| 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 | 1,235 | 1,240 | 1,223 | 1,230 | 5,400 | -5 | 100% | 100% | 84% | ▼ | 100% | 106% | 106% | 92% | 108% |
| 20240925 | 1,230 | 1,230 | 1,216 | 1,225 | 7,200 | -5 | 100% | 100% | 133% | ▼▼ | 100% | 105% | 107% | 92% | 107% |
| 20240926 | 1,225 | 1,228 | 1,216 | 1,228 | 26,800 | 3 | 100% | 100% | 372% | ▲ | 103% | 105% | 106% | 92% | 107% |
| 20240927 | 1,228 | 1,272 | 1,227 | 1,266 | 10,000 | 38 | 103% | 103% | 37% | ▲▲ | 104% | 102% | 105% | 95% | 111% |
| 20240930 | 1,250 | 1,298 | 1,250 | 1,298 | 18,600 | 32 | 103% | 104% | 186% | ▲▲▲ | 99% | 98% | 102% | 100% | 114% |
| 20241001 | 1,298 | 1,298 | 1,278 | 1,280 | 6,800 | -18 | 99% | 99% | 37% | ▼ | 100% | 99% | 106% | 99% | 112% |
| 20241002 | 1,288 | 1,290 | 1,272 | 1,285 | 4,900 | 5 | 100% | 100% | 72% | ▲ | 98% | 99% | 109% | 99% | 112% |
| 20241003 | 1,285 | 1,285 | 1,258 | 1,260 | 7,500 | -25 | 98% | 98% | 153% | ▼ | 101% | 101% | 111% | 97% | 110% |
| 20241004 | 1,260 | 1,273 | 1,245 | 1,273 | 8,600 | 13 | 101% | 101% | 115% | ▲ | 100% | 99% | 110% | 98% | 111% |
| 20241007 | 1,274 | 1,277 | 1,270 | 1,277 | 6,300 | 4 | 100% | 100% | 73% | ▲▲ | 99% | 101% | 110% | 98% | 112% |
| 20241008 | 1,278 | 1,278 | 1,262 | 1,262 | 6,000 | -15 | 99% | 99% | 95% | ▼ | 100% | 101% | 110% | 97% | 110% |
| 20241009 | 1,274 | 1,274 | 1,260 | 1,269 | 4,900 | 7 | 101% | 100% | 82% | ▲ | 99% | 101% | 110% | 98% | 111% |
| 20241010 | 1,269 | 1,269 | 1,260 | 1,260 | 2,100 | -9 | 99% | 99% | 43% | ▼ | 99% | 101% | 112% | 97% | 110% |
| 20241011 | 1,272 | 1,272 | 1,260 | 1,265 | 1,800 | 5 | 100% | 99% | 86% | ▲ | 101% | 102% | 112% | 97% | 109% |
| 20241015 | 1,270 | 1,288 | 1,270 | 1,288 | 7,900 | 23 | 102% | 101% | 439% | ▲▲ | 100% | 102% | 111% | 99% | 107% |
| 20241016 | 1,285 | 1,295 | 1,273 | 1,279 | 11,900 | -9 | 99% | 100% | 151% | ▼ | 100% | 102% | 112% | 99% | 104% |
| 20241017 | 1,282 | 1,286 | 1,275 | 1,281 | 5,200 | 2 | 100% | 100% | 44% | ▲ | 100% | 101% | 112% | 99% | 105% |
| 20241018 | 1,283 | 1,290 | 1,277 | 1,281 | 5,900 | 0 | 100% | 100% | 113% | -- | 101% | 101% | 114% | 99% | 105% |
| 20241021 | 1,285 | 1,300 | 1,285 | 1,298 | 8,100 | 17 | 101% | 101% | 137% | ▲ | 100% | 101% | 116% | 100% | 106% |
| 20241022 | 1,301 | 1,305 | 1,291 | 1,305 | 11,200 | 7 | 101% | 100% | 138% | ▲▲ | 100% | 102% | 116% | 100% | 107% |
| 20241023 | 1,301 | 1,325 | 1,290 | 1,300 | 14,300 | -5 | 100% | 100% | 128% | ▼ | 100% | 105% | 116% | 100% | 106% |
| 20241024 | 1,302 | 1,302 | 1,290 | 1,297 | 3,700 | -3 | 100% | 100% | 26% | ▼▼ | 99% | 108% | 117% | 99% | 106% |
