| 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 | 977 | 1,014 | 977 | 1,009 | 56,200 | 47 | 105% | 103% | 1277% | ▲ | 99% | 99% | 119% | 100% | 113% |
| 20250121 | 1,008 | 1,008 | 991 | 993 | 11,100 | -16 | 98% | 99% | 20% | ▼ | 100% | 103% | 120% | 98% | 111% |
| 20250122 | 1,000 | 1,004 | 991 | 997 | 9,000 | 4 | 100% | 100% | 81% | ▲ | 100% | 104% | 121% | 99% | 111% |
| 20250123 | 995 | 1,001 | 980 | 991 | 11,500 | -6 | 99% | 100% | 128% | ▼ | 101% | 106% | 121% | 98% | 110% |
| 20250124 | 995 | 1,002 | 992 | 1,000 | 21,100 | 9 | 101% | 101% | 183% | ▲ | 99% | 104% | 119% | 99% | 111% |
| 20250127 | 1,010 | 1,010 | 984 | 997 | 20,200 | -3 | 100% | 99% | 96% | ▼ | 103% | 106% | 121% | 99% | 110% |
| 20250128 | 1,000 | 1,030 | 993 | 1,027 | 28,700 | 30 | 103% | 103% | 142% | ▲ | 99% | 101% | 116% | 100% | 114% |
| 20250129 | 1,048 | 1,058 | 1,021 | 1,036 | 39,600 | 9 | 101% | 99% | 138% | ▲▲ | 101% | 100% | 116% | 100% | 115% |
| 20250130 | 1,044 | 1,062 | 1,041 | 1,050 | 12,100 | 14 | 101% | 101% | 31% | ▲▲▲ | 99% | 100% | 114% | 100% | 116% |
| 20250131 | 1,059 | 1,059 | 1,037 | 1,050 | 10,500 | 0 | 100% | 99% | 87% | -- | 100% | 103% | 115% | 100% | 114% |
| 20250203 | 1,052 | 1,056 | 1,040 | 1,056 | 11,600 | 6 | 101% | 100% | 110% | ▲ | 100% | 103% | 117% | 100% | 111% |
| 20250204 | 1,050 | 1,063 | 1,045 | 1,047 | 9,100 | -9 | 99% | 100% | 78% | ▼ | 100% | 113% | 117% | 99% | 110% |
| 20250205 | 1,050 | 1,055 | 1,045 | 1,045 | 11,500 | -2 | 100% | 100% | 126% | ▼▼ | 101% | 114% | 117% | 99% | 110% |
| 20250206 | 1,045 | 1,059 | 1,045 | 1,056 | 6,100 | 11 | 101% | 101% | 53% | ▲ | 103% | 115% | 117% | 100% | 111% |
| 20250207 | 1,049 | 1,079 | 1,039 | 1,079 | 17,900 | 23 | 102% | 103% | 293% | ▲▲ | 101% | 113% | 116% | 100% | 113% |
| 20250210 | 1,061 | 1,071 | 1,050 | 1,070 | 19,300 | -9 | 99% | 101% | 108% | ▼ | 110% | 99% | 114% | 99% | 112% |
| 20250212 | 1,080 | 1,198 | 1,080 | 1,189 | 46,600 | 119 | 111% | 110% | 241% | ▲ | 103% | 92% | 106% | 100% | 124% |
| 20250213 | 1,159 | 1,191 | 1,159 | 1,191 | 24,100 | 2 | 100% | 103% | 52% | ▲▲ | 102% | 88% | 108% | 100% | 124% |
| 20250214 | 1,181 | 1,222 | 1,161 | 1,203 | 35,000 | 12 | 101% | 102% | 145% | ▲▲▲ | 105% | 114% | 130% | 100% | 125% |
| 20250217 | 978 | 1,061 | 978 | 1,029 | 48,700 | -174 | 86% | 105% | 139% | ▼ | 104% | 117% | 123% | 86% | 104% |
| 20250218 | 1,031 | 1,084 | 1,030 | 1,068 | 14,900 | 39 | 104% | 104% | 31% | ▲ | 95% | 112% | 118% | 89% | 108% |
| 20250219 | 1,080 | 1,086 | 1,016 | 1,030 | 21,100 | -38 | 96% | 95% | 142% | ▼ | 100% | 110% | 122% | 86% | 104% |
