| 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 | 32 | 32 | 31 | 31 | 31,600 | 0 | 100% | 97% | 95% | -- | 100% | 110% | 116% | 94% | 103% |
| 20250121 | 31 | 31 | 31 | 31 | 10,300 | 0 | 100% | 100% | 33% | -- | 97% | 106% | 125% | 94% | 103% |
| 20250122 | 32 | 32 | 31 | 31 | 102,600 | 0 | 100% | 97% | 996% | -- | 103% | 113% | 129% | 94% | 103% |
| 20250123 | 31 | 32 | 31 | 32 | 133,200 | 1 | 103% | 103% | 130% | ▲ | 103% | 109% | 125% | 97% | 107% |
| 20250124 | 32 | 33 | 32 | 33 | 21,900 | 1 | 103% | 103% | 16% | ▲▲ | 103% | 109% | 121% | 100% | 110% |
| 20250127 | 33 | 36 | 33 | 34 | 934,800 | 1 | 103% | 103% | 4268% | ▲▲▲ | 94% | 103% | 114% | 100% | 110% |
| 20250128 | 35 | 35 | 33 | 33 | 231,900 | -1 | 97% | 94% | 25% | ▼ | 103% | 100% | 118% | 97% | 106% |
| 20250129 | 34 | 35 | 33 | 35 | 87,500 | 2 | 106% | 103% | 38% | ▲ | 103% | 100% | 118% | 100% | 113% |
| 20250130 | 34 | 35 | 34 | 35 | 26,800 | 0 | 100% | 103% | 31% | -- | 106% | 103% | 118% | 100% | 113% |
| 20250131 | 34 | 36 | 34 | 36 | 168,600 | 1 | 103% | 106% | 629% | ▲ | 94% | 100% | 114% | 100% | 116% |
| 20250203 | 35 | 35 | 33 | 33 | 134,800 | -3 | 92% | 94% | 80% | ▼ | 100% | 106% | 124% | 92% | 106% |
| 20250204 | 34 | 34 | 33 | 34 | 178,800 | 1 | 103% | 100% | 133% | ▲ | 100% | 106% | 124% | 94% | 110% |
| 20250205 | 34 | 34 | 33 | 34 | 6,600 | 0 | 100% | 100% | 4% | -- | 103% | 103% | 124% | 94% | 110% |
| 20250206 | 34 | 35 | 34 | 35 | 129,000 | 1 | 103% | 103% | 1955% | ▲ | 100% | 103% | 132% | 97% | 113% |
| 20250207 | 34 | 35 | 33 | 34 | 72,800 | -1 | 97% | 100% | 56% | ▼ | 106% | 106% | 132% | 94% | 110% |
| 20250210 | 34 | 36 | 33 | 36 | 165,300 | 2 | 106% | 106% | 227% | ▲ | 97% | 103% | 143% | 100% | 116% |
| 20250212 | 35 | 35 | 34 | 34 | 30,200 | -2 | 94% | 97% | 18% | ▼ | 103% | 118% | 147% | 94% | 110% |
| 20250213 | 34 | 36 | 34 | 35 | 118,000 | 1 | 103% | 103% | 391% | ▲ | 94% | 114% | 143% | 97% | 113% |
| 20250214 | 35 | 35 | 33 | 33 | 331,800 | -2 | 94% | 94% | 281% | ▼ | 109% | 115% | 167% | 92% | 106% |
| 20250217 | 33 | 36 | 32 | 36 | 340,700 | 3 | 109% | 109% | 103% | ▲ | 100% | 111% | 157% | 100% | 116% |
| 20250218 | 35 | 36 | 34 | 35 | 380,700 | -1 | 97% | 100% | 112% | ▼ | 114% | 111% | 157% | 97% | 113% |
| 20250219 | 35 | 40 | 34 | 40 | 1,737,700 | 5 | 114% | 114% | 456% | ▲ | 100% | 103% | 145% | 100% | 129% |
| 20250220 | 38 | 40 | 36 | 38 | 681,800 | -2 | 95% | 100% | 39% | ▼ | 103% | 105% | 149% | 95% | 119% |
| 20250225 | 37 | 50 | 36 | 38 | 4,601,900 | 0 | 100% | 103% | 675% | -- | 103% | 103% | 145% | 95% | 115% |
