| 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 | 997 | 1,000 | 996 | 1,000 | 3,100 | 0 | 100% | 100% | 82% | -- | 100% | 101% | 105% | 95% | 104% |
| 20250121 | 1,000 | 1,000 | 995 | 999 | 3,000 | -1 | 100% | 100% | 97% | ▼ | 100% | 101% | 105% | 97% | 104% |
| 20250122 | 1,000 | 1,000 | 997 | 998 | 3,200 | -1 | 100% | 100% | 107% | ▼▼ | 100% | 102% | 106% | 97% | 104% |
| 20250123 | 998 | 998 | 995 | 998 | 4,500 | 0 | 100% | 100% | 141% | -- | 100% | 103% | 106% | 97% | 104% |
| 20250124 | 998 | 998 | 994 | 994 | 5,900 | -4 | 100% | 100% | 131% | ▼ | 101% | 106% | 106% | 97% | 104% |
| 20250127 | 996 | 1,012 | 996 | 1,010 | 3,900 | 16 | 102% | 101% | 66% | ▲ | 100% | 104% | 105% | 98% | 105% |
| 20250128 | 1,011 | 1,017 | 1,006 | 1,006 | 4,900 | -4 | 100% | 100% | 126% | ▼ | 100% | 103% | 105% | 98% | 105% |
| 20250129 | 1,011 | 1,018 | 1,007 | 1,015 | 2,600 | 9 | 101% | 100% | 53% | ▲ | 101% | 103% | 105% | 99% | 102% |
| 20250130 | 1,012 | 1,026 | 1,010 | 1,026 | 4,200 | 11 | 101% | 101% | 162% | ▲▲ | 101% | 99% | 101% | 100% | 103% |
| 20250131 | 1,046 | 1,070 | 1,031 | 1,055 | 6,500 | 29 | 103% | 101% | 155% | ▲▲▲ | 98% | 98% | 100% | 100% | 106% |
| 20250203 | 1,062 | 1,062 | 1,038 | 1,038 | 2,700 | -17 | 98% | 98% | 42% | ▼ | 101% | 101% | 103% | 98% | 104% |
| 20250204 | 1,033 | 1,065 | 1,033 | 1,045 | 3,600 | 7 | 101% | 101% | 133% | ▲ | 99% | 100% | 101% | 99% | 105% |
| 20250205 | 1,045 | 1,065 | 1,034 | 1,034 | 1,200 | -11 | 99% | 99% | 33% | ▼ | 102% | 104% | 105% | 98% | 104% |
| 20250206 | 1,010 | 1,053 | 1,010 | 1,035 | 2,900 | 1 | 100% | 102% | 242% | ▲ | 101% | 102% | 102% | 98% | 104% |
| 20250207 | 1,028 | 1,040 | 1,022 | 1,040 | 2,000 | 5 | 100% | 101% | 69% | ▲▲ | 100% | 101% | 50% | 99% | 105% |
| 20250210 | 1,040 | 1,041 | 1,037 | 1,040 | 400 | 0 | 100% | 100% | 20% | -- | 100% | 101% | 49% | 99% | 105% |
| 20250212 | 1,040 | 1,055 | 1,040 | 1,042 | 1,100 | 2 | 100% | 100% | 275% | ▲ | 100% | 100% | 49% | 99% | 105% |
| 20250213 | 1,049 | 1,055 | 1,040 | 1,051 | 3,000 | 9 | 101% | 100% | 273% | ▲▲ | 100% | 99% | 49% | 100% | 106% |
| 20250214 | 1,046 | 1,052 | 1,040 | 1,041 | 1,900 | -10 | 99% | 100% | 63% | ▼ | 102% | 103% | 50% | 99% | 105% |
| 20250217 | 1,029 | 1,053 | 1,029 | 1,053 | 1,400 | 12 | 101% | 102% | 74% | ▲ | 100% | 101% | 49% | 100% | 106% |
| 20250218 | 1,045 | 1,052 | 1,034 | 1,044 | 600 | -9 | 99% | 100% | 43% | ▼ | 99% | 101% | 49% | 99% | 105% |
| 20250219 | 1,042 | 1,043 | 1,025 | 1,036 | 1,800 | -8 | 99% | 99% | 300% | ▼▼ | 100% | 51% | 49% | 98% | 104% |
| 20250220 | 1,036 | 1,040 | 1,031 | 1,040 | 500 | 4 | 100% | 100% | 28% | ▲ | 101% | 49% | 49% | 99% | 105% |
