| 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 | 1,540 | 1,545 | 1,528 | 1,531 | 24,500 | 16 | 101% | 99% | 63% | ▲ | 99% | 98% | 99% | 97% | 103% |
| 20240925 | 1,538 | 1,544 | 1,520 | 1,528 | 12,100 | -3 | 100% | 99% | 49% | ▼ | 102% | 97% | 99% | 97% | 102% |
| 20240926 | 1,540 | 1,566 | 1,530 | 1,564 | 33,900 | 36 | 102% | 102% | 280% | ▲ | 100% | 97% | 97% | 99% | 104% |
| 20240927 | 1,562 | 1,567 | 1,550 | 1,557 | 16,100 | -7 | 100% | 100% | 47% | ▼ | 98% | 100% | 100% | 98% | 104% |
| 20240930 | 1,517 | 1,557 | 1,485 | 1,485 | 18,100 | -72 | 95% | 98% | 112% | ▼▼ | 101% | 104% | 102% | 94% | 100% |
| 20241001 | 1,492 | 1,508 | 1,486 | 1,501 | 11,400 | 16 | 101% | 101% | 63% | ▲ | 100% | 104% | 101% | 95% | 101% |
| 20241002 | 1,501 | 1,507 | 1,491 | 1,498 | 20,400 | -3 | 100% | 100% | 179% | ▼ | 99% | 101% | 100% | 95% | 101% |
| 20241003 | 1,517 | 1,517 | 1,508 | 1,508 | 8,700 | 10 | 101% | 99% | 43% | ▲ | 101% | 101% | 101% | 95% | 102% |
| 20241004 | 1,508 | 1,527 | 1,508 | 1,517 | 15,600 | 9 | 101% | 101% | 179% | ▲▲ | 101% | 99% | 98% | 96% | 102% |
| 20241007 | 1,540 | 1,559 | 1,535 | 1,555 | 15,700 | 38 | 103% | 101% | 101% | ▲▲▲ | 100% | 99% | 99% | 98% | 105% |
| 20241008 | 1,532 | 1,539 | 1,524 | 1,525 | 13,200 | -30 | 98% | 100% | 84% | ▼ | 99% | 99% | 100% | 96% | 103% |
| 20241009 | 1,531 | 1,536 | 1,513 | 1,517 | 16,300 | -8 | 99% | 99% | 123% | ▼▼ | 100% | 99% | 101% | 96% | 102% |
| 20241010 | 1,522 | 1,523 | 1,510 | 1,517 | 17,400 | 0 | 100% | 100% | 107% | -- | 100% | 99% | 101% | 96% | 102% |
| 20241011 | 1,517 | 1,520 | 1,506 | 1,513 | 15,400 | -4 | 100% | 100% | 89% | ▼ | 99% | 98% | 101% | 96% | 102% |
| 20241015 | 1,525 | 1,526 | 1,515 | 1,517 | 17,500 | 4 | 100% | 99% | 114% | ▲ | 99% | 98% | 101% | 96% | 102% |
| 20241016 | 1,517 | 1,526 | 1,505 | 1,506 | 17,000 | -11 | 99% | 99% | 97% | ▼ | 99% | 98% | 102% | 95% | 101% |
| 20241017 | 1,507 | 1,507 | 1,492 | 1,497 | 12,300 | -9 | 99% | 99% | 72% | ▼▼ | 98% | 97% | 102% | 95% | 101% |
| 20241018 | 1,514 | 1,514 | 1,484 | 1,488 | 12,400 | -9 | 99% | 98% | 101% | ▼▼▼ | 100% | 98% | 103% | 94% | 100% |
| 20241021 | 1,487 | 1,490 | 1,476 | 1,486 | 9,000 | -2 | 100% | 100% | 73% | ▼▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20241022 | 1,488 | 1,498 | 1,476 | 1,481 | 13,000 | -5 | 100% | 100% | 144% | ▼▼▼▼▼ | 100% | 103% | 105% | 95% | 100% |
| 20241023 | 1,467 | 1,471 | 1,460 | 1,468 | 19,700 | -13 | 99% | 100% | 152% | ▼▼▼▼▼▼ | 99% | 103% | 104% | 94% | 100% |
| 20241024 | 1,474 | 1,474 | 1,453 | 1,463 | 17,400 | -5 | 100% | 99% | 88% | ▼▼▼▼▼▼▼ | 99% | 104% | 104% | 94% | 100% |
| 20241025 | 1,464 | 1,470 | 1,448 | 1,456 | 22,100 | -7 | 100% | 99% | 127% | ▼▼▼▼▼▼▼▼ | 102% | 104% | 104% | 94% | 100% |
