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 | 141 | 143 | 141 | 141 | 25,300 | -1 | 99% | 100% | 132% | ▼ | 100% | 101% | 104% | 96% | 100% |
20250311 | 140 | 140 | 139 | 140 | 22,200 | -1 | 99% | 100% | 88% | ▼▼ | 102% | 101% | 104% | 95% | 100% |
20250312 | 139 | 142 | 139 | 142 | 33,500 | 2 | 101% | 102% | 151% | ▲ | 99% | 101% | 104% | 97% | 101% |
20250313 | 140 | 142 | 138 | 139 | 108,300 | -3 | 98% | 99% | 323% | ▼ | 101% | 101% | 104% | 95% | 100% |
20250314 | 139 | 141 | 139 | 140 | 28,000 | 1 | 101% | 101% | 26% | ▲ | 101% | 101% | 104% | 95% | 101% |
20250317 | 140 | 142 | 140 | 141 | 16,100 | 1 | 101% | 101% | 58% | ▲▲ | 100% | 101% | 98% | 96% | 101% |
20250318 | 141 | 143 | 140 | 141 | 36,000 | 0 | 100% | 100% | 224% | -- | 100% | 101% | 94% | 96% | 101% |
20250319 | 141 | 143 | 141 | 141 | 40,200 | 0 | 100% | 100% | 112% | -- | 99% | 100% | 94% | 96% | 101% |
20250321 | 142 | 144 | 141 | 141 | 80,200 | 0 | 100% | 99% | 200% | -- | 101% | 100% | 94% | 96% | 101% |
20250324 | 141 | 142 | 140 | 142 | 94,600 | 1 | 101% | 101% | 118% | ▲ | 99% | 101% | 97% | 97% | 102% |
20250325 | 143 | 144 | 141 | 141 | 23,100 | -1 | 99% | 99% | 24% | ▼ | 101% | 103% | 98% | 97% | 101% |
20250326 | 141 | 157 | 140 | 142 | 587,700 | 1 | 101% | 101% | 2544% | ▲ | 99% | 101% | 97% | 97% | 102% |
20250327 | 143 | 150 | 136 | 141 | 964,700 | -1 | 99% | 99% | 164% | ▼ | 99% | 98% | 98% | 97% | 101% |
20250328 | 141 | 142 | 140 | 140 | 49,200 | -1 | 99% | 99% | 5% | ▼▼ | 103% | 94% | 99% | 99% | 101% |
20250331 | 141 | 150 | 135 | 145 | 1,612,800 | 5 | 104% | 103% | 3278% | ▲ | 99% | 86% | 95% | 100% | 104% |
20250401 | 147 | 149 | 143 | 145 | 109,100 | 0 | 100% | 99% | 7% | -- | 97% | 85% | 103% | 100% | 104% |
20250402 | 143 | 143 | 135 | 138 | 159,700 | -7 | 95% | 97% | 146% | ▼ | 99% | 95% | 110% | 95% | 100% |
20250403 | 134 | 138 | 129 | 132 | 918,700 | -6 | 96% | 99% | 575% | ▼▼ | 97% | 99% | 112% | 91% | 100% |
20250404 | 131 | 134 | 124 | 127 | 231,900 | -5 | 96% | 97% | 25% | ▼▼▼ | 101% | 108% | 121% | 88% | 100% |
20250408 | 121 | 128 | 118 | 122 | 1,356,700 | -5 | 96% | 101% | 585% | ▼▼▼▼ | 98% | 108% | 121% | 84% | 100% |
20250409 | 121 | 121 | 119 | 119 | 37,900 | -3 | 98% | 98% | 3% | ▼▼▼▼▼ | 100% | 103% | 116% | 82% | 100% |
20250410 | 127 | 128 | 126 | 127 | 42,800 | 8 | 107% | 100% | 113% | ▲ | 104% | 106% | 118% | 88% | 107% |
