| 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 | 1,319 | 1,335 | 1,179 | 1,226 | 600,900 | -63 | 95% | 93% | 462% | ▼▼▼▼▼▼▼ | 106% | 109% | 109% | 86% | 100% |
| 20250311 | 1,180 | 1,254 | 1,180 | 1,254 | 172,000 | 28 | 102% | 106% | 29% | ▲ | 103% | 105% | 103% | 88% | 102% |
| 20250312 | 1,245 | 1,286 | 1,220 | 1,282 | 109,700 | 28 | 102% | 103% | 64% | ▲▲ | 97% | 103% | 33% | 90% | 105% |
| 20250313 | 1,295 | 1,310 | 1,256 | 1,256 | 88,700 | -26 | 98% | 97% | 81% | ▼ | 103% | 108% | 34% | 88% | 102% |
| 20250314 | 1,252 | 1,310 | 1,249 | 1,286 | 86,500 | 30 | 102% | 103% | 98% | ▲ | 98% | 104% | 31% | 90% | 105% |
| 20250317 | 1,310 | 1,311 | 1,284 | 1,287 | 90,700 | 1 | 100% | 98% | 105% | ▲▲ | 100% | 104% | 31% | 90% | 105% |
| 20250318 | 1,304 | 1,345 | 1,295 | 1,310 | 132,700 | 23 | 102% | 100% | 146% | ▲▲▲ | 103% | 101% | 32% | 91% | 107% |
| 20250319 | 1,307 | 1,360 | 1,307 | 1,340 | 77,100 | 30 | 102% | 103% | 58% | ▲▲▲▲ | 101% | 96% | 32% | 94% | 109% |
| 20250321 | 1,336 | 1,377 | 1,335 | 1,352 | 64,900 | 12 | 101% | 101% | 84% | ▲▲▲▲▲ | 100% | 94% | 31% | 94% | 110% |
| 20250324 | 1,360 | 1,380 | 1,348 | 1,359 | 75,900 | 7 | 101% | 100% | 117% | ▲▲▲▲▲▲ | 97% | 31% | 31% | 95% | 111% |
| 20250325 | 1,359 | 1,371 | 1,308 | 1,317 | 73,300 | -42 | 97% | 97% | 97% | ▼ | 98% | 32% | 32% | 92% | 107% |
| 20250326 | 1,315 | 1,319 | 1,284 | 1,284 | 87,900 | -33 | 97% | 98% | 120% | ▼▼ | 100% | 32% | 33% | 90% | 105% |
| 20250327 | 1,276 | 1,308 | 1,271 | 1,277 | 59,900 | -7 | 99% | 100% | 68% | ▼▼▼ | 97% | 93% | 99% | 89% | 104% |
| 20250328 | 424 | 430 | 410 | 413 | 158,400 | -864 | 32% | 97% | 264% | ▼▼▼▼ | 103% | 93% | 102% | 30% | 100% |
| 20250331 | 413 | 429 | 409 | 427 | 172,300 | 14 | 103% | 103% | 109% | ▲ | 93% | 89% | 98% | 31% | 103% |
| 20250401 | 433 | 441 | 402 | 402 | 189,000 | -25 | 94% | 93% | 110% | ▼ | 98% | 95% | 105% | 30% | 100% |
| 20250402 | 404 | 405 | 386 | 396 | 182,600 | -6 | 99% | 98% | 97% | ▼▼ | 102% | 107% | 112% | 29% | 100% |
| 20250403 | 380 | 397 | 378 | 386 | 173,600 | -10 | 97% | 102% | 95% | ▼▼▼ | 100% | 108% | 113% | 28% | 100% |
| 20250404 | 378 | 385 | 363 | 378 | 220,300 | -8 | 98% | 100% | 127% | ▼▼▼▼ | 107% | 112% | 118% | 28% | 100% |
