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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 6,040 | 6,105 | 6,017 | 6,023 | 2,326,000 | 10 | 100% | 100% | 77% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 110% |
20250311 | 5,964 | 6,005 | 5,907 | 5,936 | 3,142,800 | -87 | 99% | 100% | 135% | ▼ | 100% | 104% | 105% | 98% | 108% |
20250312 | 5,902 | 5,951 | 5,864 | 5,930 | 3,043,100 | -6 | 100% | 100% | 97% | ▼▼ | 100% | 103% | 103% | 98% | 108% |
20250313 | 5,987 | 6,026 | 5,981 | 5,998 | 2,521,000 | 68 | 101% | 100% | 83% | ▲ | 100% | 103% | 100% | 99% | 107% |
20250314 | 5,998 | 6,045 | 5,971 | 5,971 | 2,383,300 | -27 | 100% | 100% | 95% | ▼ | 101% | 102% | 99% | 99% | 105% |
20250317 | 6,050 | 6,125 | 6,050 | 6,098 | 2,058,000 | 127 | 102% | 101% | 86% | ▲ | 101% | 100% | 97% | 100% | 107% |
20250318 | 6,125 | 6,179 | 6,100 | 6,157 | 1,820,900 | 59 | 101% | 101% | 88% | ▲▲ | 100% | 101% | 95% | 100% | 106% |
20250319 | 6,125 | 6,174 | 6,122 | 6,147 | 2,113,400 | -10 | 100% | 100% | 116% | ▼ | 101% | 102% | 97% | 100% | 106% |
20250321 | 6,102 | 6,204 | 6,080 | 6,164 | 2,956,400 | 17 | 100% | 101% | 140% | ▲ | 99% | 101% | 95% | 100% | 106% |
20250324 | 6,180 | 6,203 | 6,115 | 6,129 | 1,571,300 | -35 | 99% | 99% | 53% | ▼ | 100% | 100% | 96% | 99% | 105% |
20250325 | 6,156 | 6,178 | 6,111 | 6,143 | 1,510,200 | 14 | 100% | 100% | 96% | ▲ | 100% | 96% | 96% | 100% | 105% |
20250326 | 6,221 | 6,228 | 6,161 | 6,191 | 1,617,400 | 48 | 101% | 100% | 107% | ▲▲ | 102% | 98% | 98% | 100% | 106% |
20250327 | 6,109 | 6,213 | 6,109 | 6,213 | 2,245,800 | 22 | 100% | 102% | 139% | ▲▲▲ | 99% | 96% | 96% | 100% | 106% |
20250328 | 6,221 | 6,255 | 6,143 | 6,161 | 1,984,300 | -52 | 99% | 99% | 88% | ▼ | 100% | 95% | 100% | 99% | 106% |
20250331 | 6,021 | 6,062 | 5,980 | 5,995 | 2,939,700 | -166 | 97% | 100% | 148% | ▼▼ | 99% | 91% | 100% | 96% | 102% |
20250401 | 6,024 | 6,054 | 5,954 | 5,982 | 1,869,400 | -13 | 100% | 99% | 64% | ▼▼▼ | 99% | 91% | 100% | 96% | 102% |
20250402 | 6,001 | 6,011 | 5,929 | 5,954 | 1,719,200 | -28 | 100% | 99% | 92% | ▼▼▼▼ | 100% | 100% | 106% | 96% | 101% |
20250403 | 5,704 | 5,756 | 5,659 | 5,717 | 2,893,400 | -237 | 96% | 100% | 168% | ▼▼▼▼▼ | 99% | 103% | 109% | 92% | 100% |
20250404 | 5,538 | 5,598 | 5,406 | 5,495 | 3,301,000 | -222 | 96% | 99% | 114% | ▼▼▼▼▼▼ | 102% | 104% | 112% | 88% | 100% |
20250408 | 5,370 | 5,534 | 5,370 | 5,469 | 2,784,100 | -26 | 100% | 102% | 84% | ▼▼▼▼▼▼▼ | 99% | 106% | 112% | 88% | 100% |
