| 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 | 625 | 628 | 620 | 620 | 4,500 | -2 | 100% | 99% | 55% | ▼ | 99% | 101% | 122% | 89% | 105% |
| 20250121 | 623 | 624 | 619 | 619 | 3,200 | -1 | 100% | 99% | 71% | ▼▼ | 99% | 102% | 124% | 100% | 105% |
| 20250122 | 619 | 621 | 614 | 614 | 400 | -5 | 99% | 99% | 13% | ▼▼▼ | 100% | 104% | 125% | 99% | 104% |
| 20250123 | 614 | 615 | 614 | 615 | 300 | 1 | 100% | 100% | 75% | ▲ | 100% | 102% | 124% | 99% | 104% |
| 20250124 | 621 | 624 | 614 | 624 | 10,500 | 9 | 101% | 100% | 3500% | ▲▲ | 100% | 103% | 122% | 100% | 106% |
| 20250127 | 629 | 640 | 629 | 632 | 6,800 | 8 | 101% | 100% | 65% | ▲▲▲ | 99% | 104% | 121% | 100% | 107% |
| 20250128 | 638 | 641 | 630 | 630 | 3,700 | -2 | 100% | 99% | 54% | ▼ | 100% | 105% | 122% | 100% | 106% |
| 20250129 | 637 | 649 | 633 | 636 | 9,300 | 6 | 101% | 100% | 251% | ▲ | 100% | 105% | 122% | 100% | 106% |
| 20250130 | 636 | 640 | 636 | 636 | 800 | 0 | 100% | 100% | 9% | -- | 101% | 104% | 122% | 100% | 106% |
| 20250131 | 645 | 652 | 645 | 651 | 3,100 | 15 | 102% | 101% | 388% | ▲ | 102% | 102% | 121% | 100% | 109% |
| 20250203 | 655 | 677 | 655 | 666 | 10,100 | 15 | 102% | 102% | 326% | ▲▲ | 99% | 98% | 125% | 100% | 111% |
| 20250204 | 672 | 674 | 666 | 667 | 3,100 | 1 | 100% | 99% | 31% | ▲▲▲ | 100% | 101% | 126% | 100% | 111% |
| 20250205 | 666 | 676 | 665 | 668 | 8,800 | 1 | 100% | 100% | 284% | ▲▲▲▲ | 100% | 102% | 126% | 100% | 111% |
| 20250206 | 670 | 678 | 669 | 669 | 5,000 | 1 | 100% | 100% | 57% | ▲▲▲▲▲ | 97% | 105% | 126% | 100% | 112% |
| 20250207 | 669 | 669 | 643 | 651 | 33,500 | -18 | 97% | 97% | 670% | ▼ | 100% | 112% | 128% | 97% | 109% |
| 20250210 | 656 | 667 | 655 | 656 | 6,400 | 5 | 101% | 100% | 19% | ▲ | 101% | 113% | 126% | 98% | 109% |
| 20250212 | 670 | 679 | 670 | 674 | 10,700 | 18 | 103% | 101% | 167% | ▲▲ | 100% | 113% | 134% | 100% | 112% |
| 20250213 | 680 | 683 | 675 | 683 | 16,600 | 9 | 101% | 100% | 155% | ▲▲▲ | 103% | 113% | 134% | 100% | 112% |
| 20250214 | 683 | 701 | 669 | 701 | 21,000 | 18 | 103% | 103% | 127% | ▲▲▲▲ | 103% | 108% | 129% | 100% | 114% |
| 20250217 | 710 | 735 | 710 | 733 | 16,800 | 32 | 105% | 103% | 80% | ▲▲▲▲▲ | 103% | 103% | 124% | 100% | 119% |
| 20250218 | 735 | 757 | 735 | 757 | 17,800 | 24 | 103% | 103% | 106% | ▲▲▲▲▲▲ | 101% | 100% | 120% | 100% | 123% |
| 20250219 | 760 | 783 | 742 | 769 | 30,400 | 12 | 102% | 101% | 171% | ▲▲▲▲▲▲▲ | 101% | 103% | 121% | 100% | 125% |
| 20250220 | 756 | 767 | 756 | 766 | 6,700 | -3 | 100% | 101% | 22% | ▼ | 98% | 101% | 118% | 100% | 125% |
| 20250225 | 777 | 780 | 760 | 760 | 15,400 | -6 | 99% | 98% | 230% | ▼▼ | 100% | 106% | 122% | 99% | 122% |