| 20250408 | 361 | 390 | 361 | 385 | 211,100 | 7 | 102% | 107% | 96% | ▲ | 100% | 107% | 113% | 28% | 102% |
| 20250409 | 380 | 387 | 371 | 381 | 119,200 | -4 | 99% | 100% | 56% | ▼ | 101% | 102% | 107% | 28% | 101% |
| 20250410 | 402 | 408 | 395 | 407 | 217,900 | 26 | 107% | 101% | 183% | ▲ | 103% | 105% | 109% | 30% | 108% |
| 20250411 | 395 | 410 | 388 | 406 | 106,000 | -1 | 100% | 103% | 49% | ▼ | 99% | 104% | 108% | 30% | 107% |
| 20250414 | 405 | 410 | 399 | 402 | 94,800 | -4 | 99% | 99% | 89% | ▼▼ | 101% | 105% | 111% | 30% | 106% |
| 20250415 | 401 | 412 | 401 | 407 | 47,800 | 5 | 101% | 101% | 50% | ▲ | 100% | 101% | 109% | 30% | 108% |
| 20250416 | 410 | 410 | 401 | 409 | 42,300 | 2 | 100% | 100% | 88% | ▲▲ | 101% | 101% | 109% | 30% | 108% |
| 20250417 | 409 | 414 | 407 | 413 | 52,300 | 4 | 101% | 101% | 124% | ▲▲▲ | 102% | 100% | 113% | 30% | 109% |
| 20250418 | 413 | 421 | 409 | 421 | 75,200 | 8 | 102% | 102% | 144% | ▲▲▲▲ | 99% | 98% | 112% | 31% | 111% |
| 20250421 | 418 | 418 | 411 | 414 | 62,100 | -7 | 98% | 99% | 83% | ▼ | 100% | 100% | 114% | 30% | 110% |
| 20250422 | 411 | 414 | 407 | 410 | 30,700 | -4 | 99% | 100% | 49% | ▼▼ | 99% | 103% | 113% | 31% | 108% |
| 20250423 | 415 | 416 | 408 | 412 | 32,000 | 2 | 100% | 99% | 104% | ▲ | 98% | 103% | 113% | 32% | 109% |
| 20250424 | 415 | 415 | 406 | 407 | 41,100 | -5 | 99% | 98% | 128% | ▼ | 99% | 101% | 113% | 32% | 108% |
| 20250425 | 414 | 414 | 406 | 410 | 24,200 | 3 | 101% | 99% | 59% | ▲ | 99% | 103% | 113% | 96% | 108% |
| 20250428 | 413 | 415 | 409 | 409 | 55,500 | -1 | 100% | 99% | 229% | ▼ | 102% | 103% | 112% | 96% | 108% |
| 20250430 | 417 | 426 | 415 | 426 | 83,600 | 17 | 104% | 102% | 151% | ▲ | 99% | 101% | 111% | 100% | 113% |
| 20250501 | 425 | 427 | 414 | 419 | 140,100 | -7 | 98% | 99% | 168% | ▼ | 100% | 103% | 114% | 98% | 111% |
| 20250502 | 419 | 419 | 412 | 418 | 29,400 | -1 | 100% | 100% | 21% | ▼▼ | 100% | 103% | 112% | 98% | 111% |
| 20250507 | 425 | 428 | 420 | 426 | 72,000 | 8 | 102% | 100% | 245% | ▲ | 100% | 101% | 111% | 100% | 113% |
| 20250508 | 430 | 446 | 415 | 430 | 601,500 | 4 | 101% | 100% | 835% | ▲▲ | 96% | 100% | 107% | 100% | 113% |
| 20250509 | 445 | 445 | 424 | 425 | 41,800 | -5 | 99% | 96% | 7% | ▼ | 101% | 105% | 112% | 99% | 112% |