20250409 | 5,400 | 5,423 | 5,278 | 5,345 | 2,608,800 | -124 | 98% | 99% | 94% | ▼▼▼▼▼▼▼▼ | 98% | 99% | 104% | 86% | 100% |
20250410 | 5,824 | 5,824 | 5,627 | 5,700 | 2,208,700 | 355 | 107% | 98% | 85% | ▲ | 101% | 106% | 112% | 92% | 107% |
20250411 | 5,500 | 5,545 | 5,413 | 5,528 | 2,647,900 | -172 | 97% | 101% | 120% | ▼ | 100% | 106% | 111% | 89% | 103% |
20250414 | 5,580 | 5,642 | 5,578 | 5,603 | 1,843,700 | 75 | 101% | 100% | 70% | ▲ | 101% | 103% | 108% | 90% | 105% |
20250415 | 5,703 | 5,787 | 5,688 | 5,750 | 1,893,300 | 147 | 103% | 101% | 103% | ▲▲ | 99% | 100% | 106% | 93% | 108% |
20250416 | 5,830 | 5,849 | 5,734 | 5,787 | 1,667,300 | 37 | 101% | 99% | 88% | ▲▲▲ | 102% | 105% | 108% | 93% | 108% |
20250417 | 5,730 | 5,831 | 5,720 | 5,819 | 1,027,700 | 32 | 101% | 102% | 62% | ▲▲▲▲ | 101% | 103% | 106% | 94% | 109% |
20250418 | 5,839 | 5,899 | 5,818 | 5,891 | 898,600 | 72 | 101% | 101% | 87% | ▲▲▲▲▲ | 99% | 101% | 105% | 95% | 110% |
20250421 | 5,890 | 5,890 | 5,798 | 5,813 | 1,271,000 | -78 | 99% | 99% | 141% | ▼ | 99% | 102% | 106% | 94% | 109% |
20250422 | 5,814 | 5,818 | 5,762 | 5,779 | 1,445,500 | -34 | 99% | 99% | 114% | ▼▼ | 101% | 101% | 104% | 93% | 108% |
20250423 | 5,930 | 6,002 | 5,890 | 6,002 | 2,047,700 | 223 | 104% | 101% | 142% | ▲ | 99% | 100% | 103% | 97% | 112% |
20250424 | 6,000 | 6,037 | 5,910 | 5,930 | 1,601,500 | -72 | 99% | 99% | 78% | ▼ | 100% | 101% | 104% | 95% | 111% |
20250425 | 5,940 | 5,962 | 5,894 | 5,912 | 1,696,100 | -18 | 100% | 100% | 106% | ▼▼ | 99% | 101% | 104% | 96% | 111% |
20250428 | 5,964 | 6,008 | 5,926 | 5,934 | 1,484,200 | 22 | 100% | 99% | 88% | ▲ | 101% | 101% | 105% | 99% | 111% |
20250430 | 5,950 | 5,999 | 5,911 | 5,991 | 2,197,100 | 57 | 101% | 101% | 148% | ▲▲ | 100% | 101% | 104% | 100% | 112% |
20250501 | 6,000 | 6,033 | 5,975 | 6,015 | 918,400 | 24 | 100% | 100% | 42% | ▲▲▲ | 100% | 102% | 103% | 100% | 113% |
20250502 | 6,048 | 6,101 | 6,022 | 6,022 | 1,470,200 | 7 | 100% | 100% | 160% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 113% |
20250507 | 6,038 | 6,040 | 5,990 | 6,021 | 1,803,200 | -1 | 100% | 100% | 123% | ▼ | 100% | 103% | 104% | 100% | 113% |
20250508 | 5,991 | 6,011 | 5,945 | 6,003 | 1,000,100 | -18 | 100% | 100% | 55% | ▼▼ | 100% | 100% | 103% | 100% | 112% |
20250509 | 6,068 | 6,109 | 6,046 | 6,068 | 1,886,700 | 65 | 101% | 100% | 189% | ▲ | 101% | 101% | 103% | 100% | 114% |