| 20241028 | 1,456 | 1,497 | 1,456 | 1,491 | 11,900 | 35 | 102% | 102% | 54% | ▲ | 102% | 101% | 101% | 96% | 102% |
| 20241029 | 1,486 | 1,516 | 1,486 | 1,516 | 14,300 | 25 | 102% | 102% | 120% | ▲▲ | 97% | 100% | 99% | 97% | 104% |
| 20241030 | 1,516 | 1,516 | 1,478 | 1,478 | 201,400 | -38 | 97% | 97% | 1408% | ▼ | 103% | 104% | 102% | 95% | 102% |
| 20241031 | 1,479 | 1,523 | 1,479 | 1,516 | 22,200 | 38 | 103% | 103% | 11% | ▲ | 99% | 102% | 98% | 97% | 104% |
| 20241101 | 1,513 | 1,513 | 1,495 | 1,498 | 8,400 | -18 | 99% | 99% | 38% | ▼ | 100% | 102% | 99% | 96% | 103% |
| 20241105 | 1,498 | 1,514 | 1,492 | 1,492 | 9,200 | -6 | 100% | 100% | 110% | ▼▼ | 101% | 101% | 99% | 96% | 102% |
| 20241106 | 1,497 | 1,525 | 1,497 | 1,514 | 6,700 | 22 | 101% | 101% | 73% | ▲ | 101% | 100% | 98% | 99% | 104% |
| 20241107 | 1,515 | 1,538 | 1,515 | 1,537 | 11,900 | 23 | 102% | 101% | 178% | ▲▲ | 100% | 97% | 96% | 100% | 106% |
| 20241108 | 1,536 | 1,550 | 1,526 | 1,534 | 7,700 | -3 | 100% | 100% | 65% | ▼ | 100% | 99% | 97% | 100% | 105% |
| 20241111 | 1,519 | 1,522 | 1,510 | 1,514 | 12,500 | -20 | 99% | 100% | 162% | ▼▼ | 100% | 99% | 97% | 99% | 104% |
| 20241112 | 1,514 | 1,526 | 1,514 | 1,516 | 9,400 | 2 | 100% | 100% | 75% | ▲ | 99% | 99% | 97% | 99% | 104% |
| 20241113 | 1,510 | 1,510 | 1,490 | 1,490 | 9,900 | -26 | 98% | 99% | 105% | ▼ | 100% | 100% | 98% | 97% | 102% |
| 20241114 | 1,491 | 1,499 | 1,488 | 1,490 | 9,400 | 0 | 100% | 100% | 95% | -- | 100% | 99% | 99% | 97% | 102% |
| 20241115 | 1,501 | 1,517 | 1,492 | 1,504 | 10,800 | 14 | 101% | 100% | 115% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20241118 | 1,478 | 1,491 | 1,478 | 1,481 | 8,100 | -23 | 98% | 100% | 75% | ▼ | 101% | 100% | 100% | 96% | 102% |
| 20241119 | 1,482 | 1,500 | 1,479 | 1,490 | 12,200 | 9 | 101% | 101% | 151% | ▲ | 100% | 99% | 100% | 97% | 102% |
| 20241120 | 1,490 | 1,495 | 1,484 | 1,485 | 7,300 | -5 | 100% | 100% | 60% | ▼ | 99% | 98% | 99% | 97% | 102% |
| 20241121 | 1,496 | 1,496 | 1,480 | 1,480 | 5,100 | -5 | 100% | 99% | 70% | ▼▼ | 100% | 98% | 100% | 96% | 102% |
| 20241122 | 1,477 | 1,489 | 1,473 | 1,482 | 8,400 | 2 | 100% | 100% | 165% | ▲ | 99% | 97% | 100% | 96% | 102% |
| 20241125 | 1,490 | 1,494 | 1,480 | 1,480 | 13,400 | -2 | 100% | 99% | 160% | ▼ | 99% | 98% | 100% | 96% | 100% |
| 20241126 | 1,480 | 1,480 | 1,466 | 1,469 | 6,400 | -11 | 99% | 99% | 48% | ▼▼ | 99% | 99% | 101% | 96% | 100% |
| 20241127 | 1,467 | 1,470 | 1,444 | 1,447 | 8,000 | -22 | 99% | 99% | 125% | ▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241128 | 1,446 | 1,452 | 1,441 | 1,452 | 11,200 | 5 | 100% | 100% | 140% | ▲ | 99% | 99% | 102% | 94% | 100% |
| 20241129 | 1,444 | 1,444 | 1,435 | 1,435 | 7,000 | -17 | 99% | 99% | 63% | ▼ | 101% | 100% | 101% | 93% | 100% |