| 20250512 | 425 | 446 | 421 | 430 | 298,300 | 5 | 101% | 101% | 714% | ▲ | 101% | 108% | 110% | 100% | 107% |
| 20250513 | 432 | 444 | 428 | 436 | 268,200 | 6 | 101% | 101% | 90% | ▲▲ | 100% | 107% | 109% | 100% | 108% |
| 20250514 | 437 | 438 | 431 | 436 | 31,700 | 0 | 100% | 100% | 12% | -- | 102% | 105% | 109% | 100% | 108% |
| 20250515 | 435 | 444 | 434 | 444 | 58,700 | 8 | 102% | 102% | 185% | ▲ | 101% | 101% | 108% | 100% | 109% |
| 20250516 | 440 | 448 | 437 | 446 | 77,200 | 2 | 100% | 101% | 132% | ▲▲ | 104% | 99% | 106% | 100% | 110% |
| 20250519 | 450 | 473 | 442 | 468 | 1,004,200 | 22 | 105% | 104% | 1301% | ▲▲▲ | 97% | 97% | 101% | 100% | 115% |
| 20250520 | 468 | 468 | 454 | 455 | 112,200 | -13 | 97% | 97% | 11% | ▼ | 95% | 101% | 104% | 97% | 112% |
| 20250521 | 457 | 462 | 430 | 432 | 202,300 | -23 | 95% | 95% | 180% | ▼▼ | 101% | 105% | 108% | 92% | 106% |
| 20250522 | 437 | 445 | 431 | 443 | 66,600 | 11 | 103% | 101% | 33% | ▲ | 101% | 104% | 106% | 95% | 109% |
| 20250523 | 443 | 453 | 442 | 447 | 56,700 | 4 | 101% | 101% | 85% | ▲▲ | 101% | 105% | 0% | 96% | 110% |
| 20250526 | 451 | 454 | 450 | 454 | 42,800 | 7 | 102% | 101% | 75% | ▲▲▲ | 100% | 104% | 0% | 97% | 112% |
| 20250527 | 458 | 462 | 453 | 460 | 41,800 | 6 | 101% | 100% | 98% | ▲▲▲▲ | 99% | 103% | 0% | 98% | 112% |
| 20250528 | 460 | 467 | 457 | 457 | 78,200 | -3 | 99% | 99% | 187% | ▼ | 101% | 104% | 0% | 98% | 112% |
| 20250529 | 456 | 464 | 455 | 460 | 41,800 | 3 | 101% | 101% | 53% | ▲ | 103% | 103% | 0% | 98% | 110% |
| 20250530 | 460 | 473 | 459 | 472 | 98,700 | 12 | 103% | 103% | 236% | ▲▲ | 100% | 99% | 0% | 100% | 113% |
| 20250602 | 478 | 482 | 470 | 476 | 109,900 | 4 | 101% | 100% | 111% | ▲▲▲ | 98% | 99% | 0% | 100% | 114% |
| 20250603 | 475 | 479 | 461 | 464 | 112,300 | -12 | 97% | 98% | 102% | ▼ | 101% | 0% | 0% | 97% | 109% |
| 20250604 | 467 | 477 | 463 | 473 | 68,300 | 9 | 102% | 101% | 61% | ▲ | 100% | 0% | 0% | 99% | 111% |
| 20250605 | 471 | 475 | 470 | 471 | 71,200 | -2 | 100% | 100% | 104% | ▼ | 98% | 0% | 0% | 99% | 111% |
| 20250606 | 477 | 479 | 461 | 468 | 168,700 | -3 | 99% | 98% | 237% | ▼▼ | % | % | % | 98% | 109% |
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 | 563,500 | 0 | 310,500 | 0 | 253,000 |