20250512 | 6,092 | 6,145 | 6,074 | 6,145 | 967,000 | 77 | 101% | 101% | 51% | ▲▲ | 99% | 99% | 101% | 100% | 111% |
20250513 | 6,210 | 6,247 | 6,131 | 6,166 | 1,475,700 | 21 | 100% | 99% | 153% | ▲▲▲ | 100% | 101% | 103% | 100% | 112% |
20250514 | 6,081 | 6,112 | 6,027 | 6,063 | 2,202,300 | -103 | 98% | 100% | 149% | ▼ | 101% | 102% | 104% | 98% | 108% |
20250515 | 6,000 | 6,225 | 5,936 | 6,054 | 3,832,400 | -9 | 100% | 101% | 174% | ▼▼ | 102% | 101% | 103% | 98% | 105% |
20250516 | 6,054 | 6,155 | 6,004 | 6,155 | 1,952,900 | 101 | 102% | 102% | 51% | ▲ | 101% | 100% | 98% | 100% | 107% |
20250519 | 6,085 | 6,163 | 6,079 | 6,135 | 1,669,500 | -20 | 100% | 101% | 85% | ▼ | 100% | 100% | 97% | 99% | 106% |
20250520 | 6,139 | 6,167 | 6,101 | 6,120 | 1,757,900 | -15 | 100% | 100% | 105% | ▼▼ | 99% | 100% | 96% | 99% | 106% |
20250521 | 6,167 | 6,179 | 6,064 | 6,090 | 1,714,500 | -30 | 100% | 99% | 98% | ▼▼▼ | 100% | 102% | 98% | 99% | 105% |
20250522 | 6,050 | 6,079 | 6,002 | 6,054 | 1,619,500 | -36 | 99% | 100% | 94% | ▼▼▼▼ | 101% | 103% | 98% | 98% | 105% |
20250523 | 6,072 | 6,111 | 6,033 | 6,104 | 1,340,300 | 50 | 101% | 101% | 83% | ▲ | 101% | 103% | 0% | 99% | 103% |
20250526 | 6,074 | 6,140 | 6,050 | 6,125 | 1,331,500 | 21 | 100% | 101% | 99% | ▲▲ | 101% | 101% | 0% | 99% | 104% |
20250527 | 6,134 | 6,200 | 6,128 | 6,176 | 1,362,300 | 51 | 101% | 101% | 102% | ▲▲▲ | 99% | 96% | 0% | 100% | 104% |
20250528 | 6,226 | 6,257 | 6,185 | 6,185 | 1,603,600 | 9 | 100% | 99% | 118% | ▲▲▲▲ | 101% | 96% | 0% | 100% | 104% |
20250529 | 6,201 | 6,265 | 6,201 | 6,249 | 2,008,200 | 64 | 101% | 101% | 125% | ▲▲▲▲▲ | 101% | 96% | 0% | 100% | 104% |
20250530 | 6,161 | 6,248 | 6,143 | 6,215 | 4,322,900 | -34 | 99% | 101% | 215% | ▼ | 97% | 96% | 0% | 99% | 104% |
20250602 | 6,157 | 6,189 | 5,965 | 5,965 | 3,758,100 | -250 | 96% | 97% | 87% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
20250603 | 5,970 | 6,001 | 5,950 | 5,976 | 3,355,300 | 11 | 100% | 100% | 89% | ▲ | 100% | 0% | 0% | 96% | 100% |
20250604 | 5,944 | 5,963 | 5,913 | 5,923 | 2,949,400 | -53 | 99% | 100% | 88% | ▼ | 100% | 0% | 0% | 95% | 100% |
20250605 | 5,850 | 5,867 | 5,826 | 5,858 | 2,656,200 | -65 | 99% | 100% | 90% | ▼▼ | 102% | 0% | 0% | 94% | 100% |
20250606 | 5,844 | 5,958 | 5,842 | 5,937 | 2,276,700 | 79 | 101% | 102% | 86% | ▲ | % | % | % | 95% | 101% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 220,500 | 602,900 | 54,600 | 413,900 | 165,900 | 189,000 |
