| 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 | 690 | 709 | 687 | 688 | 78,600 | 3 | 100% | 100% | 91% | ▲▲ | 100% | 99% | 110% | 96% | 106% |
| 20250121 | 694 | 698 | 687 | 694 | 46,800 | 6 | 101% | 100% | 60% | ▲▲▲ | 98% | 98% | 111% | 96% | 107% |
| 20250122 | 695 | 698 | 673 | 680 | 62,900 | -14 | 98% | 98% | 134% | ▼ | 99% | 100% | 115% | 94% | 105% |
| 20250123 | 684 | 688 | 675 | 680 | 46,800 | 0 | 100% | 99% | 74% | -- | 101% | 101% | 116% | 94% | 105% |
| 20250124 | 680 | 688 | 679 | 687 | 22,900 | 7 | 101% | 101% | 49% | ▲ | 99% | 98% | 114% | 95% | 106% |
| 20250127 | 689 | 690 | 678 | 679 | 61,600 | -8 | 99% | 99% | 269% | ▼ | 99% | 99% | 116% | 94% | 105% |
| 20250128 | 678 | 681 | 674 | 674 | 29,100 | -5 | 99% | 99% | 47% | ▼▼ | 101% | 98% | 116% | 94% | 102% |
| 20250129 | 680 | 694 | 678 | 685 | 106,800 | 11 | 102% | 101% | 367% | ▲ | 99% | 99% | 116% | 95% | 104% |
| 20250130 | 679 | 681 | 662 | 672 | 182,700 | -13 | 98% | 99% | 171% | ▼ | 100% | 100% | 117% | 93% | 101% |
| 20250131 | 670 | 673 | 661 | 671 | 32,100 | -1 | 100% | 100% | 18% | ▼▼ | 100% | 102% | 118% | 93% | 100% |
| 20250203 | 666 | 674 | 662 | 666 | 30,700 | -5 | 99% | 100% | 96% | ▼▼▼ | 98% | 102% | 116% | 93% | 100% |
| 20250204 | 675 | 676 | 664 | 664 | 47,100 | -2 | 100% | 98% | 153% | ▼▼▼▼ | 101% | 103% | 118% | 92% | 100% |
| 20250205 | 665 | 669 | 663 | 669 | 46,400 | 5 | 101% | 101% | 99% | ▲ | 100% | 106% | 111% | 93% | 101% |
| 20250206 | 670 | 678 | 668 | 669 | 51,400 | 0 | 100% | 100% | 111% | -- | 101% | 106% | 110% | 93% | 101% |
| 20250207 | 669 | 682 | 668 | 677 | 67,000 | 8 | 101% | 101% | 130% | ▲ | 102% | 113% | 109% | 94% | 102% |
| 20250210 | 675 | 701 | 675 | 686 | 129,900 | 9 | 101% | 102% | 194% | ▲▲ | 100% | 112% | 107% | 98% | 103% |
| 20250212 | 686 | 693 | 680 | 688 | 56,000 | 2 | 100% | 100% | 43% | ▲▲▲ | 103% | 111% | 110% | 99% | 104% |
| 20250213 | 689 | 714 | 689 | 712 | 68,400 | 24 | 103% | 103% | 122% | ▲▲▲▲ | 99% | 110% | 113% | 100% | 107% |
| 20250214 | 717 | 717 | 707 | 708 | 39,500 | -4 | 99% | 99% | 58% | ▼ | 108% | 111% | 118% | 99% | 107% |
| 20250217 | 711 | 780 | 711 | 766 | 276,800 | 58 | 108% | 108% | 701% | ▲ | 96% | 96% | 108% | 100% | 115% |
| 20250218 | 781 | 795 | 741 | 750 | 215,000 | -16 | 98% | 96% | 78% | ▼ | 102% | 98% | 113% | 98% | 113% |
| 20250219 | 750 | 768 | 737 | 768 | 57,600 | 18 | 102% | 102% | 27% | ▲ | 101% | 93% | 109% | 100% | 116% |
| 20250220 | 778 | 788 | 760 | 786 | 86,400 | 18 | 102% | 101% | 150% | ▲▲ | 98% | 97% | 111% | 100% | 118% |
