 0.62% | ▲ | 219 | 222 | 218 | 219 | 18,900 | |
| 2024-05-27 | モルガン・スタンレーMUFG証券株式会社 | 152,900 | 0.59% | ▼ | -20,500 | 216 | 219 | 216 | 219 | 19,200 |
| 2024-05-20 | モルガン・スタンレーMUFG証券株式会社 | 173,400 | 0.67% | ▼ | -30,800 | 218 | 232 | 217 | 231 | 74,700 |
| 2024-05-13 | モルガン・スタンレーMUFG証券株式会社 | 204,200 | 0.79% | ▼ | -22,400 | 220 | 228 | 219 | 227 | 58,300 |
| 2024-05-08 | モルガン・スタンレーMUFG証券株式会社 | 226,600 | 0.88% | ▼ | -27,700 | 232 | 235 | 230 | 230 | 32,400 |
| 2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 254,300 | 0.99% | ▼ | -20,300 | 235 | 238 | 232 | 237 | 24,000 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 274,600 | 1.09% | ▼ | -22,400 | 239 | 243 | 238 | 239 | 34,800 |
| 2024-04-08 | モルガン・スタンレーMUFG証券株式会社 | 297,000 | 1.18% | ▼ | -26,500 | 239 | 242 | 237 | 239 | 42,000 |
| 2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 323,500 | 1.29% | ▼ | -3,500 | 261 | 263 | 257 | 261 | 29,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4777 | 2 | 第29期株主様向け事業説明資料 | 2024-06-21 15:51:11 |
| 4777 | 2 | 支配株主等に関する事項について | 2024-06-21 15:51:10 |
| 4777 | 2 | 支配株主等に関する事項について | 2024-06-21 15:51:09 |
| 4777 | 2 | メール通知サービスの申し込み｜株式会社ガーラ | 2024-06-19 15:50:38 |
| 4777 | 2 | 主要株主である筆頭株主の異動に関するお知らせ | 2024-06-19 12:20:58 |
| 4777 | 2 | 第29回定時株主総会（出席型オンライン株主総会）のお知らせ | 2024-06-19 12:20:55 |
| 4777 | 2 | Financial Results for the FY2022 and Convocation Notice of the 29th Annual Meeting of Shareholders (English version)2022年3月期決算短信及び第29回定時株主総会招集通知 英語版掲載のお知らせ | 2024-06-19 12:20:54 |
| 4777 | 2 | 【訂正】「第29回定時株主総会招集ご通知」の一部訂正に関するお知らせ | 2024-06-19 12:20:51 |
| 4777 | 2 | 第29期株主様向け事業説明資料 | 2024-06-19 12:20:49 |
| 4777 | 2 | 第30回定時株主総会（完全オンライン株主総会）のお知らせ | 2024-06-19 12:20:09 |