20250411 | 125 | 131 | 125 | 130 | 36,100 | 3 | 102% | 104% | 84% | ▲▲ | 99% | 101% | 111% | 90% | 109% |
20250414 | 132 | 133 | 130 | 131 | 20,600 | 1 | 101% | 99% | 57% | ▲▲▲ | 100% | 102% | 112% | 90% | 110% |
20250415 | 131 | 132 | 130 | 131 | 40,200 | 0 | 100% | 100% | 195% | -- | 98% | 105% | 112% | 90% | 110% |
20250416 | 131 | 136 | 127 | 129 | 535,500 | -2 | 98% | 98% | 1332% | ▼ | 104% | 108% | 112% | 89% | 108% |
20250417 | 128 | 133 | 127 | 133 | 229,100 | 4 | 103% | 104% | 43% | ▲ | 100% | 104% | 106% | 92% | 112% |
20250418 | 133 | 137 | 132 | 133 | 34,400 | 0 | 100% | 100% | 15% | -- | 99% | 103% | 105% | 92% | 112% |
20250421 | 134 | 143 | 132 | 133 | 1,888,900 | 0 | 100% | 99% | 5491% | -- | 103% | 104% | 105% | 92% | 112% |
20250422 | 134 | 140 | 132 | 138 | 3,052,300 | 5 | 104% | 103% | 162% | ▲ | 99% | 101% | 102% | 95% | 116% |
20250423 | 138 | 138 | 137 | 137 | 54,200 | -1 | 99% | 99% | 2% | ▼ | 100% | 107% | 101% | 94% | 115% |
20250424 | 138 | 143 | 136 | 138 | 470,100 | 1 | 101% | 100% | 867% | ▲ | 100% | 107% | 101% | 95% | 116% |
20250425 | 138 | 140 | 137 | 138 | 68,800 | 0 | 100% | 100% | 15% | -- | 99% | 102% | 100% | 95% | 116% |
20250428 | 140 | 144 | 133 | 139 | 1,510,200 | 1 | 101% | 99% | 2195% | ▲ | 103% | 104% | 104% | 96% | 117% |
20250430 | 135 | 141 | 135 | 139 | 127,000 | 0 | 100% | 103% | 8% | -- | 106% | 101% | 104% | 96% | 117% |
20250501 | 139 | 147 | 137 | 147 | 1,099,800 | 8 | 106% | 106% | 866% | ▲ | 99% | 97% | 101% | 100% | 124% |
20250502 | 145 | 147 | 143 | 143 | 94,600 | -4 | 97% | 99% | 9% | ▼ | 97% | 98% | 110% | 97% | 120% |
20250507 | 144 | 147 | 138 | 140 | 1,503,000 | -3 | 98% | 97% | 1589% | ▼▼ | 100% | 101% | 115% | 95% | 118% |
20250508 | 139 | 141 | 139 | 139 | 48,700 | -1 | 99% | 100% | 3% | ▼▼▼ | 101% | 101% | 121% | 95% | 117% |
20250509 | 139 | 141 | 139 | 141 | 30,200 | 2 | 101% | 101% | 62% | ▲ | 100% | 99% | 119% | 96% | 118% |
20250512 | 141 | 142 | 140 | 141 | 18,900 | 0 | 100% | 100% | 63% | -- | 98% | 99% | 118% | 96% | 111% |
20250513 | 142 | 142 | 138 | 139 | 21,600 | -2 | 99% | 98% | 114% | ▼ | 101% | 101% | 121% | 95% | 108% |
20250514 | 139 | 140 | 139 | 140 | 20,700 | 1 | 101% | 101% | 96% | ▲ | 99% | 101% | 121% | 95% | 109% |
20250515 | 139 | 140 | 137 | 137 | 38,200 | -3 | 98% | 99% | 185% | ▼ | 101% | 100% | 121% | 93% | 106% |