| 20241025 | 1,296 | 1,297 | 1,278 | 1,281 | 7,300 | -16 | 99% | 99% | 197% | ▼▼▼ | 101% | 108% | 117% | 98% | 102% |
| 20241028 | 1,296 | 1,314 | 1,286 | 1,314 | 9,100 | 33 | 103% | 101% | 125% | ▲ | 101% | 105% | 115% | 100% | 104% |
| 20241029 | 1,314 | 1,329 | 1,309 | 1,329 | 10,000 | 15 | 101% | 101% | 110% | ▲▲ | 103% | 104% | 114% | 100% | 105% |
| 20241030 | 1,330 | 1,366 | 1,329 | 1,365 | 17,000 | 36 | 103% | 103% | 170% | ▲▲▲ | 102% | 101% | 110% | 100% | 108% |
| 20241031 | 1,371 | 1,400 | 1,371 | 1,400 | 22,400 | 35 | 103% | 102% | 132% | ▲▲▲▲ | 98% | 100% | 108% | 100% | 111% |
| 20241101 | 1,398 | 1,398 | 1,363 | 1,376 | 16,500 | -24 | 98% | 98% | 74% | ▼ | 98% | 103% | 108% | 98% | 109% |
| 20241105 | 1,392 | 1,393 | 1,360 | 1,364 | 15,400 | -12 | 99% | 98% | 93% | ▼▼ | 101% | 105% | 109% | 97% | 108% |
| 20241106 | 1,361 | 1,380 | 1,361 | 1,379 | 8,800 | 15 | 101% | 101% | 57% | ▲ | 101% | 104% | 107% | 99% | 109% |
| 20241107 | 1,375 | 1,399 | 1,368 | 1,391 | 13,600 | 12 | 101% | 101% | 155% | ▲▲ | 101% | 103% | 106% | 99% | 110% |
| 20241108 | 1,385 | 1,396 | 1,381 | 1,395 | 7,900 | 4 | 100% | 101% | 58% | ▲▲▲ | 102% | 102% | 105% | 100% | 111% |
| 20241111 | 1,399 | 1,430 | 1,395 | 1,427 | 25,200 | 32 | 102% | 102% | 319% | ▲▲▲▲ | 100% | 103% | 103% | 100% | 113% |
| 20241112 | 1,428 | 1,450 | 1,414 | 1,426 | 18,000 | -1 | 100% | 100% | 71% | ▼ | 100% | 106% | 101% | 100% | 111% |
| 20241113 | 1,425 | 1,450 | 1,420 | 1,430 | 14,500 | 4 | 100% | 100% | 81% | ▲ | 100% | 106% | 85% | 100% | 112% |
| 20241114 | 1,431 | 1,447 | 1,431 | 1,432 | 7,100 | 2 | 100% | 100% | 49% | ▲▲ | 100% | 104% | 83% | 100% | 112% |
| 20241115 | 1,433 | 1,438 | 1,426 | 1,433 | 8,200 | 1 | 100% | 100% | 115% | ▲▲▲ | 101% | 100% | 77% | 100% | 112% |
| 20241118 | 1,450 | 1,477 | 1,440 | 1,469 | 17,300 | 36 | 103% | 101% | 211% | ▲▲▲▲ | 102% | 99% | 75% | 100% | 115% |
| 20241119 | 1,485 | 1,510 | 1,485 | 1,510 | 22,100 | 41 | 103% | 102% | 128% | ▲▲▲▲▲ | 96% | 95% | 72% | 100% | 118% |
| 20241120 | 1,549 | 1,549 | 1,471 | 1,488 | 16,200 | -22 | 99% | 96% | 73% | ▼ | 97% | 99% | 75% | 99% | 116% |
| 20241121 | 1,485 | 1,485 | 1,426 | 1,436 | 23,700 | -52 | 97% | 97% | 146% | ▼▼ | 101% | 100% | 78% | 95% | 112% |
| 20241122 | 1,440 | 1,457 | 1,425 | 1,455 | 10,800 | 19 | 101% | 101% | 46% | ▲ | 101% | 84% | 77% | 96% | 114% |
| 20241125 | 1,455 | 1,470 | 1,450 | 1,466 | 12,000 | 11 | 101% | 101% | 111% | ▲▲ | 101% | 82% | 75% | 97% | 112% |
| 20241126 | 1,453 | 1,489 | 1,427 | 1,465 | 31,300 | -1 | 100% | 101% | 261% | ▼ | 98% | 76% | 75% | 97% | 110% |