| 20250225 | 1,049 | 1,060 | 1,045 | 1,060 | 4,500 | 20 | 102% | 101% | 900% | ▲▲ | 100% | 48% | 49% | 100% | 107% |
| 20250226 | 1,049 | 1,060 | 1,049 | 1,053 | 4,400 | -7 | 99% | 100% | 98% | ▼ | 100% | 98% | 99% | 99% | 105% |
| 20250227 | 523 | 529 | 513 | 525 | 4,300 | -528 | 50% | 100% | 98% | ▼▼ | 97% | 97% | 98% | 50% | 100% |
| 20250228 | 526 | 526 | 504 | 510 | 14,800 | -15 | 97% | 97% | 344% | ▼▼▼ | 101% | 102% | 103% | 48% | 100% |
| 20250303 | 503 | 508 | 503 | 508 | 3,800 | -2 | 100% | 101% | 26% | ▼▼▼▼ | 100% | 101% | 102% | 48% | 100% |
| 20250304 | 507 | 508 | 505 | 508 | 1,800 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 103% | 48% | 100% |
| 20250305 | 511 | 511 | 507 | 510 | 2,000 | 2 | 100% | 100% | 111% | ▲ | 100% | 100% | 103% | 48% | 100% |
| 20250306 | 510 | 510 | 505 | 509 | 2,100 | -1 | 100% | 100% | 105% | ▼ | 101% | 101% | 104% | 48% | 100% |
| 20250307 | 504 | 511 | 504 | 511 | 1,900 | 2 | 100% | 101% | 90% | ▲ | 101% | 100% | 104% | 48% | 101% |
| 20250310 | 508 | 513 | 507 | 512 | 2,800 | 1 | 100% | 101% | 147% | ▲▲ | 100% | 100% | 104% | 48% | 101% |
| 20250311 | 506 | 511 | 504 | 506 | 5,200 | -6 | 99% | 100% | 186% | ▼ | 100% | 99% | 103% | 48% | 100% |
| 20250312 | 510 | 510 | 509 | 510 | 1,000 | 4 | 101% | 100% | 19% | ▲ | 99% | 99% | 103% | 48% | 101% |
| 20250313 | 513 | 513 | 508 | 508 | 4,300 | -2 | 100% | 99% | 430% | ▼ | 99% | 101% | 104% | 48% | 100% |
| 20250314 | 506 | 526 | 500 | 500 | 14,500 | -8 | 98% | 99% | 337% | ▼▼ | 99% | 101% | 103% | 47% | 100% |
| 20250317 | 509 | 510 | 501 | 504 | 6,600 | 4 | 101% | 99% | 46% | ▲ | 100% | 102% | 104% | 48% | 101% |
| 20250318 | 506 | 507 | 504 | 507 | 2,000 | 3 | 101% | 100% | 30% | ▲▲ | 100% | 101% | 103% | 48% | 101% |
| 20250319 | 509 | 512 | 506 | 507 | 3,400 | 0 | 100% | 100% | 170% | -- | 100% | 100% | 98% | 48% | 101% |
| 20250321 | 511 | 513 | 509 | 512 | 1,600 | 5 | 101% | 100% | 47% | ▲ | 101% | 102% | 99% | 48% | 102% |
| 20250324 | 507 | 516 | 506 | 512 | 6,800 | 0 | 100% | 101% | 425% | -- | 99% | 99% | 96% | 48% | 102% |
| 20250325 | 522 | 522 | 514 | 516 | 8,800 | 4 | 101% | 99% | 129% | ▲ | 98% | 99% | 96% | 49% | 103% |
| 20250326 | 520 | 527 | 505 | 511 | 11,100 | -5 | 99% | 98% | 126% | ▼ | 101% | 103% | 98% | 49% | 102% |
| 20250327 | 510 | 514 | 510 | 513 | 8,600 | 2 | 100% | 101% | 77% | ▲ | 102% | 104% | 98% | 98% | 103% |
| 20250328 | 508 | 518 | 507 | 518 | 7,400 | 5 | 101% | 102% | 86% | ▲▲ | 98% | 99% | 95% | 100% | 104% |
| 20250331 | 528 | 529 | 509 | 516 | 15,300 | -2 | 100% | 98% | 207% | ▼ | 98% | 95% | 95% | 100% | 103% |
| 20250401 | 527 | 527 | 515 | 517 | 3,800 | 1 | 100% | 98% | 25% | ▲ | 102% | 92% | 97% | 100% | 103% |