| 20250226 | 750 | 761 | 715 | 748 | 13,800 | -12 | 98% | 100% | 90% | ▼▼▼ | 101% | 110% | 122% | 97% | 119% |
| 20250227 | 750 | 774 | 735 | 760 | 10,400 | 12 | 102% | 101% | 75% | ▲ | 104% | 113% | 123% | 99% | 121% |
| 20250228 | 745 | 780 | 743 | 775 | 6,600 | 15 | 102% | 104% | 63% | ▲▲ | 100% | 107% | 113% | 100% | 122% |
| 20250303 | 786 | 796 | 761 | 785 | 13,200 | 10 | 101% | 100% | 200% | ▲▲▲ | 101% | 104% | 112% | 100% | 123% |
| 20250304 | 790 | 797 | 781 | 795 | 2,900 | 10 | 101% | 101% | 22% | ▲▲▲▲ | 103% | 99% | 111% | 100% | 122% |
| 20250305 | 797 | 823 | 793 | 823 | 10,900 | 28 | 104% | 103% | 376% | ▲▲▲▲▲ | 99% | 93% | 104% | 100% | 126% |
| 20250306 | 848 | 848 | 807 | 842 | 9,000 | 19 | 102% | 99% | 83% | ▲▲▲▲▲▲ | 100% | 99% | 108% | 100% | 129% |
| 20250307 | 827 | 838 | 804 | 825 | 8,300 | -17 | 98% | 100% | 92% | ▼ | 95% | 110% | 108% | 98% | 127% |
| 20250310 | 829 | 829 | 760 | 788 | 8,200 | -37 | 96% | 95% | 99% | ▼▼ | 104% | 120% | 118% | 94% | 121% |
| 20250311 | 760 | 788 | 756 | 788 | 3,900 | 0 | 100% | 104% | 48% | -- | 99% | 113% | 114% | 94% | 121% |
| 20250312 | 788 | 809 | 760 | 784 | 4,900 | -4 | 99% | 99% | 126% | ▼ | 102% | 110% | 112% | 93% | 120% |
| 20250313 | 802 | 849 | 800 | 818 | 21,500 | 34 | 104% | 102% | 439% | ▲ | 106% | 103% | 104% | 97% | 121% |
| 20250314 | 860 | 949 | 860 | 913 | 197,100 | 95 | 112% | 106% | 917% | ▲▲ | 97% | 97% | 98% | 100% | 134% |
| 20250317 | 915 | 946 | 870 | 888 | 53,100 | -25 | 97% | 97% | 27% | ▼ | 98% | 98% | 110% | 97% | 127% |
| 20250318 | 896 | 899 | 880 | 880 | 13,000 | -8 | 99% | 98% | 24% | ▼▼ | 100% | 100% | 113% | 96% | 120% |
| 20250319 | 880 | 885 | 880 | 880 | 3,500 | 0 | 100% | 100% | 27% | -- | 100% | 99% | 113% | 96% | 118% |
| 20250321 | 882 | 895 | 871 | 884 | 15,200 | 4 | 100% | 100% | 434% | ▲ | 98% | 98% | 112% | 97% | 118% |
| 20250324 | 895 | 908 | 881 | 881 | 5,500 | -3 | 100% | 98% | 36% | ▼ | 100% | 97% | 113% | 96% | 118% |
| 20250325 | 882 | 888 | 878 | 881 | 7,400 | 0 | 100% | 100% | 135% | -- | 97% | 95% | 112% | 96% | 118% |
| 20250326 | 891 | 891 | 851 | 863 | 11,100 | -18 | 98% | 97% | 150% | ▼ | 101% | 101% | 116% | 95% | 115% |
| 20250327 | 864 | 877 | 863 | 875 | 9,200 | 12 | 101% | 101% | 83% | ▲ | 98% | 100% | 114% | 96% | 115% |
| 20250328 | 875 | 875 | 852 | 855 | 4,100 | -20 | 98% | 98% | 45% | ▼ | 99% | 107% | 119% | 94% | 110% |
| 20250331 | 840 | 840 | 819 | 833 | 5,100 | -22 | 97% | 99% | 124% | ▼▼ | 102% | 107% | 120% | 91% | 106% |
| 20250401 | 835 | 867 | 835 | 849 | 12,500 | 16 | 102% | 102% | 245% | ▲ | 102% | 94% | 117% | 93% | 108% |
| 20250402 | 856 | 875 | 855 | 873 | 8,100 | 24 | 103% | 102% | 65% | ▲▲ | 95% | 91% | 112% | 96% | 111% |