2025-05-23 | 170,400 | 490,600 | 54,100 | 276,100 | 116,300 | 214,500 |
2025-05-16 | 173,500 | 449,000 | 53,200 | 233,800 | 120,300 | 215,200 |
2025-05-09 | 161,300 | 393,000 | 53,500 | 179,800 | 107,800 | 213,200 |
2025-05-02 | 165,500 | 425,500 | 53,300 | 189,600 | 112,200 | 235,900 |
2025-04-25 | 152,500 | 534,200 | 54,100 | 244,300 | 98,400 | 289,900 |
2025-04-18 | 178,200 | 549,300 | 57,500 | 248,800 | 120,700 | 300,500 |
2025-04-11 | 119,900 | 629,400 | 55,000 | 251,700 | 64,900 | 377,700 |
2025-04-04 | 115,600 | 622,000 | 54,400 | 244,900 | 61,200 | 377,100 |
2025-03-28 | 209,600 | 459,500 | 67,900 | 195,600 | 141,700 | 263,900 |
2025-03-21 | 210,300 | 436,300 | 66,200 | 189,200 | 144,100 | 247,100 |
2025-03-14 | 162,700 | 646,800 | 62,600 | 324,100 | 100,100 | 322,700 |
2025-03-07 | 230,300 | 604,600 | 64,700 | 304,800 | 165,600 | 299,800 |
2025-02-28 | 173,400 | 670,500 | 58,100 | 333,800 | 115,300 | 336,700 |
2025-02-21 | 185,800 | 681,500 | 44,300 | 339,200 | 141,500 | 342,300 |
2025-02-14 | 127,800 | 563,600 | 45,400 | 250,500 | 82,400 | 313,100 |
2025-02-07 | 101,200 | 702,700 | 47,800 | 278,800 | 53,400 | 423,900 |
2025-01-31 | 122,500 | 659,100 | 47,800 | 278,400 | 74,700 | 380,700 |
2025-01-24 | 113,800 | 796,500 | 45,500 | 326,000 | 68,300 | 470,500 |
2025-01-17 | 75,800 | 1,008,500 | 44,400 | 364,200 | 31,400 | 644,300 |
2025-01-10 | 67,200 | 1,093,400 | 41,800 | 415,600 | 25,400 | 677,800 |
2024-12-27 | 93,400 | 1,077,800 | 37,700 | 430,300 | 55,700 | 647,500 |
2024-12-20 | 79,700 | 1,307,700 | 37,300 | 472,600 | 42,400 | 835,100 |
2024-12-13 | 82,500 | 1,284,400 | 37,200 | 435,400 | 45,300 | 849,000 |
2024-12-06 | 73,000 | 1,353,800 | 34,700 | 448,800 | 38,300 | 905,000 |
2024-11-29 | 89,000 | 1,240,800 | 37,900 | 400,900 | 51,100 | 839,900 |
2024-11-22 | 88,800 | 1,153,800 | 39,400 | 390,000 | 49,400 | 763,800 |
2024-11-15 | 94,600 | 1,146,700 | 38,400 | 374,000 | 56,200 | 772,700 |
2024-11-08 | 93,600 | 1,226,200 | 45,400 | 390,300 | 48,200 | 835,900 |
2024-11-01 | 121,400 | 1,131,800 | 47,200 | 374,300 | 74,200 | 757,500 |
2024-10-25 | 121,600 | 1,059,800 | 36,000 | 340,100 | 85,600 | 719,700 |
2024-10-18 | 108,700 | 1,114,000 | 35,500 | 346,300 | 73,200 | 767,700 |
2024-10-11 | 119,500 | 1,071,400 | 35,500 | 328,600 | 84,000 | 742,800 |
2024-10-04 | 123,500 | 1,082,000 | 35,600 | 332,300 | 87,900 | 749,700 |
2024-09-27 | 137,500 | 1,040,100 | 36,800 | 317,300 | 100,700 | 722,800 |