| 20250225 | 761 | 766 | 745 | 746 | 47,100 | -40 | 95% | 98% | 55% | ▼ | 99% | 99% | 118% | 95% | 112% |
| 20250226 | 744 | 747 | 732 | 733 | 34,900 | -13 | 98% | 99% | 74% | ▼▼ | 99% | 100% | 121% | 93% | 110% |
| 20250227 | 730 | 744 | 720 | 725 | 92,700 | -8 | 99% | 99% | 266% | ▼▼▼ | 99% | 100% | 125% | 92% | 109% |
| 20250228 | 725 | 730 | 709 | 716 | 56,300 | -9 | 99% | 99% | 61% | ▼▼▼▼ | 102% | 100% | 126% | 91% | 108% |
| 20250303 | 719 | 736 | 718 | 736 | 68,800 | 20 | 103% | 102% | 122% | ▲ | 100% | 100% | 124% | 94% | 111% |
| 20250304 | 730 | 731 | 712 | 731 | 48,800 | -5 | 99% | 100% | 71% | ▼ | 99% | 100% | 124% | 93% | 110% |
| 20250305 | 731 | 731 | 717 | 727 | 20,000 | -4 | 99% | 99% | 41% | ▼▼ | 98% | 99% | 125% | 92% | 109% |
| 20250306 | 729 | 731 | 715 | 718 | 41,500 | -9 | 99% | 98% | 208% | ▼▼▼ | 101% | 103% | 127% | 91% | 108% |
| 20250307 | 718 | 726 | 708 | 722 | 45,800 | 4 | 101% | 101% | 110% | ▲ | 101% | 104% | 125% | 92% | 108% |
| 20250310 | 729 | 738 | 718 | 733 | 66,000 | 11 | 102% | 101% | 144% | ▲▲ | 99% | 112% | 125% | 93% | 110% |
| 20250311 | 727 | 727 | 706 | 723 | 55,000 | -10 | 99% | 99% | 83% | ▼ | 100% | 116% | 126% | 92% | 107% |
| 20250312 | 723 | 723 | 716 | 720 | 43,500 | -3 | 100% | 100% | 79% | ▼▼ | 101% | 116% | 125% | 92% | 105% |
| 20250313 | 728 | 740 | 728 | 736 | 71,300 | 16 | 102% | 101% | 164% | ▲ | 103% | 115% | 124% | 94% | 107% |
| 20250314 | 738 | 768 | 730 | 760 | 380,300 | 24 | 103% | 103% | 533% | ▲▲ | 104% | 108% | 117% | 97% | 107% |
| 20250317 | 782 | 833 | 782 | 811 | 481,900 | 51 | 107% | 104% | 127% | ▲▲▲ | 103% | 105% | 112% | 100% | 115% |
| 20250318 | 811 | 852 | 801 | 836 | 205,500 | 25 | 103% | 103% | 43% | ▲▲▲▲ | 101% | 105% | 109% | 100% | 117% |
| 20250319 | 834 | 858 | 800 | 845 | 141,600 | 9 | 101% | 101% | 69% | ▲▲▲▲▲ | 97% | 101% | 104% | 100% | 118% |
| 20250321 | 875 | 881 | 838 | 847 | 229,200 | 2 | 100% | 97% | 162% | ▲▲▲▲▲▲ | 99% | 108% | 108% | 100% | 118% |
| 20250324 | 839 | 857 | 830 | 830 | 75,800 | -17 | 98% | 99% | 33% | ▼ | 103% | 109% | 110% | 98% | 116% |
| 20250325 | 825 | 851 | 820 | 850 | 60,900 | 20 | 102% | 103% | 80% | ▲ | 104% | 107% | 108% | 100% | 119% |
| 20250326 | 845 | 894 | 840 | 878 | 149,400 | 28 | 103% | 104% | 245% | ▲▲ | 100% | 102% | 103% | 100% | 123% |
| 20250327 | 881 | 912 | 871 | 883 | 136,500 | 5 | 101% | 100% | 91% | ▲▲▲ | 102% | 103% | 103% | 100% | 123% |