| 20250220 | 1,040 | 1,060 | 1,033 | 1,035 | 6,900 | 5 | 100% | 100% | 33% | ▲ | 106% | 112% | 123% | 86% | 104% |
| 20250225 | 1,048 | 1,131 | 1,048 | 1,116 | 24,600 | 81 | 108% | 106% | 357% | ▲▲ | 109% | 105% | 116% | 93% | 112% |
| 20250226 | 1,113 | 1,249 | 1,096 | 1,211 | 58,000 | 95 | 109% | 109% | 236% | ▲▲▲ | 96% | 102% | 107% | 100% | 121% |
| 20250227 | 1,203 | 1,203 | 1,145 | 1,149 | 19,700 | -62 | 95% | 96% | 34% | ▼ | 101% | 108% | 113% | 95% | 112% |
| 20250228 | 1,138 | 1,168 | 1,138 | 1,149 | 17,100 | 0 | 100% | 101% | 87% | -- | 101% | 105% | 111% | 95% | 112% |
| 20250303 | 1,160 | 1,187 | 1,160 | 1,172 | 16,500 | 23 | 102% | 101% | 96% | ▲ | 99% | 102% | 110% | 97% | 114% |
| 20250304 | 1,177 | 1,179 | 1,153 | 1,171 | 2,300 | -1 | 100% | 99% | 14% | ▼ | 103% | 100% | 110% | 97% | 114% |
| 20250305 | 1,187 | 1,226 | 1,185 | 1,226 | 12,300 | 55 | 105% | 103% | 535% | ▲ | 102% | 99% | 109% | 100% | 119% |
| 20250306 | 1,196 | 1,231 | 1,195 | 1,218 | 1,900 | -8 | 99% | 102% | 15% | ▼ | 101% | 100% | 109% | 99% | 118% |
| 20250307 | 1,195 | 1,206 | 1,186 | 1,204 | 3,700 | -14 | 99% | 101% | 195% | ▼▼ | 99% | 100% | 109% | 98% | 117% |
| 20250310 | 1,197 | 1,202 | 1,190 | 1,190 | 4,900 | -14 | 99% | 99% | 132% | ▼▼▼ | 100% | 109% | 111% | 97% | 116% |
| 20250311 | 1,170 | 1,180 | 1,158 | 1,173 | 8,300 | -17 | 99% | 100% | 169% | ▼▼▼▼ | 101% | 108% | 111% | 96% | 114% |
| 20250312 | 1,178 | 1,201 | 1,178 | 1,190 | 8,000 | 17 | 101% | 101% | 96% | ▲ | 100% | 104% | 108% | 97% | 116% |
| 20250313 | 1,205 | 1,212 | 1,199 | 1,199 | 4,900 | 9 | 101% | 100% | 61% | ▲▲ | 100% | 106% | 108% | 98% | 117% |
| 20250314 | 1,201 | 1,215 | 1,195 | 1,195 | 7,100 | -4 | 100% | 100% | 145% | ▼ | 105% | 106% | 107% | 97% | 116% |
| 20250317 | 1,215 | 1,270 | 1,215 | 1,270 | 25,500 | 75 | 106% | 105% | 359% | ▲ | 99% | 101% | 103% | 100% | 123% |
| 20250318 | 1,270 | 1,270 | 1,246 | 1,253 | 4,800 | -17 | 99% | 99% | 19% | ▼ | 100% | 103% | 101% | 99% | 122% |
| 20250319 | 1,250 | 1,270 | 1,245 | 1,251 | 7,000 | -2 | 100% | 100% | 146% | ▼▼ | 100% | 101% | 97% | 99% | 121% |
| 20250321 | 1,265 | 1,270 | 1,254 | 1,270 | 5,900 | 19 | 102% | 100% | 84% | ▲ | 100% | 100% | 95% | 100% | 123% |
| 20250324 | 1,291 | 1,291 | 1,260 | 1,286 | 5,400 | 16 | 101% | 100% | 92% | ▲▲ | 100% | 100% | 95% | 100% | 124% |
| 20250325 | 1,290 | 1,291 | 1,276 | 1,285 | 11,300 | -1 | 100% | 100% | 209% | ▼ | 99% | 100% | 95% | 100% | 115% |
| 20250326 | 1,285 | 1,285 | 1,255 | 1,271 | 7,300 | -14 | 99% | 99% | 65% | ▼▼ | 101% | 104% | 98% | 99% | 111% |
| 20250327 | 1,255 | 1,279 | 1,252 | 1,272 | 15,600 | 1 | 100% | 101% | 214% | ▲ | 101% | 103% | 96% | 99% | 111% |