| 20250226 | 38 | 39 | 36 | 39 | 526,700 | 1 | 103% | 103% | 11% | ▲ | 100% | 103% | 141% | 98% | 118% |
| 20250227 | 39 | 45 | 38 | 39 | 1,354,600 | 0 | 100% | 100% | 257% | -- | 100% | 108% | 141% | 98% | 118% |
| 20250228 | 39 | 40 | 37 | 39 | 633,000 | 0 | 100% | 100% | 47% | -- | 100% | 108% | 141% | 98% | 118% |
| 20250303 | 39 | 39 | 37 | 39 | 288,800 | 0 | 100% | 100% | 46% | -- | 103% | 118% | 145% | 98% | 118% |
| 20250304 | 38 | 39 | 36 | 39 | 482,700 | 0 | 100% | 103% | 167% | -- | 105% | 118% | 142% | 98% | 118% |
| 20250305 | 38 | 44 | 38 | 40 | 915,600 | 1 | 103% | 105% | 190% | ▲ | 105% | 110% | 135% | 100% | 121% |
| 20250306 | 40 | 48 | 40 | 42 | 1,926,200 | 2 | 105% | 105% | 210% | ▲▲ | 95% | 116% | 126% | 100% | 127% |
| 20250307 | 43 | 43 | 40 | 41 | 440,300 | -1 | 98% | 95% | 23% | ▼ | 105% | 116% | 116% | 98% | 124% |
| 20250310 | 43 | 47 | 42 | 45 | 1,144,000 | 4 | 110% | 105% | 260% | ▲ | 94% | 106% | 106% | 100% | 136% |
| 20250311 | 47 | 47 | 44 | 44 | 689,000 | -1 | 98% | 94% | 60% | ▼ | 100% | 125% | 114% | 98% | 133% |
| 20250312 | 44 | 45 | 42 | 44 | 482,400 | 0 | 100% | 100% | 70% | -- | 116% | 128% | 112% | 98% | 133% |
| 20250313 | 43 | 50 | 43 | 50 | 1,673,100 | 6 | 114% | 116% | 347% | ▲ | 100% | 96% | 92% | 100% | 152% |
| 20250314 | 50 | 51 | 47 | 50 | 1,298,300 | 0 | 100% | 100% | 78% | -- | 94% | 106% | 96% | 100% | 152% |
| 20250317 | 51 | 51 | 48 | 48 | 694,400 | -2 | 96% | 94% | 53% | ▼ | 112% | 110% | 100% | 96% | 145% |
| 20250318 | 49 | 64 | 46 | 55 | 8,783,800 | 7 | 115% | 112% | 1265% | ▲ | 91% | 94% | 92% | 100% | 157% |
| 20250319 | 53 | 53 | 45 | 48 | 3,672,700 | -7 | 87% | 91% | 42% | ▼ | 102% | 109% | 109% | 87% | 137% |
| 20250321 | 46 | 48 | 45 | 47 | 784,800 | -1 | 98% | 102% | 21% | ▼▼ | 110% | 102% | 102% | 85% | 124% |
| 20250324 | 49 | 55 | 48 | 54 | 2,391,000 | 7 | 115% | 110% | 305% | ▲ | 93% | 89% | 93% | 98% | 142% |
| 20250325 | 54 | 54 | 50 | 50 | 621,800 | -4 | 93% | 93% | 26% | ▼ | 98% | 88% | 98% | 91% | 132% |
| 20250326 | 51 | 51 | 49 | 50 | 375,600 | 0 | 100% | 98% | 60% | -- | 100% | 88% | 100% | 91% | 128% |
| 20250327 | 50 | 53 | 50 | 50 | 1,121,500 | 0 | 100% | 100% | 299% | -- | 94% | 86% | 98% | 91% | 128% |
| 20250328 | 51 | 51 | 46 | 48 | 1,227,800 | -2 | 96% | 94% | 109% | ▼ | 100% | 89% | 111% | 87% | 123% |
| 20250331 | 45 | 47 | 43 | 45 | 1,610,000 | -3 | 94% | 100% | 131% | ▼▼ | 91% | 91% | 111% | 82% | 115% |
| 20250401 | 45 | 56 | 34 | 41 | 3,671,300 | -4 | 91% | 91% | 228% | ▼▼▼ | 105% | 98% | 119% | 75% | 105% |