2024-09-20 | 146,000 | 1,072,200 | 41,400 | 327,100 | 104,600 | 745,100 |
2024-09-13 | 150,300 | 1,133,100 | 58,900 | 331,200 | 91,400 | 801,900 |
2024-09-06 | 128,400 | 1,105,300 | 57,400 | 322,200 | 71,000 | 783,100 |
2024-08-30 | 155,100 | 1,025,600 | 63,700 | 317,500 | 91,400 | 708,100 |
2024-08-23 | 194,700 | 960,900 | 74,200 | 285,500 | 120,500 | 675,400 |
2024-08-16 | 176,900 | 967,700 | 78,300 | 273,200 | 98,600 | 694,500 |
2024-08-09 | 143,300 | 1,031,600 | 73,400 | 302,000 | 69,900 | 729,600 |
2024-08-02 | 137,900 | 1,231,200 | 87,000 | 337,000 | 50,900 | 894,200 |
2024-07-26 | 148,200 | 1,230,900 | 89,000 | 336,100 | 59,200 | 894,800 |
2024-07-19 | 127,200 | 1,234,900 | 87,200 | 319,300 | 40,000 | 915,600 |
2024-07-12 | 130,300 | 1,161,600 | 87,700 | 306,700 | 42,600 | 854,900 |
2024-07-05 | 139,700 | 1,137,300 | 87,800 | 314,400 | 51,900 | 822,900 |
2024-06-28 | 170,300 | 1,024,800 | 92,700 | 286,500 | 77,600 | 738,300 |
2024-06-21 | 202,400 | 883,600 | 92,800 | 259,100 | 109,600 | 624,500 |
2024-06-14 | 219,600 | 741,000 | 96,400 | 219,100 | 123,200 | 521,900 |
2024-06-07 | 245,800 | 685,600 | 97,700 | 182,300 | 148,100 | 503,300 |
2024-05-31 | 296,400 | 455,600 | 89,400 | 122,400 | 207,000 | 333,200 |
2024-05-24 | 315,700 | 376,000 | 89,700 | 96,600 | 226,000 | 279,400 |
2024-05-17 | 352,400 | 301,500 | 98,900 | 84,700 | 253,500 | 216,800 |
2024-05-10 | 376,700 | 278,200 | 105,600 | 80,800 | 271,100 | 197,400 |
2024-05-02 | 412,600 | 255,200 | 106,100 | 80,800 | 306,500 | 174,400 |
2024-04-26 | 360,500 | 333,100 | 106,300 | 97,600 | 254,200 | 235,500 |
2024-04-19 | 355,500 | 344,900 | 106,400 | 103,100 | 249,100 | 241,800 |
2024-04-12 | 363,900 | 357,400 | 94,200 | 121,800 | 269,700 | 235,600 |
2024-04-05 | 381,400 | 361,000 | 93,600 | 118,600 | 287,800 | 242,400 |
2024-03-29 | 370,100 | 334,200 | 96,000 | 116,500 | 274,100 | 217,700 |
2024-03-22 | 411,000 | 293,300 | 94,100 | 91,000 | 316,900 | 202,300 |
2024-03-15 | 238,400 | 638,500 | 84,900 | 185,000 | 153,500 | 453,500 |
2024-03-08 | 282,900 | 856,600 | 87,700 | 366,800 | 195,200 | 489,800 |
2024-03-01 | 331,500 | 683,300 | 81,700 | 318,800 | 249,800 | 364,500 |
2024-02-22 | 347,200 | 725,500 | 78,900 | 329,400 | 268,300 | 396,100 |
2024-02-16 | 385,800 | 949,900 | 84,900 | 514,900 | 300,900 | 435,000 |
2024-02-09 | 378,000 | 591,000 | 80,200 | 292,800 | 297,800 | 298,200 |
2024-02-02 | 393,600 | 522,200 | 82,700 | 227,000 | 310,900 | 295,200 |