| 20250328 | 1,270 | 1,290 | 1,257 | 1,287 | 11,200 | 15 | 101% | 101% | 72% | ▲▲ | 101% | 100% | 96% | 100% | 112% |
| 20250331 | 1,272 | 1,300 | 1,263 | 1,291 | 15,700 | 4 | 100% | 101% | 140% | ▲▲▲ | 96% | 91% | 95% | 100% | 110% |
| 20250401 | 1,285 | 1,300 | 1,235 | 1,235 | 12,100 | -56 | 96% | 96% | 77% | ▼ | 103% | 86% | 97% | 96% | 105% |
| 20250402 | 1,262 | 1,347 | 1,262 | 1,302 | 53,200 | 67 | 105% | 103% | 440% | ▲ | 101% | 91% | 98% | 100% | 111% |
| 20250403 | 1,252 | 1,301 | 1,251 | 1,268 | 18,300 | -34 | 97% | 101% | 34% | ▼ | 94% | 94% | 0% | 97% | 108% |
| 20250404 | 1,238 | 1,251 | 1,133 | 1,165 | 33,200 | -103 | 92% | 94% | 181% | ▼▼ | 95% | 106% | 0% | 89% | 100% |
| 20250408 | 1,138 | 1,159 | 1,060 | 1,085 | 15,600 | -80 | 93% | 95% | 47% | ▼▼▼ | 102% | 114% | 0% | 83% | 100% |
| 20250409 | 1,063 | 1,125 | 1,001 | 1,083 | 12,900 | -2 | 100% | 102% | 83% | ▼▼▼▼ | 95% | 101% | 0% | 83% | 100% |
| 20250410 | 1,203 | 1,203 | 1,109 | 1,139 | 13,900 | 56 | 105% | 95% | 108% | ▲ | 103% | 108% | 0% | 87% | 105% |
| 20250411 | 1,125 | 1,191 | 1,122 | 1,161 | 5,600 | 22 | 102% | 103% | 40% | ▲▲ | 102% | 103% | 0% | 89% | 107% |
| 20250414 | 1,186 | 1,225 | 1,180 | 1,210 | 14,000 | 49 | 104% | 102% | 250% | ▲▲▲ | 98% | 99% | 0% | 93% | 112% |
| 20250415 | 1,232 | 1,252 | 1,212 | 1,212 | 12,500 | 2 | 100% | 98% | 89% | ▲▲▲▲ | 98% | 0% | 0% | 93% | 112% |
| 20250416 | 1,235 | 1,235 | 1,205 | 1,213 | 12,500 | 1 | 100% | 98% | 100% | ▲▲▲▲▲ | 100% | 0% | 0% | 93% | 112% |
| 20250417 | 1,196 | 1,225 | 1,190 | 1,201 | 2,200 | -12 | 99% | 100% | 18% | ▼ | 100% | 0% | 0% | 92% | 111% |
| 20250418 | 1,225 | 1,225 | 1,205 | 1,225 | 2,400 | 24 | 102% | 100% | 109% | ▲ | % | % | % | 94% | 113% |
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 | 222,700 | 0 | 159,600 | 0 | 63,100 |
| 2025-04-04 | 0 | 236,200 | 0 | 156,300 | 0 | 79,900 |
| 2025-03-28 | 0 | 217,000 | 0 | 137,700 | 0 | 79,300 |
| 2025-03-21 | 0 | 220,100 | 0 | 144,000 | 0 | 76,100 |
| 2025-03-14 | 0 | 233,900 | 0 | 154,000 | 0 | 79,900 |
| 2025-03-07 | 0 | 235,600 | 0 | 153,200 | 0 | 82,400 |
| 2025-02-28 | 0 | 248,500 | 0 | 162,300 | 0 | 86,200 |
| 2025-02-21 | 0 | 296,100 | 0 | 211,300 | 0 | 84,800 |
| 2025-02-14 | 0 | 294,400 | 0 | 191,400 | 0 | 103,000 |
| 2025-02-07 | 0 | 257,600 | 0 | 163,500 | 0 | 94,100 |
| 2025-01-31 | 0 | 245,500 | 0 | 151,900 | 0 | 93,600 |
| 2025-01-24 | 0 | 204,200 | 0 | 114,600 | 0 | 89,600 |
| 2025-01-17 | 0 | 160,800 | 0 | 94,200 | 0 | 66,600 |
| 2025-01-10 | 0 | 170,500 | 0 | 102,300 | 0 | 68,200 |
| 2024-12-27 | 0 | 161,200 | 0 | 79,200 | 0 | 82,000 |
| 2024-12-20 | 0 | 161,700 | 0 | 78,100 | 0 | 83,600 |