| 20250402 | 42 | 46 | 39 | 44 | 1,493,300 | 3 | 107% | 105% | 41% | ▲ | 95% | 107% | 119% | 80% | 110% |
| 20250403 | 42 | 43 | 40 | 40 | 887,600 | -4 | 91% | 95% | 59% | ▼ | 100% | 115% | 0% | 73% | 100% |
| 20250404 | 39 | 41 | 36 | 39 | 1,446,800 | -1 | 98% | 100% | 163% | ▼▼ | 108% | 121% | 0% | 71% | 100% |
| 20250408 | 38 | 41 | 38 | 41 | 826,800 | 2 | 105% | 108% | 57% | ▲ | 95% | 123% | 0% | 75% | 105% |
| 20250409 | 40 | 40 | 37 | 38 | 502,800 | -3 | 93% | 95% | 61% | ▼ | 110% | 120% | 0% | 69% | 100% |
| 20250410 | 41 | 45 | 40 | 45 | 924,900 | 7 | 118% | 110% | 184% | ▲ | 105% | 112% | 0% | 82% | 118% |
| 20250411 | 43 | 46 | 42 | 45 | 759,200 | 0 | 100% | 105% | 82% | -- | 100% | 109% | 0% | 82% | 118% |
| 20250414 | 46 | 50 | 45 | 46 | 1,321,900 | 1 | 102% | 100% | 174% | ▲ | 107% | 109% | 0% | 84% | 121% |
| 20250415 | 46 | 51 | 46 | 49 | 1,154,000 | 3 | 107% | 107% | 87% | ▲▲ | 100% | 0% | 0% | 89% | 129% |
| 20250416 | 48 | 55 | 42 | 48 | 4,609,000 | -1 | 98% | 100% | 399% | ▼ | 100% | 0% | 0% | 87% | 126% |
| 20250417 | 48 | 49 | 47 | 48 | 673,100 | 0 | 100% | 100% | 15% | -- | 102% | 0% | 0% | 89% | 126% |
| 20250418 | 49 | 50 | 47 | 50 | 430,000 | 2 | 104% | 102% | 64% | ▲ | % | % | % | 93% | 132% |
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 | 571,000 | 0 | 51,000 | 0 | 520,000 |
| 2025-04-04 | 0 | 534,600 | 0 | 50,200 | 0 | 484,400 |
| 2025-03-28 | 0 | 483,700 | 0 | 50,200 | 0 | 433,500 |
| 2025-03-21 | 0 | 497,900 | 0 | 75,700 | 0 | 422,200 |
| 2025-03-14 | 8,900 | 560,800 | 8,900 | 201,400 | 0 | 359,400 |
| 2025-03-07 | 0 | 566,500 | 0 | 207,100 | 0 | 359,400 |
| 2025-02-28 | 0 | 477,500 | 0 | 119,100 | 0 | 358,400 |
| 2025-02-21 | 0 | 467,200 | 0 | 124,400 | 0 | 342,800 |
| 2025-02-14 | 0 | 1,257,500 | 0 | 730,700 | 0 | 526,800 |
| 2025-02-07 | 0 | 1,257,600 | 0 | 730,700 | 0 | 526,900 |
| 2025-01-31 | 0 | 1,257,600 | 0 | 730,700 | 0 | 526,900 |
| 2025-01-24 | 0 | 1,529,400 | 0 | 932,400 | 0 | 597,000 |
| 2025-01-17 | 0 | 1,529,400 | 0 | 932,400 | 0 | 597,000 |
| 2025-01-10 | 0 | 1,540,300 | 0 | 932,400 | 0 | 607,900 |
| 2024-12-27 | 0 | 1,539,300 | 0 | 932,400 | 0 | 606,900 |
| 2024-12-20 | 0 | 1,539,300 | 0 | 932,400 | 0 | 606,900 |
| 2024-12-13 | 0 | 1,539,600 | 0 | 932,700 | 0 | 606,900 |
| 2024-12-06 | 0 | 1,538,400 | 0 | 931,500 | 0 | 606,900 |
| 2024-11-29 | 0 | 1,572,300 | 0 | 933,200 | 0 | 639,100 |
| 2024-11-22 | 0 | 1,572,400 | 0 | 933,300 | 0 | 639,100 |
| 2024-11-15 | 0 | 1,603,300 | 0 | 933,500 | 0 | 669,800 |
| 2024-11-08 | 0 | 1,605,600 | 0 | 933,400 | 0 | 672,200 |