| 20250328 | 885 | 910 | 870 | 903 | 129,000 | 20 | 102% | 102% | 95% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 126% |
| 20250331 | 902 | 904 | 871 | 902 | 132,400 | -1 | 100% | 100% | 103% | ▼ | 97% | 93% | 98% | 100% | 126% |
| 20250401 | 928 | 930 | 881 | 897 | 102,600 | -5 | 99% | 97% | 77% | ▼▼ | 101% | 93% | 102% | 99% | 125% |
| 20250402 | 892 | 912 | 872 | 897 | 68,900 | 0 | 100% | 101% | 67% | -- | 105% | 99% | 104% | 99% | 125% |
| 20250403 | 871 | 925 | 851 | 912 | 114,000 | 15 | 102% | 105% | 165% | ▲ | 96% | 97% | 0% | 100% | 127% |
| 20250404 | 897 | 915 | 821 | 859 | 212,700 | -53 | 94% | 96% | 187% | ▼ | 104% | 109% | 0% | 94% | 119% |
| 20250408 | 801 | 835 | 796 | 833 | 147,000 | -26 | 97% | 104% | 69% | ▼▼ | 100% | 106% | 0% | 91% | 116% |
| 20250409 | 801 | 809 | 781 | 802 | 113,700 | -31 | 96% | 100% | 77% | ▼▼▼ | 101% | 104% | 0% | 88% | 111% |
| 20250410 | 854 | 876 | 827 | 860 | 165,800 | 58 | 107% | 101% | 146% | ▲ | 103% | 105% | 0% | 94% | 119% |
| 20250411 | 845 | 874 | 814 | 874 | 157,700 | 14 | 102% | 103% | 95% | ▲▲ | 96% | 105% | 0% | 96% | 119% |
| 20250414 | 868 | 873 | 829 | 832 | 363,600 | -42 | 95% | 96% | 231% | ▼ | 101% | 108% | 0% | 91% | 109% |
| 20250415 | 840 | 860 | 808 | 852 | 175,700 | 20 | 102% | 101% | 48% | ▲ | 103% | 0% | 0% | 93% | 106% |
| 20250416 | 860 | 888 | 853 | 886 | 172,700 | 34 | 104% | 103% | 98% | ▲▲ | 100% | 0% | 0% | 97% | 110% |
| 20250417 | 888 | 888 | 868 | 886 | 91,500 | 0 | 100% | 100% | 53% | -- | 103% | 0% | 0% | 97% | 110% |
| 20250418 | 884 | 920 | 879 | 909 | 107,000 | 23 | 103% | 103% | 117% | ▲ | % | % | % | 100% | 113% |
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 | 10,700 | 501,100 | 0 | 353,300 | 10,700 | 147,800 |
| 2025-04-04 | 14,400 | 439,000 | 0 | 317,600 | 14,400 | 121,400 |
| 2025-03-28 | 32,800 | 449,800 | 0 | 330,100 | 32,800 | 119,700 |
| 2025-03-21 | 27,800 | 387,000 | 0 | 257,200 | 27,800 | 129,800 |
| 2025-03-14 | 8,200 | 563,100 | 0 | 415,600 | 8,200 | 147,500 |
| 2025-03-07 | 2,800 | 415,000 | 0 | 273,200 | 2,800 | 141,800 |
| 2025-02-28 | 4,400 | 415,700 | 0 | 303,700 | 4,400 | 112,000 |
| 2025-02-21 | 7,200 | 422,500 | 0 | 309,900 | 7,200 | 112,600 |
| 2025-02-14 | 4,000 | 485,300 | 0 | 368,600 | 4,000 | 116,700 |
| 2025-02-07 | 5,900 | 485,600 | 0 | 360,800 | 5,900 | 124,800 |
| 2025-01-31 | 8,000 | 465,100 | 0 | 355,200 | 8,000 | 109,900 |
| 2025-01-24 | 4,500 | 451,500 | 0 | 356,900 | 4,500 | 94,600 |
| 2025-01-17 | 3,600 | 468,700 | 0 | 362,100 | 3,600 | 106,600 |
| 2025-01-10 | 6,300 | 448,400 | 0 | 347,400 | 6,300 | 101,000 |
