| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 111% | 49% | 103% |
| 20250326 | 520 | 527 | 505 | 511 | 11,100 | -5 | 99% | 98% | 126% | ▼ | 101% | 103% | 114% | 49% | 102% |
| 20250327 | 510 | 514 | 510 | 513 | 8,600 | 2 | 100% | 101% | 77% | ▲ | 102% | 104% | 114% | 98% | 103% |
| 20250328 | 508 | 518 | 507 | 518 | 7,400 | 5 | 101% | 102% | 86% | ▲▲ | 98% | 99% | 110% | 100% | 104% |
| 20250331 | 528 | 529 | 509 | 516 | 15,300 | -2 | 100% | 98% | 207% | ▼ | 98% | 95% | 110% | 100% | 103% |
| 20250401 | 527 | 527 | 515 | 517 | 3,800 | 1 | 100% | 98% | 25% | ▲ | 102% | 92% | 112% | 100% | 103% |
| 20250402 | 517 | 526 | 515 | 526 | 1,800 | 9 | 102% | 102% | 47% | ▲▲ | 102% | 97% | 113% | 100% | 105% |
| 20250403 | 511 | 522 | 511 | 522 | 4,500 | -4 | 99% | 102% | 250% | ▼ | 98% | 98% | 114% | 99% | 104% |
| 20250404 | 510 | 515 | 499 | 500 | 10,700 | -22 | 96% | 98% | 238% | ▼▼ | 102% | 109% | 127% | 95% | 100% |
| 20250408 | 456 | 485 | 456 | 464 | 10,800 | -36 | 93% | 102% | 101% | ▼▼▼ | 103% | 107% | 124% | 88% | 100% |
| 20250409 | 466 | 479 | 466 | 478 | 5,400 | 14 | 103% | 103% | 50% | ▲ | 99% | 100% | 104% | 91% | 103% |
| 20250410 | 498 | 498 | 490 | 494 | 4,800 | 16 | 103% | 99% | 89% | ▲▲ | 100% | 100% | 105% | 94% | 106% |
| 20250411 | 496 | 498 | 493 | 498 | 3,300 | 4 | 101% | 100% | 69% | ▲▲▲ | 101% | 102% | 106% | 95% | 107% |
| 20250414 | 492 | 500 | 492 | 499 | 7,100 | 1 | 100% | 101% | 215% | ▲▲▲▲ | 100% | 101% | 105% | 95% | 108% |
| 20250415 | 496 | 499 | 495 | 496 | 1,400 | -3 | 99% | 100% | 20% | ▼ | 100% | 101% | 106% | 94% | 107% |
| 20250416 | 495 | 495 | 493 | 493 | 6,700 | -3 | 99% | 100% | 479% | ▼▼ | 100% | 118% | 106% | 94% | 106% |
| 20250417 | 492 | 495 | 491 | 494 | 1,800 | 1 | 100% | 100% | 27% | ▲ | 99% | 114% | 103% | 94% | 106% |
| 20250418 | 507 | 507 | 490 | 500 | 6,600 | 6 | 101% | 99% | 367% | ▲▲ | 100% | 104% | 105% | 95% | 108% |
| 20250421 | 500 | 500 | 496 | 499 | 2,200 | -1 | 100% | 100% | 33% | ▼ | 100% | 104% | 105% | 95% | 108% |
| 20250422 | 500 | 500 | 497 | 499 | 2,900 | 0 | 100% | 100% | 132% | -- | 116% | 105% | 105% | 95% | 108% |
| 20250423 | 497 | 579 | 497 | 579 | 137,800 | 80 | 116% | 116% | 4752% | ▲ | 96% | 96% | 97% | 100% | 125% |
| 20250424 | 539 | 539 | 505 | 519 | 103,900 | -60 | 90% | 96% | 75% | ▼ | 98% | 98% | 100% | 90% | 112% |
| 20250425 | 526 | 526 | 510 | 513 | 19,400 | -6 | 99% | 98% | 19% | ▼▼ | 99% | 98% | 100% | 89% | 111% |
| 20250428 | 522 | 522 | 515 | 519 | 6,900 | 6 | 101% | 99% | 36% | ▲ | 99% | 98% | 100% | 90% | 112% |
| 20250430 | 524 | 524 | 516 | 520 | 10,800 | 1 | 100% | 99% | 157% | ▲▲ | 101% | 101% | 102% | 90% | 112% |
| 20250501 | 513 | 518 | 513 | 517 | 3,000 | -3 | 99% | 101% | 28% | ▼ | 100% | 102% | 102% | 89% | 111% |
| 20250502 | 515 | 516 | 511 | 513 | 4,700 | -4 | 99% | 100% | 157% | ▼▼ | 100% | 102% | 102% | 89% | 111% |
| 20250507 | 515 | 517 | 513 | 514 | 3,200 | 1 | 100% | 100% | 68% | ▲ | 100% | 101% | 102% | 89% | 111% |