| 20241127 | 1,465 | 1,469 | 1,428 | 1,433 | 46,300 | -32 | 98% | 98% | 148% | ▼▼ | 100% | 90% | 90% | 95% | 105% |
| 20241128 | 1,216 | 1,223 | 1,184 | 1,216 | 116,500 | -217 | 85% | 100% | 252% | ▼▼▼ | 97% | 89% | 89% | 81% | 100% |
| 20241129 | 1,230 | 1,230 | 1,190 | 1,190 | 23,000 | -26 | 98% | 97% | 20% | ▼▼▼▼ | 94% | 93% | 91% | 79% | 100% |
| 20241202 | 1,190 | 1,190 | 1,110 | 1,116 | 27,600 | -74 | 94% | 94% | 120% | ▼▼▼▼▼ | 98% | 100% | 94% | 74% | 100% |
| 20241203 | 1,120 | 1,123 | 1,100 | 1,100 | 17,800 | -16 | 99% | 98% | 64% | ▼▼▼▼▼▼ | 98% | 101% | 92% | 73% | 100% |
| 20241204 | 1,111 | 1,111 | 1,085 | 1,093 | 36,900 | -7 | 99% | 98% | 207% | ▼▼▼▼▼▼▼ | 101% | 100% | 92% | 72% | 100% |
| 20241205 | 1,094 | 1,102 | 1,090 | 1,100 | 12,600 | 7 | 101% | 101% | 34% | ▲ | 100% | 99% | 91% | 73% | 101% |
| 20241206 | 1,100 | 1,106 | 1,095 | 1,101 | 9,100 | 1 | 100% | 100% | 72% | ▲▲ | 102% | 99% | 0% | 73% | 101% |
| 20241209 | 1,101 | 1,120 | 1,101 | 1,120 | 12,000 | 19 | 102% | 102% | 132% | ▲▲▲ | 97% | 97% | 0% | 74% | 102% |
| 20241210 | 1,131 | 1,131 | 1,096 | 1,096 | 35,200 | -24 | 98% | 97% | 293% | ▼ | 99% | 99% | 0% | 73% | 100% |
| 20241211 | 1,095 | 1,098 | 1,085 | 1,089 | 8,900 | -7 | 99% | 99% | 25% | ▼▼ | 100% | 97% | 0% | 72% | 100% |
| 20241212 | 1,093 | 1,103 | 1,087 | 1,094 | 11,700 | 5 | 100% | 100% | 131% | ▲ | 101% | 94% | 0% | 72% | 100% |
| 20241213 | 1,087 | 1,095 | 1,085 | 1,093 | 6,300 | -1 | 100% | 101% | 54% | ▼ | 99% | 92% | 0% | 72% | 100% |
| 20241216 | 1,093 | 1,093 | 1,083 | 1,086 | 2,400 | -7 | 99% | 99% | 38% | ▼▼ | 97% | 92% | 0% | 72% | 100% |
| 20241217 | 1,084 | 1,084 | 1,056 | 1,056 | 11,200 | -30 | 97% | 97% | 467% | ▼▼▼ | 97% | 0% | 0% | 71% | 100% |
| 20241218 | 1,055 | 1,055 | 1,004 | 1,027 | 15,000 | -29 | 97% | 97% | 134% | ▼▼▼▼ | 100% | 0% | 0% | 70% | 100% |
| 20241219 | 1,006 | 1,027 | 1,000 | 1,009 | 6,600 | -18 | 98% | 100% | 44% | ▼▼▼▼▼ | 99% | 0% | 0% | 69% | 100% |
| 20241220 | 1,007 | 1,009 | 1,001 | 1,001 | 5,800 | -8 | 99% | 99% | 88% | ▼▼▼▼▼▼ | % | % | % | 68% | 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 | 0 | 379,100 | 0 | 335,000 | 0 | 44,100 |
| 2024-12-06 | 0 | 373,400 | 0 | 350,900 | 0 | 22,500 |
| 2024-11-29 | 100 | 341,900 | 100 | 325,600 | 0 | 16,300 |
| 2024-11-22 | 0 | 333,800 | 0 | 322,800 | 0 | 11,000 |
| 2024-11-15 | 0 | 337,000 | 0 | 322,400 | 0 | 14,600 |
| 2024-11-08 | 0 | 338,900 | 0 | 322,700 | 0 | 16,200 |
| 2024-11-01 | 0 | 345,400 | 0 | 323,600 | 0 | 21,800 |
| 2024-10-25 | 0 | 350,700 | 0 | 325,300 | 0 | 25,400 |
| 2024-10-18 | 0 | 353,400 | 0 | 325,200 | 0 | 28,200 |
| 2024-10-11 | 0 | 355,200 | 0 | 328,800 | 0 | 26,400 |