| 2024-12-27 | 3,300 | 420,000 | 0 | 300,100 | 3,300 | 119,900 |
| 2024-12-20 | 7,900 | 427,400 | 0 | 299,100 | 7,900 | 128,300 |
| 2024-12-13 | 6,200 | 459,200 | 0 | 325,100 | 6,200 | 134,100 |
| 2024-12-06 | 4,500 | 368,500 | 0 | 281,500 | 4,500 | 87,000 |
| 2024-11-29 | 6,000 | 350,000 | 0 | 270,000 | 6,000 | 80,000 |
| 2024-11-22 | 13,600 | 346,100 | 0 | 256,000 | 13,600 | 90,100 |
| 2024-11-15 | 14,500 | 352,500 | 0 | 250,100 | 14,500 | 102,400 |
| 2024-11-08 | 16,100 | 357,000 | 0 | 249,600 | 16,100 | 107,400 |
| 2024-11-01 | 24,300 | 347,600 | 0 | 248,900 | 24,300 | 98,700 |
| 2024-10-25 | 34,000 | 328,700 | 0 | 236,500 | 34,000 | 92,200 |
| 2024-10-18 | 45,800 | 329,500 | 0 | 232,500 | 45,800 | 97,000 |
| 2024-10-11 | 87,200 | 318,500 | 0 | 229,000 | 87,200 | 89,500 |
| 2024-10-04 | 124,800 | 351,000 | 0 | 224,200 | 124,800 | 126,800 |
| 2024-09-27 | 147,800 | 381,800 | 0 | 224,400 | 147,800 | 157,400 |
| 2024-09-20 | 152,900 | 381,100 | 0 | 213,500 | 152,900 | 167,600 |
| 2024-09-13 | 8,800 | 329,100 | 0 | 246,300 | 8,800 | 82,800 |
| 2024-09-06 | 6,700 | 285,100 | 0 | 242,800 | 6,700 | 42,300 |
| 2024-08-30 | 9,200 | 283,300 | 0 | 241,600 | 9,200 | 41,700 |
| 2024-08-23 | 8,500 | 279,600 | 0 | 242,000 | 8,500 | 37,600 |
| 2024-08-16 | 5,000 | 277,000 | 0 | 241,600 | 5,000 | 35,400 |
| 2024-08-09 | 3,900 | 275,100 | 0 | 243,700 | 3,900 | 31,400 |
| 2024-08-02 | 8,600 | 312,400 | 0 | 244,100 | 8,600 | 68,300 |
| 2024-07-26 | 17,400 | 334,300 | 0 | 242,200 | 17,400 | 92,100 |
| 2024-07-19 | 12,200 | 318,000 | 0 | 237,200 | 12,200 | 80,800 |
| 2024-07-12 | 6,700 | 523,900 | 0 | 438,400 | 6,700 | 85,500 |
| 2024-07-05 | 7,500 | 528,600 | 0 | 434,700 | 7,500 | 93,900 |
| 2024-06-28 | 5,700 | 550,600 | 0 | 444,800 | 5,700 | 105,800 |
| 2024-06-21 | 8,100 | 555,200 | 0 | 443,300 | 8,100 | 111,900 |
| 2024-06-14 | 700 | 513,300 | 0 | 416,400 | 700 | 96,900 |
| 2024-06-07 | 1,300 | 491,800 | 0 | 409,700 | 1,300 | 82,100 |
| 2024-05-31 | 800 | 486,100 | 0 | 409,800 | 800 | 76,300 |
| 2024-05-24 | 800 | 475,000 | 0 | 409,800 | 800 | 65,200 |
| 2024-05-17 | 700 | 467,800 | 0 | 404,700 | 700 | 63,100 |
| 2024-05-10 | 700 | 455,400 | 0 | 382,100 | 700 | 73,300 |
| 2024-05-02 | 700 | 457,500 | 0 | 383,000 | 700 | 74,500 |
| 2024-04-26 | 800 | 449,500 | 100 | 376,200 | 700 | 73,300 |
| 2024-04-19 | 700 | 461,800 | 0 | 369,600 | 700 | 92,200 |
| 2024-04-12 | 1,900 | 457,100 | 0 | 368,600 | 1,900 | 88,500 |
| 2024-04-05 | 6,200 | 451,500 | 0 | 367,700 | 6,200 | 83,800 |