| 20250508 | 515 | 516 | 513 | 516 | 3,600 | 2 | 100% | 100% | 113% | ▲▲ | 100% | 101% | 101% | 89% | 111% |
| 20250509 | 516 | 518 | 515 | 517 | 3,500 | 1 | 100% | 100% | 97% | ▲▲▲ | 101% | 100% | 101% | 89% | 108% |
| 20250512 | 520 | 523 | 518 | 523 | 3,200 | 6 | 101% | 101% | 91% | ▲▲▲▲ | 100% | 99% | 100% | 90% | 106% |
| 20250513 | 523 | 525 | 520 | 521 | 4,500 | -2 | 100% | 100% | 141% | ▼ | 100% | 100% | 100% | 90% | 106% |
| 20250514 | 522 | 522 | 520 | 520 | 1,500 | -1 | 100% | 100% | 33% | ▼▼ | 100% | 100% | 99% | 90% | 105% |
| 20250515 | 521 | 521 | 518 | 519 | 1,700 | -1 | 100% | 100% | 113% | ▼▼▼ | 100% | 101% | 98% | 90% | 105% |
| 20250516 | 517 | 519 | 516 | 517 | 3,300 | -2 | 100% | 100% | 194% | ▼▼▼▼ | 99% | 100% | 95% | 89% | 105% |
| 20250519 | 524 | 524 | 517 | 517 | 3,800 | 0 | 100% | 99% | 115% | -- | 101% | 101% | 96% | 89% | 105% |
| 20250520 | 519 | 523 | 519 | 523 | 3,700 | 6 | 101% | 101% | 97% | ▲ | 100% | 100% | 94% | 90% | 105% |
| 20250521 | 523 | 525 | 520 | 522 | 5,600 | -1 | 100% | 100% | 151% | ▼ | 100% | 100% | 94% | 90% | 105% |
| 20250522 | 524 | 524 | 520 | 524 | 3,200 | 2 | 100% | 100% | 57% | ▲ | 99% | 99% | 94% | 91% | 105% |
| 20250523 | 525 | 525 | 515 | 520 | 12,400 | -4 | 99% | 99% | 388% | ▼ | 101% | 100% | 0% | 90% | 101% |
| 20250526 | 516 | 523 | 516 | 523 | 11,100 | 3 | 101% | 101% | 90% | ▲ | 100% | 97% | 0% | 100% | 102% |
| 20250527 | 523 | 524 | 520 | 522 | 5,900 | -1 | 100% | 100% | 53% | ▼ | 100% | 96% | 0% | 100% | 102% |
| 20250528 | 522 | 522 | 518 | 520 | 10,000 | -2 | 100% | 100% | 169% | ▼▼ | 102% | 99% | 0% | 99% | 101% |
| 20250529 | 502 | 514 | 492 | 514 | 15,900 | -6 | 99% | 102% | 159% | ▼▼▼ | 97% | 94% | 0% | 98% | 100% |
| 20250530 | 524 | 524 | 504 | 508 | 15,400 | -6 | 99% | 97% | 97% | ▼▼▼▼ | 99% | 97% | 0% | 97% | 100% |
| 20250602 | 505 | 505 | 499 | 499 | 3,800 | -9 | 98% | 99% | 25% | ▼▼▼▼▼ | 98% | 97% | 0% | 95% | 100% |
| 20250603 | 504 | 504 | 496 | 496 | 3,300 | -3 | 99% | 98% | 87% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20250604 | 495 | 495 | 489 | 491 | 10,400 | -5 | 99% | 99% | 315% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20250605 | 492 | 492 | 480 | 485 | 7,000 | -6 | 99% | 99% | 67% | ▼▼▼▼▼▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20250606 | 487 | 491 | 486 | 491 | 2,500 | 6 | 101% | 101% | 36% | ▲ | % | % | % | 94% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 690,400 | 0 | 666,900 | 0 | 23,500 |
| 2025-05-23 | 0 | 697,200 | 0 | 667,000 | 0 | 30,200 |
| 2025-05-16 | 0 | 700,200 | 0 | 668,400 | 0 | 31,800 |
| 2025-05-09 | 0 | 701,900 | 0 | 668,100 | 0 | 33,800 |
| 2025-05-02 | 0 | 700,600 | 0 | 668,400 | 0 | 32,200 |
| 2025-04-25 | 0 | 705,700 | 0 | 669,200 | 0 | 36,500 |
| 2025-04-18 | 0 | 730,100 | 0 | 679,900 | 0 | 50,200 |
| 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 | 2025-06-07 18:23:52 |
| 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 |