| 2024-10-04 | 0 | 361,700 | 0 | 328,700 | 0 | 33,000 |
| 2024-09-27 | 0 | 370,000 | 0 | 329,300 | 0 | 40,700 |
| 2024-09-20 | 0 | 376,800 | 0 | 350,600 | 0 | 26,200 |
| 2024-09-13 | 0 | 378,200 | 0 | 349,500 | 0 | 28,700 |
| 2024-09-06 | 0 | 378,000 | 0 | 349,800 | 0 | 28,200 |
| 2024-08-30 | 200 | 373,800 | 200 | 350,400 | 0 | 23,400 |
| 2024-08-23 | 0 | 444,200 | 0 | 431,200 | 0 | 13,000 |
| 2024-08-16 | 0 | 440,300 | 0 | 429,600 | 0 | 10,700 |
| 2024-08-09 | 0 | 438,500 | 0 | 429,300 | 0 | 9,200 |
| 2024-08-02 | 0 | 437,600 | 0 | 430,000 | 0 | 7,600 |
| 2024-07-26 | 0 | 437,400 | 0 | 430,700 | 0 | 6,700 |
| 2024-07-19 | 0 | 435,100 | 0 | 430,500 | 0 | 4,600 |
| 2024-07-12 | 0 | 434,600 | 0 | 430,300 | 0 | 4,300 |
| 2024-07-05 | 0 | 434,100 | 0 | 430,000 | 0 | 4,100 |
| 2024-06-28 | 0 | 433,500 | 0 | 430,000 | 0 | 3,500 |
| 2024-06-21 | 0 | 434,000 | 0 | 430,100 | 0 | 3,900 |
| 2024-06-14 | 0 | 434,200 | 0 | 430,000 | 0 | 4,200 |
| 2024-06-07 | 400 | 433,400 | 400 | 429,300 | 0 | 4,100 |
| 2024-05-31 | 0 | 413,200 | 0 | 409,200 | 0 | 4,000 |
| 2024-05-24 | 0 | 413,500 | 0 | 409,200 | 0 | 4,300 |
| 2024-05-17 | 0 | 413,500 | 0 | 409,200 | 0 | 4,300 |
| 2024-05-10 | 0 | 420,800 | 0 | 408,900 | 0 | 11,900 |
| 2024-05-02 | 0 | 434,400 | 0 | 428,900 | 0 | 5,500 |
| 2024-04-26 | 0 | 434,900 | 0 | 428,800 | 0 | 6,100 |
| 2024-04-19 | 0 | 435,200 | 0 | 428,900 | 0 | 6,300 |
| 2024-04-12 | 0 | 435,600 | 0 | 428,900 | 0 | 6,700 |
| 2024-04-05 | 0 | 439,500 | 0 | 432,600 | 0 | 6,900 |
| 2024-03-29 | 0 | 440,000 | 0 | 433,100 | 0 | 6,900 |
| 2024-03-22 | 0 | 439,800 | 0 | 433,100 | 0 | 6,700 |
| 2024-03-15 | 0 | 440,000 | 0 | 433,200 | 0 | 6,800 |
| 2024-03-08 | 0 | 437,800 | 0 | 432,600 | 0 | 5,200 |
| 2024-03-01 | 0 | 437,400 | 0 | 432,500 | 0 | 4,900 |
| 2024-02-22 | 0 | 438,000 | 0 | 432,600 | 0 | 5,400 |
| 2024-02-16 | 0 | 438,800 | 0 | 433,000 | 0 | 5,800 |
| 2024-02-09 | 0 | 437,800 | 0 | 428,700 | 0 | 9,100 |
| 2024-02-02 | 0 | 437,800 | 0 | 428,600 | 0 | 9,200 |
| 2024-01-26 | 0 | 437,300 | 0 | 427,100 | 0 | 10,200 |
| 2024-01-19 | 0 | 439,500 | 0 | 426,800 | 0 | 12,700 |
| 2024-01-12 | 0 | 442,400 | 0 | 425,500 | 0 | 16,900 |
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 |
|---|---|---|---|
| 5967 | 1 | 総合工具メーカー、ＴＯＮＥ株式会社 | 2024-12-22 09:22:31 |
| 5967 | 2 | 2024-11-12 19:28:41 | |
| 5967 | 2 | 2024-10-11 17:29:29 | |
| 5967 | 2 | 2024-09-20 15:29:07 | |
| 5967 | 2 | 2024-08-29 07:29:01 | |
| 5967 | 2 | 2024-08-29 07:28:59 | |
| 5967 | 2 | 2024-08-28 19:28:43 | |
| 5967 | 2 | 2024-08-28 19:28:42 | |
| 5967 | 2 | 2024-08-26 16:29:47 | |
| 5967 | 2 | 2024-07-24 00:28:40 |