| 20250403 | 880 | 887 | 821 | 833 | 18,600 | -40 | 95% | 95% | 230% | ▼ | 106% | 100% | 0% | 91% | 106% |
| 20250404 | 848 | 908 | 754 | 895 | 93,200 | 62 | 107% | 106% | 501% | ▲ | 104% | 115% | 0% | 98% | 114% |
| 20250408 | 772 | 850 | 772 | 802 | 11,600 | -93 | 90% | 104% | 12% | ▼ | 96% | 111% | 0% | 88% | 102% |
| 20250409 | 799 | 799 | 768 | 768 | 10,200 | -34 | 96% | 96% | 88% | ▼▼ | 92% | 113% | 0% | 84% | 100% |
| 20250410 | 873 | 873 | 801 | 801 | 6,600 | 33 | 104% | 92% | 65% | ▲ | 101% | 119% | 0% | 88% | 104% |
| 20250411 | 840 | 850 | 803 | 849 | 8,100 | 48 | 106% | 101% | 123% | ▲▲ | 102% | 116% | 0% | 93% | 111% |
| 20250414 | 864 | 886 | 864 | 885 | 10,700 | 36 | 104% | 102% | 132% | ▲▲▲ | 98% | 111% | 0% | 97% | 115% |
| 20250415 | 888 | 895 | 872 | 873 | 3,500 | -12 | 99% | 98% | 33% | ▼ | 112% | 0% | 0% | 98% | 114% |
| 20250416 | 879 | 985 | 870 | 985 | 88,800 | 112 | 113% | 112% | 2537% | ▲ | 101% | 0% | 0% | 100% | 128% |
| 20250417 | 985 | 1,099 | 940 | 998 | 246,100 | 13 | 101% | 101% | 277% | ▲▲ | 98% | 0% | 0% | 100% | 130% |
| 20250418 | 1,003 | 1,004 | 974 | 982 | 15,200 | -16 | 98% | 98% | 6% | ▼ | % | % | % | 98% | 128% |
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 | 0 | 34,100 | 0 | 16,800 | 0 | 17,300 |
| 2025-04-04 | 0 | 61,600 | 0 | 19,200 | 0 | 42,400 |
| 2025-03-28 | 0 | 70,300 | 0 | 19,800 | 0 | 50,500 |
| 2025-03-21 | 0 | 79,600 | 0 | 24,300 | 0 | 55,300 |
| 2025-03-14 | 0 | 88,500 | 0 | 27,200 | 0 | 61,300 |
| 2025-03-07 | 0 | 79,000 | 0 | 23,600 | 0 | 55,400 |
| 2025-02-28 | 0 | 78,800 | 0 | 22,500 | 0 | 56,300 |
| 2025-02-21 | 0 | 90,100 | 0 | 27,800 | 0 | 62,300 |
| 2025-02-14 | 0 | 107,200 | 0 | 39,700 | 0 | 67,500 |
| 2025-02-07 | 0 | 85,800 | 0 | 22,300 | 0 | 63,500 |
| 2025-01-31 | 0 | 103,900 | 0 | 23,900 | 0 | 80,000 |
| 2025-01-24 | 0 | 112,400 | 0 | 28,000 | 0 | 84,400 |
| 2025-01-17 | 0 | 126,200 | 0 | 37,800 | 0 | 88,400 |
| 2025-01-10 | 0 | 130,900 | 0 | 38,600 | 0 | 92,300 |
| 2024-12-27 | 0 | 143,900 | 0 | 43,500 | 0 | 100,400 |
| 2024-12-20 | 0 | 132,300 | 0 | 30,600 | 0 | 101,700 |
| 2024-12-13 | 0 | 131,400 | 0 | 40,800 | 0 | 90,600 |
| 2024-12-06 | 0 | 164,900 | 0 | 80,400 | 0 | 84,500 |
| 2024-11-29 | 0 | 163,100 | 0 | 79,500 | 0 | 83,600 |
| 2024-11-22 | 0 | 163,000 | 0 | 78,900 | 0 | 84,100 |
| 2024-11-15 | 0 | 165,800 | 0 | 83,500 | 0 | 82,300 |
| 2024-11-08 | 0 | 166,500 | 0 | 84,500 | 0 | 82,000 |
| 2024-11-01 | 0 | 177,200 | 0 | 84,400 | 0 | 92,800 |
| 2024-10-25 | 0 | 173,900 | 0 | 85,800 | 0 | 88,100 |
| 2024-10-18 | 0 | 173,800 | 0 | 87,300 | 0 | 86,500 |
| 2024-10-11 | 0 | 173,300 | 0 | 87,000 | 0 | 86,300 |
| 2024-10-04 | 0 | 175,500 | 0 | 88,300 | 0 | 87,200 |
| 2024-09-27 | 0 | 171,200 | 0 | 92,000 | 0 | 79,200 |