| 2024-03-29 | 3,300 | 463,300 | 0 | 372,100 | 3,300 | 91,200 |
| 2024-03-22 | 2,200 | 481,500 | 0 | 383,500 | 2,200 | 98,000 |
| 2024-03-15 | 2,800 | 510,400 | 0 | 391,900 | 2,800 | 118,500 |
| 2024-03-08 | 1,100 | 532,100 | 0 | 416,800 | 1,100 | 115,300 |
| 2024-03-01 | 1,100 | 504,300 | 0 | 411,000 | 1,100 | 93,300 |
| 2024-02-22 | 1,200 | 477,100 | 0 | 396,100 | 1,200 | 81,000 |
| 2024-02-16 | 1,700 | 482,200 | 0 | 390,100 | 1,700 | 92,100 |
| 2024-02-09 | 1,800 | 403,000 | 0 | 353,900 | 1,800 | 49,100 |
| 2024-02-02 | 2,500 | 386,800 | 0 | 338,500 | 2,500 | 48,300 |
| 2024-01-26 | 4,600 | 379,800 | 0 | 336,800 | 4,600 | 43,000 |
| 2024-01-19 | 6,100 | 376,400 | 0 | 338,900 | 6,100 | 37,500 |
| 2024-01-12 | 15,200 | 382,600 | 0 | 343,800 | 15,200 | 38,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VMZK | 350 | 2025-04-18 15:45 | 楽待株式会社 | 坂口 直大 | 変更報告書 |
| S100V2G1 | 350 | 2025-01-10 10:40 | 楽待株式会社 | 坂口 直大 | 変更報告書 |
| S100UX71 | 350 | 2024-12-11 16:15 | 楽待株式会社 | 坂口 直大 | 変更報告書 |
| S100UNLY | 350 | 2024-11-07 13:24 | 楽待株式会社 | 坂口 直大 | 変更報告書 |
| S100UJNY | 360 | 2024-10-16 17:00 | 株式会社ファーストロジック | 坂口 直大 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TU0S | 360 | 2024-06-26 13:12 | 株式会社ファーストロジック | 坂口 直大 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TSR8 | 350 | 2024-06-26 11:15 | 株式会社ファーストロジック | 坂口 直大 | 変更報告書 |
| S100T2CU | 360 | 2024-03-15 12:10 | 株式会社ファーストロジック | 坂口 直大 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T1F8 | 350 | 2024-03-12 15:27 | 株式会社ファーストロジック | 坂口 直大 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6037 | 1 | 楽待株式会社 RAKUMACHI,INC. | 不動産投資サイト「楽待」運営 | 2025-04-19 14:22:54 |
| 6037 | 2 | 株式会社ファーストロジック FirstLogic, Inc. | 不動産投資サイト「楽待」運営 » 免責事項 | 2024-10-16 20:31:13 |
| 6037 | 2 | 株式会社ファーストロジック FirstLogic, Inc. | 不動産投資サイト「楽待」運営 » 電子公告 | 2024-10-16 20:31:03 |
| 6037 | 2 | 株式会社ファーストロジック FirstLogic, Inc. | 不動産投資サイト「楽待」運営 » よくあるご質問 | 2024-10-16 20:31:01 |
| 6037 | 2 | 株式会社ファーストロジック FirstLogic, Inc. | 不動産投資サイト「楽待」運営 » 株主総会 | 2024-10-16 20:30:55 |
| 6037 | 2 | 株式会社ファーストロジック FirstLogic, Inc. | 不動産投資サイト「楽待」運営 » 株式情報 | 2024-10-16 20:30:51 |
| 6037 | 2 | 株式会社ファーストロジック FirstLogic, Inc. | 不動産投資サイト「楽待」運営 » IRスケジュール | 2024-10-16 20:30:34 |
| 6037 | 2 | 株式会社ファーストロジック FirstLogic, Inc. | 不動産投資サイト「楽待」運営 » 業績ハイライト | 2024-10-16 20:30:29 |
| 6037 | 2 | 株式会社ファーストロジック FirstLogic, Inc. | 不動産投資サイト「楽待」運営 » IR動画ライブラリー | 2024-10-16 20:30:24 |
| 6037 | 2 | 株式会社ファーストロジック FirstLogic, Inc. | 不動産投資サイト「楽待」運営 » IR資料 | 2024-10-16 20:30:15 |