| 2024-12-13 | 0 | 161,000 | 0 | 80,400 | 0 | 80,600 |
| 2024-12-06 | 0 | 158,400 | 0 | 78,900 | 0 | 79,500 |
| 2024-11-29 | 0 | 158,800 | 0 | 77,300 | 0 | 81,500 |
| 2024-11-22 | 0 | 160,400 | 0 | 77,000 | 0 | 83,400 |
| 2024-11-15 | 0 | 163,600 | 0 | 87,600 | 0 | 76,000 |
| 2024-11-08 | 0 | 160,000 | 0 | 87,700 | 0 | 72,300 |
| 2024-11-01 | 0 | 165,300 | 0 | 92,400 | 0 | 72,900 |
| 2024-10-25 | 0 | 84,400 | 0 | 67,000 | 0 | 17,400 |
| 2024-10-18 | 0 | 83,700 | 0 | 67,300 | 0 | 16,400 |
| 2024-10-11 | 0 | 81,400 | 0 | 65,200 | 0 | 16,200 |
| 2024-10-04 | 0 | 83,300 | 0 | 66,500 | 0 | 16,800 |
| 2024-09-27 | 0 | 87,900 | 0 | 66,200 | 0 | 21,700 |
| 2024-09-20 | 0 | 119,500 | 0 | 97,600 | 0 | 21,900 |
| 2024-09-13 | 0 | 116,100 | 0 | 89,800 | 0 | 26,300 |
| 2024-09-06 | 0 | 112,800 | 0 | 84,600 | 0 | 28,200 |
| 2024-08-30 | 0 | 113,400 | 0 | 79,600 | 0 | 33,800 |
| 2024-08-23 | 0 | 118,300 | 0 | 73,500 | 0 | 44,800 |
| 2024-08-16 | 0 | 136,900 | 0 | 91,000 | 0 | 45,900 |
| 2024-08-09 | 0 | 142,300 | 0 | 93,200 | 0 | 49,100 |
| 2024-08-02 | 0 | 179,700 | 0 | 108,100 | 0 | 71,600 |
| 2024-07-26 | 0 | 184,800 | 0 | 107,200 | 0 | 77,600 |
| 2024-07-19 | 0 | 188,900 | 0 | 109,000 | 0 | 79,900 |
| 2024-07-12 | 0 | 184,200 | 0 | 104,300 | 0 | 79,900 |
| 2024-07-05 | 0 | 180,400 | 0 | 104,100 | 0 | 76,300 |
| 2024-06-28 | 0 | 178,800 | 0 | 104,600 | 0 | 74,200 |
| 2024-06-21 | 0 | 212,000 | 0 | 140,800 | 0 | 71,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-25 | UBS AG | 23,500 | 0.47% | ▼ | -6,000 | 1,151 | 1,165 | 1,147 | 1,157 | 71,900 |
| 2024-03-11 | MERRILL LYNCH INTERNATIONAL | 24,400 | 0.49% | ▼ | -600 | 1,120 | 1,120 | 1,071 | 1,092 | 93,900 |
| 2024-03-06 | MERRILL LYNCH INTERNATIONAL | 25,000 | 0.50% | ▼ | -600 | 1,130 | 1,161 | 1,125 | 1,155 | 49,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5571 | 1 | エキサイトホールディングス株式会社 | 2025-04-19 19:23:32 |
| 5571 | 2 | 個人投資家向けIRセミナー「神戸投資勉強会」に代表取締役社長CEO・西條が登壇 | 2025-04-18 20:31:28 |
| 5571 | 2 | バーチャル株主総会総合支援サービス「Sharely」、2024年開催のバーチャルオンリー株主総会で支援件数No.1を獲得 | 2025-03-19 13:29:44 |
| 5571 | 2 | Sharelyとデジタルプラス、株主総会のDX化を推進する包括的業務提携契約を締結 | 2025-02-13 20:31:16 |
| 5571 | 2 | 個人投資家向けIRセミナー「湘南投資勉強会」に代表取締役社長CEO・西條が登壇 | 2025-02-10 22:31:25 |
| 5571 | 2 | 個人投資家向けIRセミナー「Kabu Berry Lab」に代表取締役社長CEO・西條が登壇 | 2025-01-20 20:31:18 |
| 5571 | 2 | 株主総会関係者が一堂に会するハイブリッドイベント「Sharely Day 2024」11/20（水）開催 | 2024-11-05 10:29:54 |
| 5571 | 2 | ライフサービスプラットフォーム事業を展開する株式会社じげんがバーチャル株主総会総合支援サービス「Sharely」を導入 | 2024-10-28 07:29:25 |
| 5571 | 2 | バーチャル株主総会総合支援サービス「Sharely」、株式会社セプテーニ・ホールディングスに導入 | 2024-09-30 16:31:15 |
| 5571 | 2 | 免責事項 | エキサイトホールディングス株式会社 | 2024-06-26 22:43:55 |