| 20250402 | 517 | 526 | 515 | 526 | 1,800 | 9 | 102% | 102% | 47% | ▲▲ | 102% | 97% | 98% | 100% | 105% |
| 20250403 | 511 | 522 | 511 | 522 | 4,500 | -4 | 99% | 102% | 250% | ▼ | 98% | 98% | 0% | 99% | 104% |
| 20250404 | 510 | 515 | 499 | 500 | 10,700 | -22 | 96% | 98% | 238% | ▼▼ | 102% | 109% | 0% | 95% | 100% |
| 20250408 | 456 | 485 | 456 | 464 | 10,800 | -36 | 93% | 102% | 101% | ▼▼▼ | 103% | 107% | 0% | 88% | 100% |
| 20250409 | 466 | 479 | 466 | 478 | 5,400 | 14 | 103% | 103% | 50% | ▲ | 99% | 100% | 0% | 91% | 103% |
| 20250410 | 498 | 498 | 490 | 494 | 4,800 | 16 | 103% | 99% | 89% | ▲▲ | 100% | 100% | 0% | 94% | 106% |
| 20250411 | 496 | 498 | 493 | 498 | 3,300 | 4 | 101% | 100% | 69% | ▲▲▲ | 101% | 102% | 0% | 95% | 107% |
| 20250414 | 492 | 500 | 492 | 499 | 7,100 | 1 | 100% | 101% | 215% | ▲▲▲▲ | 100% | 101% | 0% | 95% | 108% |
| 20250415 | 496 | 499 | 495 | 496 | 1,400 | -3 | 99% | 100% | 20% | ▼ | 100% | 0% | 0% | 94% | 107% |
| 20250416 | 495 | 495 | 493 | 493 | 6,700 | -3 | 99% | 100% | 479% | ▼▼ | 100% | 0% | 0% | 94% | 106% |
| 20250417 | 492 | 495 | 491 | 494 | 1,800 | 1 | 100% | 100% | 27% | ▲ | 99% | 0% | 0% | 94% | 106% |
| 20250418 | 507 | 507 | 490 | 500 | 6,600 | 6 | 101% | 99% | 367% | ▲▲ | % | % | % | 95% | 108% |
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 | 754,200 | 0 | 679,700 | 0 | 74,500 |
| 2025-04-04 | 0 | 762,100 | 0 | 683,900 | 0 | 78,200 |
| 2025-03-28 | 0 | 768,000 | 0 | 687,000 | 0 | 81,000 |
| 2025-03-21 | 0 | 763,600 | 0 | 682,900 | 0 | 80,700 |
| 2025-03-14 | 0 | 762,100 | 0 | 682,700 | 0 | 79,400 |
| 2025-03-07 | 0 | 760,900 | 0 | 682,300 | 0 | 78,600 |
| 2025-02-28 | 0 | 759,400 | 0 | 679,700 | 0 | 79,700 |
| 2025-02-21 | 0 | 381,300 | 0 | 340,000 | 0 | 41,300 |
| 2025-02-14 | 0 | 382,300 | 0 | 340,000 | 0 | 42,300 |
| 2025-02-07 | 0 | 382,000 | 0 | 340,000 | 0 | 42,000 |
| 2025-01-31 | 0 | 385,000 | 0 | 340,300 | 0 | 44,700 |
| 2025-01-24 | 0 | 384,800 | 0 | 340,300 | 0 | 44,500 |
| 2025-01-17 | 0 | 383,500 | 0 | 339,900 | 0 | 43,600 |
| 2025-01-10 | 0 | 384,600 | 0 | 339,800 | 0 | 44,800 |
| 2024-12-27 | 0 | 385,500 | 0 | 340,300 | 0 | 45,200 |
| 2024-12-20 | 0 | 377,600 | 0 | 336,100 | 0 | 41,500 |
| 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 | 2025-04-20 01:24:37 |
| 5967 | 2 | 2025-04-14 21:28:32 | |
| 5967 | 2 | 2025-04-12 01:28:56 | |
| 5967 | 2 | 2025-03-15 00:30:02 | |
| 5967 | 2 | 2025-03-15 00:30:01 | |
| 5967 | 2 | 2025-01-14 17:29:15 | |
| 5967 | 2 | 2025-01-14 17:29:13 | |
| 5967 | 2 | 2025-01-14 17:29:11 | |
| 5967 | 2 | 2024-12-26 20:29:49 | |
| 5967 | 2 | 2024-11-12 19:28:41 |