| 2024-09-20 | 0 | 170,400 | 0 | 91,400 | 0 | 79,000 |
| 2024-09-13 | 0 | 178,200 | 0 | 94,900 | 0 | 83,300 |
| 2024-09-06 | 0 | 176,700 | 0 | 99,000 | 0 | 77,700 |
| 2024-08-30 | 0 | 179,200 | 0 | 99,200 | 0 | 80,000 |
| 2024-08-23 | 0 | 177,900 | 0 | 98,200 | 0 | 79,700 |
| 2024-08-16 | 0 | 179,400 | 0 | 101,000 | 0 | 78,400 |
| 2024-08-09 | 0 | 190,200 | 0 | 110,700 | 0 | 79,500 |
| 2024-08-02 | 0 | 199,300 | 0 | 124,500 | 0 | 74,800 |
| 2024-07-26 | 0 | 196,200 | 0 | 120,900 | 0 | 75,300 |
| 2024-07-19 | 0 | 199,800 | 0 | 120,800 | 0 | 79,000 |
| 2024-07-12 | 0 | 198,400 | 0 | 120,900 | 0 | 77,500 |
| 2024-07-05 | 0 | 198,900 | 0 | 121,200 | 0 | 77,700 |
| 2024-06-28 | 0 | 199,300 | 0 | 122,100 | 0 | 77,200 |
| 2024-06-21 | 0 | 197,200 | 0 | 122,100 | 0 | 75,100 |
| 2024-06-14 | 0 | 195,700 | 0 | 122,500 | 0 | 73,200 |
| 2024-06-07 | 0 | 196,900 | 0 | 118,600 | 0 | 78,300 |
| 2024-05-31 | 0 | 193,400 | 0 | 118,200 | 0 | 75,200 |
| 2024-05-24 | 0 | 194,000 | 0 | 118,200 | 0 | 75,800 |
| 2024-05-17 | 0 | 192,900 | 0 | 118,000 | 0 | 74,900 |
| 2024-05-10 | 0 | 190,800 | 0 | 114,900 | 0 | 75,900 |
| 2024-05-02 | 0 | 195,400 | 0 | 120,300 | 0 | 75,100 |
| 2024-04-26 | 0 | 194,600 | 0 | 120,400 | 0 | 74,200 |
| 2024-04-19 | 0 | 194,800 | 0 | 121,800 | 0 | 73,000 |
| 2024-04-12 | 0 | 196,000 | 0 | 120,900 | 0 | 75,100 |
| 2024-04-05 | 0 | 196,700 | 0 | 121,400 | 0 | 75,300 |
| 2024-03-29 | 0 | 196,900 | 0 | 106,700 | 0 | 90,200 |
| 2024-03-22 | 0 | 193,900 | 0 | 99,600 | 0 | 94,300 |
| 2024-03-15 | 0 | 204,000 | 0 | 109,700 | 0 | 94,300 |
| 2024-03-08 | 3,500 | 182,000 | 3,500 | 109,100 | 0 | 72,900 |
| 2024-03-01 | 0 | 184,000 | 0 | 111,100 | 0 | 72,900 |
| 2024-02-22 | 0 | 193,300 | 0 | 110,400 | 0 | 82,900 |
| 2024-02-16 | 0 | 187,800 | 0 | 110,300 | 0 | 77,500 |
| 2024-02-09 | 0 | 182,600 | 0 | 110,400 | 0 | 72,200 |
| 2024-02-02 | 0 | 178,200 | 0 | 111,500 | 0 | 66,700 |
| 2024-01-26 | 0 | 179,300 | 0 | 112,100 | 0 | 67,200 |
| 2024-01-19 | 0 | 192,900 | 0 | 113,800 | 0 | 79,100 |
| 2024-01-12 | 0 | 186,000 | 0 | 115,100 | 0 | 70,900 |
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 |
|---|---|---|---|
| 5134 | 1 | Home - POPER | 2025-04-20 01:20:46 |
| 5134 | 2 | IR Disclaimer - POPER | 2024-06-18 23:26:19 |
| 5134 | 2 | IR Notice - POPER | 2024-06-18 23:26:17 |
| 5134 | 2 | IR FAQ - POPER | 2024-06-18 23:26:15 |
| 5134 | 2 | IR Calendar - POPER | 2024-06-18 23:26:14 |
| 5134 | 2 | IR Highlight - POPER | 2024-06-18 23:26:12 |
| 5134 | 2 | IR Meeting - POPER | 2024-06-18 23:26:10 |
| 5134 | 2 | IR Stock - POPER | 2024-06-18 23:26:08 |
| 5134 | 2 | IR Disclosure - POPER | 2024-06-18 23:26:06 |
| 5134 | 2 | IR Governance - POPER | 2024-06-18 23:26:04 |