| 20241202 | 1,435 | 1,444 | 1,432 | 1,444 | 5,400 | 9 | 101% | 101% | 77% | ▲ | 100% | 100% | 100% | 94% | 101% |
| 20241203 | 1,455 | 1,467 | 1,445 | 1,451 | 19,700 | 7 | 100% | 100% | 365% | ▲▲ | 98% | 100% | 99% | 94% | 101% |
| 20241204 | 1,459 | 1,459 | 1,430 | 1,430 | 13,600 | -21 | 99% | 98% | 69% | ▼ | 99% | 102% | 100% | 93% | 100% |
| 20241205 | 1,438 | 1,439 | 1,428 | 1,430 | 7,300 | 0 | 100% | 99% | 54% | -- | 101% | 104% | 100% | 93% | 100% |
| 20241206 | 1,428 | 1,447 | 1,427 | 1,439 | 13,200 | 9 | 101% | 101% | 181% | ▲ | 101% | 103% | 0% | 95% | 101% |
| 20241209 | 1,439 | 1,467 | 1,436 | 1,460 | 14,300 | 21 | 101% | 101% | 108% | ▲▲ | 99% | 99% | 0% | 96% | 102% |
| 20241210 | 1,475 | 1,475 | 1,455 | 1,463 | 18,500 | 3 | 100% | 99% | 129% | ▲▲▲ | 99% | 99% | 0% | 97% | 102% |
| 20241211 | 1,464 | 1,467 | 1,455 | 1,455 | 15,700 | -8 | 99% | 99% | 85% | ▼ | 101% | 99% | 0% | 97% | 102% |
| 20241212 | 1,469 | 1,485 | 1,456 | 1,484 | 14,700 | 29 | 102% | 101% | 94% | ▲ | 100% | 98% | 0% | 99% | 104% |
| 20241213 | 1,465 | 1,483 | 1,459 | 1,466 | 14,600 | -18 | 99% | 100% | 99% | ▼ | 99% | 98% | 0% | 98% | 103% |
| 20241216 | 1,466 | 1,467 | 1,453 | 1,455 | 9,900 | -11 | 99% | 99% | 68% | ▼▼ | 100% | 98% | 0% | 98% | 102% |
| 20241217 | 1,455 | 1,460 | 1,448 | 1,453 | 9,400 | -2 | 100% | 100% | 95% | ▼▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 1,453 | 1,453 | 1,441 | 1,441 | 5,800 | -12 | 99% | 99% | 62% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 1,441 | 1,444 | 1,434 | 1,434 | 6,800 | -7 | 100% | 100% | 117% | ▼▼▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241220 | 1,438 | 1,445 | 1,430 | 1,430 | 12,900 | -4 | 100% | 99% | 190% | ▼▼▼▼▼▼ | % | % | % | 96% | 100% |
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 | 4,500 | 45,900 | 0 | 40,500 | 4,500 | 5,400 |
| 2024-12-06 | 3,900 | 44,600 | 0 | 40,100 | 3,900 | 4,500 |
| 2024-11-29 | 4,500 | 38,000 | 0 | 33,700 | 4,500 | 4,300 |
| 2024-11-22 | 3,500 | 34,300 | 0 | 26,200 | 3,500 | 8,100 |
| 2024-11-15 | 3,900 | 32,400 | 0 | 24,200 | 3,900 | 8,200 |
| 2024-11-08 | 4,200 | 29,400 | 0 | 20,100 | 4,200 | 9,300 |
| 2024-11-01 | 3,200 | 34,600 | 0 | 19,200 | 3,200 | 15,400 |
| 2024-10-25 | 3,000 | 31,900 | 0 | 9,400 | 3,000 | 22,500 |
| 2024-10-18 | 2,800 | 28,100 | 0 | 5,700 | 2,800 | 22,400 |
| 2024-10-11 | 2,400 | 25,100 | 0 | 4,300 | 2,400 | 20,800 |
| 2024-10-04 | 3,800 | 16,400 | 0 | 4,000 | 3,800 | 12,400 |
| 2024-09-27 | 7,200 | 10,100 | 2,200 | 3,800 | 5,000 | 6,300 |
| 2024-09-20 | 12,900 | 9,500 | 7,700 | 4,000 | 5,200 | 5,500 |
| 2024-09-13 | 10,700 | 10,200 | 5,200 | 4,100 | 5,500 | 6,100 |
| 2024-09-06 | 7,100 | 10,100 | 1,600 | 4,500 | 5,500 | 5,600 |