20250516 | 139 | 141 | 138 | 140 | 39,400 | 3 | 102% | 101% | 103% | ▲ | 99% | 99% | 120% | 95% | 109% |
20250519 | 140 | 140 | 137 | 139 | 30,700 | -1 | 99% | 99% | 78% | ▼ | 101% | 99% | 121% | 95% | 105% |
20250520 | 139 | 141 | 139 | 140 | 20,100 | 1 | 101% | 101% | 65% | ▲ | 99% | 98% | 120% | 95% | 105% |
20250521 | 140 | 140 | 139 | 139 | 7,700 | -1 | 99% | 99% | 38% | ▼ | 99% | 98% | 121% | 95% | 105% |
20250522 | 139 | 141 | 138 | 138 | 27,100 | -1 | 99% | 99% | 352% | ▼▼ | 97% | 98% | 114% | 94% | 101% |
20250523 | 139 | 139 | 135 | 135 | 51,800 | -3 | 98% | 97% | 191% | ▼▼▼ | 101% | 107% | 0% | 92% | 100% |
20250526 | 135 | 138 | 135 | 137 | 31,400 | 2 | 101% | 101% | 61% | ▲ | 99% | 106% | 0% | 93% | 101% |
20250527 | 138 | 140 | 134 | 136 | 80,300 | -1 | 99% | 99% | 256% | ▼ | 101% | 117% | 0% | 93% | 101% |
20250528 | 135 | 137 | 133 | 136 | 26,600 | 0 | 100% | 101% | 33% | -- | 100% | 118% | 0% | 93% | 101% |
20250529 | 136 | 137 | 135 | 136 | 9,700 | 0 | 100% | 100% | 36% | -- | 106% | 124% | 0% | 93% | 101% |
20250530 | 136 | 146 | 136 | 144 | 160,900 | 8 | 106% | 106% | 1659% | ▲ | 101% | 117% | 0% | 98% | 107% |
20250602 | 144 | 147 | 142 | 146 | 112,500 | 2 | 101% | 101% | 70% | ▲▲ | 107% | 107% | 0% | 100% | 108% |
20250603 | 148 | 176 | 147 | 158 | 3,067,300 | 12 | 108% | 107% | 2726% | ▲▲▲ | 104% | 0% | 0% | 100% | 117% |
20250604 | 154 | 165 | 154 | 160 | 558,800 | 2 | 101% | 104% | 18% | ▲▲▲▲ | 106% | 0% | 0% | 100% | 119% |
20250605 | 158 | 169 | 158 | 168 | 457,700 | 8 | 105% | 106% | 82% | ▲▲▲▲▲ | 94% | 0% | 0% | 100% | 124% |
20250606 | 168 | 173 | 156 | 158 | 377,200 | -10 | 94% | 94% | 82% | ▼ | % | % | % | 94% | 117% |
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 | 99,000 | 1,961,800 | 0 | 1,655,500 | 99,000 | 306,300 |
2025-05-23 | 77,000 | 1,906,600 | 0 | 1,623,600 | 77,000 | 283,000 |
2025-05-16 | 72,400 | 1,894,100 | 0 | 1,609,400 | 72,400 | 284,700 |
2025-05-09 | 77,500 | 1,955,000 | 0 | 1,661,400 | 77,500 | 293,600 |
2025-05-02 | 84,400 | 1,978,200 | 0 | 1,698,100 | 84,400 | 280,100 |
2025-04-25 | 132,400 | 2,004,000 | 0 | 1,715,300 | 132,400 | 288,700 |
2025-04-18 | 79,400 | 2,016,100 | 0 | 1,730,500 | 79,400 | 285,600 |
2025-04-11 | 51,500 | 1,954,200 | 0 | 1,643,900 | 51,500 | 310,300 |
2025-04-04 | 34,700 | 1,946,200 | 0 | 1,613,200 | 34,700 | 333,000 |
2025-03-28 | 20,100 | 1,951,200 | 0 | 1,616,100 | 20,100 | 335,100 |