| 2024-11-01 | 0 | 1,682,200 | 0 | 1,010,000 | 0 | 672,200 |
| 2024-10-25 | 0 | 832,800 | 0 | 347,100 | 0 | 485,700 |
| 2024-10-18 | 0 | 555,300 | 0 | 205,400 | 0 | 349,900 |
| 2024-10-11 | 0 | 538,500 | 0 | 128,800 | 0 | 409,700 |
| 2024-10-04 | 0 | 499,600 | 0 | 128,900 | 0 | 370,700 |
| 2024-09-27 | 0 | 486,000 | 0 | 127,600 | 0 | 358,400 |
| 2024-09-20 | 0 | 434,300 | 0 | 51,100 | 0 | 383,200 |
| 2024-09-13 | 0 | 434,400 | 0 | 51,100 | 0 | 383,300 |
| 2024-09-06 | 0 | 433,700 | 0 | 50,900 | 0 | 382,800 |
| 2024-08-30 | 0 | 437,600 | 0 | 50,900 | 0 | 386,700 |
| 2024-08-23 | 0 | 429,700 | 0 | 50,900 | 0 | 378,800 |
| 2024-08-16 | 0 | 433,900 | 0 | 50,900 | 0 | 383,000 |
| 2024-08-09 | 0 | 509,300 | 0 | 51,000 | 0 | 458,300 |
| 2024-08-02 | 0 | 424,800 | 0 | 57,000 | 0 | 367,800 |
| 2024-07-26 | 0 | 370,700 | 0 | 54,900 | 0 | 315,800 |
| 2024-07-19 | 0 | 359,100 | 0 | 54,200 | 0 | 304,900 |
| 2024-07-12 | 0 | 358,600 | 0 | 53,400 | 0 | 305,200 |
| 2024-07-05 | 0 | 325,300 | 0 | 53,200 | 0 | 272,100 |
| 2024-06-28 | 0 | 328,500 | 0 | 53,100 | 0 | 275,400 |
| 2024-06-21 | 0 | 324,000 | 0 | 53,000 | 0 | 271,000 |
| 2024-06-14 | 0 | 355,000 | 0 | 53,000 | 0 | 302,000 |
| 2024-06-07 | 0 | 358,200 | 0 | 53,000 | 0 | 305,200 |
| 2024-05-31 | 0 | 318,000 | 0 | 53,000 | 0 | 265,000 |
| 2024-05-24 | 0 | 308,900 | 0 | 47,800 | 0 | 261,100 |
| 2024-05-17 | 0 | 302,600 | 0 | 47,800 | 0 | 254,800 |
| 2024-05-10 | 0 | 359,900 | 0 | 38,700 | 0 | 321,200 |
| 2024-05-02 | 0 | 359,800 | 0 | 38,600 | 0 | 321,200 |
| 2024-04-26 | 0 | 350,400 | 0 | 38,600 | 0 | 311,800 |
| 2024-04-19 | 0 | 351,200 | 0 | 38,600 | 0 | 312,600 |
| 2024-04-12 | 0 | 349,900 | 0 | 38,400 | 0 | 311,500 |
| 2024-04-05 | 0 | 340,000 | 0 | 38,400 | 0 | 301,600 |
| 2024-03-29 | 0 | 307,900 | 0 | 36,500 | 0 | 271,400 |
| 2024-03-22 | 0 | 302,000 | 0 | 36,500 | 0 | 265,500 |
| 2024-03-15 | 0 | 314,200 | 0 | 36,500 | 0 | 277,700 |
| 2024-03-08 | 0 | 388,600 | 0 | 99,600 | 0 | 289,000 |
| 2024-03-01 | 0 | 225,000 | 0 | 38,300 | 0 | 186,700 |
| 2024-02-22 | 0 | 206,200 | 0 | 39,600 | 0 | 166,600 |
| 2024-02-16 | 0 | 176,400 | 0 | 39,700 | 0 | 136,700 |
| 2024-02-09 | 0 | 150,400 | 0 | 39,600 | 0 | 110,800 |
| 2024-02-02 | 0 | 154,400 | 0 | 38,600 | 0 | 115,800 |
| 2024-01-26 | 0 | 154,700 | 0 | 38,700 | 0 | 116,000 |
| 2024-01-19 | 0 | 111,600 | 0 | 38,600 | 0 | 73,000 |
| 2024-01-12 | 0 | 132,200 | 0 | 37,500 | 0 | 94,700 |
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 |
|---|---|---|---|
| 5856 | 2 | 株式会社エルアイイーエイチ | 2024-12-02 21:30:26 |
| 5856 | 2 | IR情報 お知らせ | 株式会社エルアイイーエイチ | 2024-06-15 12:53:33 |