| 2024-08-30 | 6,200 | 12,300 | 500 | 4,200 | 5,700 | 8,100 |
| 2024-08-23 | 5,800 | 13,200 | 500 | 4,800 | 5,300 | 8,400 |
| 2024-08-16 | 6,200 | 11,000 | 500 | 4,700 | 5,700 | 6,300 |
| 2024-08-09 | 5,400 | 11,900 | 0 | 5,200 | 5,400 | 6,700 |
| 2024-08-02 | 5,200 | 14,200 | 0 | 4,900 | 5,200 | 9,300 |
| 2024-07-26 | 6,100 | 12,400 | 0 | 4,500 | 6,100 | 7,900 |
| 2024-07-19 | 4,700 | 12,000 | 0 | 4,100 | 4,700 | 7,900 |
| 2024-07-12 | 4,800 | 15,500 | 0 | 5,800 | 4,800 | 9,700 |
| 2024-07-05 | 4,600 | 8,400 | 0 | 4,100 | 4,600 | 4,300 |
| 2024-06-28 | 4,400 | 7,700 | 0 | 4,100 | 4,400 | 3,600 |
| 2024-06-21 | 5,100 | 8,200 | 0 | 3,900 | 5,100 | 4,300 |
| 2024-06-14 | 5,300 | 7,800 | 0 | 4,100 | 5,300 | 3,700 |
| 2024-06-07 | 5,500 | 9,100 | 0 | 4,200 | 5,500 | 4,900 |
| 2024-05-31 | 5,500 | 9,700 | 0 | 3,900 | 5,500 | 5,800 |
| 2024-05-24 | 4,800 | 8,800 | 0 | 3,900 | 4,800 | 4,900 |
| 2024-05-17 | 6,000 | 9,500 | 0 | 3,700 | 6,000 | 5,800 |
| 2024-05-10 | 8,200 | 31,500 | 300 | 3,700 | 7,900 | 27,800 |
| 2024-05-02 | 7,800 | 26,100 | 300 | 3,700 | 7,500 | 22,400 |
| 2024-04-26 | 7,200 | 46,700 | 300 | 3,700 | 6,900 | 43,000 |
| 2024-04-19 | 6,900 | 45,600 | 300 | 4,100 | 6,600 | 41,500 |
| 2024-04-12 | 7,000 | 37,900 | 300 | 4,200 | 6,700 | 33,700 |
| 2024-04-05 | 6,600 | 31,100 | 300 | 4,100 | 6,300 | 27,000 |
| 2024-03-29 | 9,700 | 20,000 | 300 | 4,100 | 9,400 | 15,900 |
| 2024-03-22 | 9,700 | 13,500 | 700 | 4,000 | 9,000 | 9,500 |
| 2024-03-15 | 10,000 | 44,000 | 400 | 4,100 | 9,600 | 39,900 |
| 2024-03-08 | 9,400 | 56,200 | 100 | 4,800 | 9,300 | 51,400 |
| 2024-03-01 | 12,000 | 62,700 | 100 | 4,500 | 11,900 | 58,200 |
| 2024-02-22 | 10,000 | 25,500 | 0 | 4,300 | 10,000 | 21,200 |
| 2024-02-16 | 11,000 | 8,300 | 0 | 4,000 | 11,000 | 4,300 |
| 2024-02-09 | 14,700 | 7,200 | 0 | 4,300 | 14,700 | 2,900 |
| 2024-02-02 | 1,600 | 5,200 | 0 | 4,000 | 1,600 | 1,200 |
| 2024-01-26 | 1,400 | 6,100 | 0 | 5,000 | 1,400 | 1,100 |
| 2024-01-19 | 1,700 | 7,300 | 0 | 5,200 | 1,700 | 2,100 |
| 2024-01-12 | 2,000 | 7,600 | 0 | 5,600 | 2,000 | 2,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,020 | 0.02% | ▼ | -69,700 | 1,516 | 1,516 | 1,478 | 1,478 | 201,400 |
| 2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 73,720 | 0.50% | ▲ | 1,474 | 1,474 | 1,453 | 1,463 | 17,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5142 | 1 | アキレス株式会社 [Achilles] | トップ | 2024-12-21 20:27:46 |
| 5142 | 2 | 2024-12-06 21:30:26 | |
| 5142 | 2 | 2024-11-14 19:29:25 | |
| 5142 | 2 | 2024-11-11 18:30:03 | |
| 5142 | 2 | 2024-11-11 18:29:59 | |
| 5142 | 2 | 2024-08-20 21:33:46 | |
| 5142 | 2 | 2024-08-20 21:33:44 | |
| 5142 | 2 | 2024-07-02 16:28:21 | |
| 5142 | 2 | 2024-06-28 21:31:28 | |
| 5142 | 2 | 2024-06-28 21:31:27 |