| 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 | 29 | 29 | 28 | 29 | 26,400 | 0 | 100% | 100% | 19% | -- | 100% | 103% | 106% | 91% | 104% |
| 20240925 | 31 | 42 | 31 | 31 | 4,612,700 | 2 | 107% | 100% | 17472% | ▲ | 97% | 110% | 106% | 97% | 111% |
| 20240926 | 31 | 31 | 29 | 30 | 495,200 | -1 | 97% | 97% | 11% | ▼ | 97% | 113% | 117% | 94% | 107% |
| 20240927 | 30 | 31 | 29 | 29 | 278,300 | -1 | 97% | 97% | 56% | ▼▼ | 110% | 110% | 124% | 91% | 104% |
| 20240930 | 29 | 35 | 28 | 32 | 1,711,500 | 3 | 110% | 110% | 615% | ▲ | 97% | 100% | 113% | 100% | 114% |
| 20241001 | 32 | 32 | 30 | 31 | 340,800 | -1 | 97% | 97% | 20% | ▼ | 106% | 100% | 116% | 97% | 111% |
| 20241002 | 32 | 36 | 30 | 34 | 781,000 | 3 | 110% | 106% | 229% | ▲ | 94% | 97% | 109% | 100% | 121% |
| 20241003 | 34 | 35 | 31 | 32 | 807,200 | -2 | 94% | 94% | 103% | ▼ | 100% | 106% | 123% | 94% | 114% |
| 20241004 | 31 | 32 | 30 | 31 | 319,000 | -1 | 97% | 100% | 40% | ▼▼ | 103% | 106% | 123% | 91% | 111% |
| 20241007 | 31 | 32 | 31 | 32 | 91,200 | 1 | 103% | 103% | 29% | ▲ | 97% | 103% | 119% | 94% | 114% |
| 20241008 | 32 | 32 | 31 | 31 | 20,800 | -1 | 97% | 97% | 23% | ▼ | 106% | 106% | 123% | 91% | 111% |
| 20241009 | 31 | 34 | 31 | 33 | 362,000 | 2 | 106% | 106% | 1740% | ▲ | 97% | 100% | 115% | 97% | 118% |
| 20241010 | 33 | 34 | 32 | 32 | 206,400 | -1 | 97% | 97% | 57% | ▼ | 100% | 100% | 115% | 94% | 114% |
| 20241011 | 33 | 33 | 32 | 33 | 79,500 | 1 | 103% | 100% | 39% | ▲ | 100% | 100% | 119% | 97% | 118% |
| 20241015 | 32 | 32 | 29 | 32 | 711,100 | -1 | 97% | 100% | 894% | ▼ | 106% | 103% | 123% | 94% | 114% |
| 20241016 | 31 | 33 | 31 | 33 | 184,300 | 1 | 103% | 106% | 26% | ▲ | 100% | 97% | 118% | 97% | 118% |
| 20241017 | 33 | 33 | 32 | 33 | 50,400 | 0 | 100% | 100% | 27% | -- | 100% | 97% | 122% | 97% | 118% |
| 20241018 | 32 | 33 | 32 | 32 | 11,400 | -1 | 97% | 100% | 23% | ▼ | 100% | 109% | 122% | 94% | 114% |
| 20241021 | 32 | 33 | 32 | 32 | 38,800 | 0 | 100% | 100% | 340% | -- | 100% | 113% | 122% | 94% | 110% |
| 20241022 | 32 | 33 | 32 | 32 | 67,600 | 0 | 100% | 100% | 174% | -- | 97% | 113% | 122% | 94% | 110% |
| 20241023 | 32 | 32 | 31 | 31 | 98,100 | -1 | 97% | 97% | 145% | ▼ | 100% | 119% | 126% | 91% | 107% |
| 20241024 | 31 | 32 | 31 | 31 | 45,200 | 0 | 100% | 100% | 46% | -- | 109% | 116% | 122% | 91% | 107% |
| 20241025 | 32 | 35 | 31 | 35 | 459,300 | 4 | 113% | 109% | 1016% | ▲ | 103% | 109% | 111% | 100% | 121% |
| 20241028 | 35 | 36 | 34 | 36 | 388,200 | 1 | 103% | 103% | 85% | ▲▲ | 94% | 106% | 108% | 100% | 116% |
| 20241029 | 36 | 36 | 34 | 34 | 481,000 | -2 | 94% | 94% | 124% | ▼ | 109% | 109% | 115% | 94% | 110% |
| 20241030 | 34 | 37 | 34 | 37 | 501,900 | 3 | 109% | 109% | 104% | ▲ | 97% | 95% | 92% | 100% | 119% |
| 20241031 | 38 | 39 | 36 | 37 | 633,100 | 0 | 100% | 97% | 126% | -- | 106% | 97% | 94% | 100% | 119% |
| 20241101 | 36 | 39 | 36 | 38 | 356,500 | 1 | 103% | 106% | 56% | ▲ | 95% | 92% | 87% | 100% | 123% |
| 20241105 | 39 | 39 | 37 | 37 | 75,500 | -1 | 97% | 95% | 21% | ▼ | 95% | 95% | 89% | 97% | 119% |
| 20241106 | 38 | 38 | 34 | 36 | 271,900 | -1 | 97% | 95% | 360% | ▼▼ | 100% | 109% | 97% | 95% | 116% |
| 20241107 | 35 | 36 | 34 | 35 | 124,300 | -1 | 97% | 100% | 46% | ▼▼▼ | 100% | 111% | 97% | 92% | 113% |
| 20241108 | 35 | 37 | 35 | 35 | 187,800 | 0 | 100% | 100% | 151% | -- | 100% | 108% | 94% | 92% | 113% |