2024-01-26 | 386,100 | 310,900 | 89,600 | 92,000 | 296,500 | 218,900 |
2024-01-19 | 349,900 | 415,400 | 81,400 | 185,000 | 268,500 | 230,400 |
2024-01-12 | 240,700 | 536,600 | 73,100 | 205,000 | 167,600 | 331,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-14 | Barclays Bank PLC | 10,718,603 | 1.50% | ▲ | 15,200 | 5,804 | 5,821 | 5,702 | 5,711 | 2,765,300 |
2025-01-09 | Barclays Bank PLC | 10,703,403 | 1.49% | ▼ | -214,723 | 5,325 | 5,334 | 5,257 | 5,261 | 1,918,600 |
2024-12-09 | Barclays Bank PLC | 10,918,126 | 1.52% | ▲ | 1,929,500 | 5,261 | 5,326 | 5,261 | 5,317 | 2,034,500 |
2024-12-06 | Barclays Bank PLC | 8,988,626 | 1.25% | ▲ | 1,931,600 | 5,282 | 5,309 | 5,260 | 5,260 | 1,654,200 |
2024-12-05 | Barclays Bank PLC | 7,057,026 | 0.98% | ▲ | 1,779,800 | 5,333 | 5,342 | 5,286 | 5,288 | 1,994,100 |
2024-04-16 | JPM Securities Japan Co Ltd. | 3,064,775 | 0.42% | ▼ | -683,237 | 6,732 | 6,797 | 6,702 | 6,773 | 2,174,600 |
2024-04-15 | JPM Securities Japan Co Ltd. | 3,748,012 | 0.52% | ▼ | -844,827 | 6,628 | 6,776 | 6,602 | 6,756 | 1,705,800 |
2024-04-12 | JPM Securities Japan Co Ltd. | 4,592,839 | 0.64% | ▲ | 402,569 | 6,692 | 6,694 | 6,608 | 6,673 | 1,587,200 |
2024-04-03 | JPM Securities Japan Co Ltd. | 4,190,270 | 0.58% | ▼ | -102,449 | 6,600 | 6,671 | 6,550 | 6,632 | 1,942,300 |
2024-04-02 | JPM Securities Japan Co Ltd. | 4,292,719 | 0.60% | ▲ | 98,900 | 6,742 | 6,748 | 6,580 | 6,590 | 2,172,400 |
2024-03-27 | JPM Securities Japan Co Ltd. | 4,193,819 | 0.58% | ▼ | -133,807 | 6,690 | 6,765 | 6,664 | 6,725 | 1,974,600 |
2024-03-25 | JPM Securities Japan Co Ltd. | 4,327,626 | 0.60% | ▲ | 2,078,273 | 6,750 | 6,797 | 6,665 | 6,697 | 2,200,100 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TDCA | 350 | 2024-05-08 15:58 | 株式会社ブリヂストン | ブラックロック・ジャパン株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5108 | 1 | 株式会社ブリヂストン 企業サイト | 2025-06-07 06:28:33 |
5108 | 2 | 用語集 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:45 |
5108 | 2 | よくあるご質問 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:44 |
5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:42 |
5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:41 |
5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:40 |
5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:39 |
5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:38 |
5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:36 |
5108 | 2 | 最新情報 | 投資家情報 | 株式会社ブリヂストン | 2024-06-19 04:35:35 |