| 2025-05-23 | 0 | 551,600 | 0 | 287,800 | 0 | 263,800 |
| 2025-05-16 | 0 | 569,900 | 0 | 297,400 | 0 | 272,500 |
| 2025-05-09 | 0 | 589,700 | 0 | 306,700 | 0 | 283,000 |
| 2025-05-02 | 0 | 605,300 | 0 | 318,700 | 0 | 286,600 |
| 2025-04-25 | 0 | 598,800 | 0 | 311,700 | 0 | 287,100 |
| 2025-04-18 | 0 | 607,300 | 0 | 311,500 | 0 | 295,800 |
| 2025-04-11 | 0 | 620,400 | 0 | 314,900 | 0 | 305,500 |
| 2025-04-04 | 0 | 706,200 | 0 | 426,200 | 0 | 280,000 |
| 2025-03-28 | 0 | 809,700 | 0 | 469,400 | 0 | 340,300 |
| 2025-03-21 | 0 | 288,200 | 0 | 182,500 | 0 | 105,700 |
| 2025-03-14 | 0 | 322,900 | 0 | 210,600 | 0 | 112,300 |
| 2025-03-07 | 700 | 353,700 | 700 | 223,200 | 0 | 130,500 |
| 2025-02-28 | 0 | 349,500 | 0 | 234,400 | 0 | 115,100 |
| 2025-02-21 | 0 | 362,300 | 0 | 231,200 | 0 | 131,100 |
| 2025-02-14 | 0 | 352,800 | 0 | 205,600 | 0 | 147,200 |
| 2025-02-07 | 0 | 343,700 | 0 | 203,600 | 0 | 140,100 |
| 2025-01-31 | 100 | 317,400 | 100 | 209,900 | 0 | 107,500 |
| 2025-01-24 | 0 | 317,600 | 0 | 202,400 | 0 | 115,200 |
| 2025-01-17 | 0 | 343,700 | 0 | 231,800 | 0 | 111,900 |
| 2025-01-10 | 0 | 329,400 | 0 | 229,900 | 0 | 99,500 |
| 2024-12-27 | 0 | 317,200 | 0 | 223,800 | 0 | 93,400 |
| 2024-12-20 | 0 | 295,800 | 0 | 186,900 | 0 | 108,900 |
| 2024-12-13 | 0 | 231,200 | 0 | 144,700 | 0 | 86,500 |
| 2024-12-06 | 700 | 224,200 | 700 | 143,400 | 0 | 80,800 |
| 2024-11-29 | 0 | 200,200 | 0 | 134,600 | 0 | 65,600 |
| 2024-11-22 | 0 | 165,200 | 0 | 124,700 | 0 | 40,500 |
| 2024-11-15 | 0 | 160,700 | 0 | 123,800 | 0 | 36,900 |
| 2024-11-08 | 0 | 162,000 | 0 | 120,400 | 0 | 41,600 |
| 2024-11-01 | 0 | 163,000 | 0 | 121,100 | 0 | 41,900 |
| 2024-10-25 | 0 | 159,100 | 0 | 120,100 | 0 | 39,000 |
| 2024-10-18 | 0 | 167,500 | 0 | 118,100 | 0 | 49,400 |
| 2024-10-11 | 0 | 166,100 | 0 | 118,100 | 0 | 48,000 |
| 2024-10-04 | 0 | 166,400 | 0 | 118,600 | 0 | 47,800 |
| 2024-09-27 | 0 | 162,900 | 0 | 119,100 | 0 | 43,800 |
| 2024-09-20 | 0 | 172,700 | 0 | 122,000 | 0 | 50,700 |
| 2024-09-13 | 0 | 179,800 | 0 | 127,800 | 0 | 52,000 |
| 2024-09-06 | 0 | 190,800 | 0 | 124,700 | 0 | 66,100 |
| 2024-08-30 | 0 | 168,800 | 0 | 121,400 | 0 | 47,400 |
| 2024-08-23 | 0 | 258,500 | 0 | 214,000 | 0 | 44,500 |
| 2024-08-16 | 0 | 256,300 | 0 | 211,800 | 0 | 44,500 |