| 20241111 | 36 | 37 | 35 | 36 | 268,600 | 1 | 103% | 100% | 143% | ▲ | 100% | 97% | 94% | 95% | 116% |
| 20241112 | 36 | 37 | 35 | 36 | 140,700 | 0 | 100% | 100% | 52% | -- | 106% | 94% | 94% | 95% | 116% |
| 20241113 | 36 | 40 | 36 | 38 | 483,700 | 2 | 106% | 106% | 344% | ▲ | 100% | 87% | 87% | 100% | 123% |
| 20241114 | 39 | 39 | 36 | 39 | 167,500 | 1 | 103% | 100% | 35% | ▲▲ | 97% | 94% | 94% | 100% | 126% |
| 20241115 | 36 | 36 | 35 | 35 | 324,100 | -4 | 90% | 97% | 193% | ▼ | 94% | 92% | 94% | 90% | 113% |
| 20241118 | 36 | 36 | 34 | 34 | 145,700 | -1 | 97% | 94% | 45% | ▼▼ | 97% | 100% | 97% | 87% | 110% |
| 20241119 | 34 | 35 | 33 | 33 | 119,100 | -1 | 97% | 97% | 82% | ▼▼▼ | 103% | 103% | 100% | 85% | 106% |
| 20241120 | 33 | 34 | 33 | 34 | 48,300 | 1 | 103% | 103% | 41% | ▲ | 97% | 97% | 97% | 87% | 110% |
| 20241121 | 34 | 34 | 33 | 33 | 8,800 | -1 | 97% | 97% | 18% | ▼ | 97% | 94% | 97% | 85% | 106% |
| 20241122 | 34 | 34 | 32 | 33 | 268,700 | 0 | 100% | 97% | 3053% | -- | 106% | 100% | 103% | 85% | 100% |
| 20241125 | 32 | 34 | 32 | 34 | 128,600 | 1 | 103% | 106% | 48% | ▲ | 103% | 106% | 103% | 87% | 103% |
| 20241126 | 32 | 34 | 32 | 33 | 22,200 | -1 | 97% | 103% | 17% | ▼ | 97% | 103% | 100% | 85% | 100% |
| 20241127 | 33 | 33 | 32 | 32 | 156,700 | -1 | 97% | 97% | 706% | ▼▼ | 97% | 103% | 103% | 82% | 100% |
| 20241128 | 32 | 33 | 31 | 31 | 264,400 | -1 | 97% | 97% | 169% | ▼▼▼ | 100% | 103% | 103% | 79% | 100% |
| 20241129 | 32 | 33 | 31 | 32 | 145,000 | 1 | 103% | 100% | 55% | ▲ | 106% | 103% | 103% | 82% | 103% |
| 20241202 | 32 | 34 | 32 | 34 | 235,800 | 2 | 106% | 106% | 163% | ▲▲ | 97% | 97% | 97% | 87% | 110% |
| 20241203 | 34 | 35 | 33 | 33 | 39,600 | -1 | 97% | 97% | 17% | ▼ | 97% | 94% | 97% | 85% | 106% |
| 20241204 | 34 | 34 | 33 | 33 | 19,000 | 0 | 100% | 97% | 48% | -- | 97% | 97% | 100% | 85% | 106% |
| 20241205 | 33 | 33 | 32 | 32 | 41,700 | -1 | 97% | 97% | 219% | ▼ | 100% | 97% | 100% | 82% | 103% |
| 20241206 | 33 | 33 | 32 | 33 | 86,300 | 1 | 103% | 100% | 207% | ▲ | 100% | 100% | 0% | 85% | 106% |
| 20241209 | 32 | 33 | 31 | 32 | 180,700 | -1 | 97% | 100% | 209% | ▼ | 100% | 100% | 0% | 82% | 103% |
| 20241210 | 32 | 33 | 31 | 32 | 88,400 | 0 | 100% | 100% | 49% | -- | 103% | 103% | 0% | 82% | 103% |
| 20241211 | 31 | 33 | 31 | 32 | 60,900 | 0 | 100% | 103% | 69% | -- | 97% | 100% | 0% | 82% | 103% |
| 20241212 | 32 | 33 | 31 | 31 | 32,600 | -1 | 97% | 97% | 54% | ▼ | 100% | 100% | 0% | 89% | 100% |
| 20241213 | 32 | 33 | 31 | 32 | 23,400 | 1 | 103% | 100% | 72% | ▲ | 100% | 103% | 0% | 94% | 103% |
| 20241216 | 32 | 32 | 31 | 32 | 266,900 | 0 | 100% | 100% | 1141% | -- | 97% | 103% | 0% | 94% | 103% |
| 20241217 | 32 | 32 | 31 | 31 | 71,300 | -1 | 97% | 97% | 27% | ▼ | 103% | 0% | 0% | 91% | 100% |
| 20241218 | 31 | 32 | 31 | 32 | 42,600 | 1 | 103% | 103% | 60% | ▲ | 103% | 0% | 0% | 94% | 103% |
| 20241219 | 31 | 32 | 31 | 32 | 349,100 | 0 | 100% | 103% | 819% | -- | 103% | 0% | 0% | 94% | 103% |
| 20241220 | 32 | 34 | 31 | 33 | 485,400 | 1 | 103% | 103% | 139% | ▲ | % | % | % | 97% | 106% |
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 | 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 | 1 | 株式会社エルアイイーエイチ | 2024-12-21 21:22:02 |
| 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 |