| 2024-08-09 | 0 | 199,700 | 0 | 143,700 | 0 | 56,000 |
| 2024-08-02 | 1,000 | 206,100 | 1,000 | 163,700 | 0 | 42,400 |
| 2024-07-26 | 0 | 200,500 | 0 | 167,000 | 0 | 33,500 |
| 2024-07-19 | 0 | 280,600 | 0 | 168,500 | 0 | 112,100 |
| 2024-07-12 | 0 | 397,000 | 0 | 281,300 | 0 | 115,700 |
| 2024-07-05 | 0 | 399,900 | 0 | 281,300 | 0 | 118,600 |
| 2024-06-28 | 0 | 433,000 | 0 | 317,000 | 0 | 116,000 |
| 2024-06-21 | 0 | 444,000 | 0 | 317,100 | 0 | 126,900 |
| 2024-06-14 | 0 | 445,100 | 0 | 317,100 | 0 | 128,000 |
| 2024-06-07 | 600 | 439,600 | 600 | 351,500 | 0 | 88,100 |
| 2024-05-31 | 0 | 439,600 | 0 | 359,200 | 0 | 80,400 |
| 2024-05-24 | 0 | 441,300 | 0 | 358,900 | 0 | 82,400 |
| 2024-05-17 | 0 | 446,600 | 0 | 360,600 | 0 | 86,000 |
| 2024-05-10 | 100 | 472,000 | 100 | 356,900 | 0 | 115,100 |
| 2024-05-02 | 100 | 466,100 | 100 | 351,700 | 0 | 114,400 |
| 2024-04-26 | 100 | 470,000 | 100 | 353,500 | 0 | 116,500 |
| 2024-04-19 | 0 | 475,700 | 0 | 356,500 | 0 | 119,200 |
| 2024-04-12 | 0 | 507,200 | 0 | 361,600 | 0 | 145,600 |
| 2024-04-05 | 0 | 507,400 | 0 | 359,100 | 0 | 148,300 |
| 2024-03-29 | 0 | 529,500 | 0 | 365,400 | 0 | 164,100 |
| 2024-03-22 | 0 | 539,900 | 0 | 328,400 | 0 | 211,500 |
| 2024-03-15 | 0 | 530,800 | 0 | 311,200 | 0 | 219,600 |
| 2024-03-08 | 1,100 | 462,500 | 1,100 | 219,100 | 0 | 243,400 |
| 2024-03-01 | 0 | 401,900 | 0 | 195,700 | 0 | 206,200 |
| 2024-02-22 | 0 | 388,000 | 0 | 190,800 | 0 | 197,200 |
| 2024-02-16 | 0 | 371,900 | 0 | 176,400 | 0 | 195,500 |
| 2024-02-09 | 0 | 316,400 | 0 | 171,800 | 0 | 144,600 |
| 2024-02-02 | 0 | 328,000 | 0 | 160,100 | 0 | 167,900 |
| 2024-01-26 | 0 | 337,800 | 0 | 161,100 | 0 | 176,700 |
| 2024-01-19 | 0 | 424,600 | 0 | 260,800 | 0 | 163,800 |
| 2024-01-12 | 0 | 408,200 | 0 | 251,300 | 0 | 156,900 |
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 |
|---|---|---|---|
| 6040 | 1 | 日本スキー場開発株式会社 | 2025-06-07 07:24:51 |
| 6040 | 2 | IR情報 : 株主様ご優待 | 2024-06-21 16:35:32 |
| 6040 | 2 | 2024.01.16 川場スキー場 全面滑走可能 毎シーズン好評のFIRST TRACK CAT SERVICE運行開始！ | 2024-06-18 15:02:03 |
| 6040 | 2 | IR情報 : ニュース | 2024-06-15 12:54:59 |
| 6040 | 2 | IR情報 : ライブラリ | 2024-06-15 12:54:58 |
| 6040 | 2 | IR情報 : トップ | 2024-06-15 12:54:56 |
| 6040 | 3 | 菅平高原スノーリゾート｜晴天率良好！長野のビッグゲレンデ | 2024-06-14 19:58:36 |