2025-03-21 | 14,800 | 1,891,300 | 0 | 1,552,100 | 14,800 | 339,200 |
2025-03-14 | 15,700 | 1,862,000 | 0 | 1,541,500 | 15,700 | 320,500 |
2025-03-07 | 15,700 | 1,822,600 | 0 | 1,499,200 | 15,700 | 323,400 |
2025-02-28 | 15,500 | 1,785,000 | 0 | 1,460,900 | 15,500 | 324,100 |
2025-02-21 | 20,100 | 1,805,300 | 0 | 1,443,900 | 20,100 | 361,400 |
2025-02-14 | 27,400 | 1,816,000 | 0 | 1,441,100 | 27,400 | 374,900 |
2025-02-07 | 34,200 | 1,803,700 | 0 | 1,445,900 | 34,200 | 357,800 |
2025-01-31 | 40,100 | 1,754,600 | 0 | 1,381,100 | 40,100 | 373,500 |
2025-01-24 | 21,200 | 1,691,800 | 0 | 1,288,300 | 21,200 | 403,500 |
2025-01-17 | 25,700 | 1,740,100 | 0 | 1,336,800 | 25,700 | 403,300 |
2025-01-10 | 18,100 | 1,631,700 | 0 | 1,240,800 | 18,100 | 390,900 |
2024-12-27 | 17,500 | 1,518,100 | 0 | 1,123,700 | 17,500 | 394,400 |
2024-12-20 | 27,400 | 1,533,100 | 0 | 1,152,900 | 27,400 | 380,200 |
2024-12-13 | 49,500 | 1,659,100 | 0 | 1,304,100 | 49,500 | 355,000 |
2024-12-06 | 23,800 | 1,350,800 | 0 | 1,104,200 | 23,800 | 246,600 |
2024-11-29 | 23,400 | 1,290,900 | 0 | 1,005,100 | 23,400 | 285,800 |
2024-11-22 | 17,700 | 1,234,200 | 0 | 967,500 | 17,700 | 266,700 |
2024-11-15 | 17,500 | 1,193,000 | 0 | 938,700 | 17,500 | 254,300 |
2024-11-08 | 8,000 | 1,062,500 | 0 | 810,100 | 8,000 | 252,400 |
2024-11-01 | 8,200 | 1,023,700 | 0 | 775,900 | 8,200 | 247,800 |
2024-10-25 | 14,100 | 955,800 | 0 | 753,500 | 14,100 | 202,300 |
2024-10-18 | 10,200 | 949,800 | 0 | 738,100 | 10,200 | 211,700 |
2024-10-11 | 10,400 | 944,100 | 0 | 729,900 | 10,400 | 214,200 |
2024-10-04 | 8,900 | 889,700 | 0 | 675,200 | 8,900 | 214,500 |
2024-09-27 | 7,600 | 828,600 | 0 | 624,800 | 7,600 | 203,800 |
2024-09-20 | 8,300 | 821,200 | 0 | 624,700 | 8,300 | 196,500 |
2024-09-13 | 10,300 | 789,400 | 0 | 603,300 | 10,300 | 186,100 |
2024-09-06 | 14,100 | 718,200 | 0 | 543,700 | 14,100 | 174,500 |
2024-08-30 | 14,400 | 692,400 | 0 | 507,100 | 14,400 | 185,300 |
2024-08-23 | 11,600 | 680,900 | 0 | 509,900 | 11,600 | 171,000 |
2024-08-16 | 8,900 | 699,300 | 0 | 506,600 | 8,900 | 192,700 |
2024-08-09 | 2,900 | 645,000 | 0 | 434,100 | 2,900 | 210,900 |
2024-08-02 | 3,600 | 1,124,300 | 0 | 970,600 | 3,600 | 153,700 |
2024-07-26 | 3,600 | 1,160,900 | 0 | 963,500 | 3,600 | 197,400 |
2024-07-19 | 3,500 | 1,183,100 | 0 | 982,300 | 3,500 | 200,800 |
2024-07-12 | 3,900 | 1,176,000 | 0 | 976,100 | 3,900 | 199,900 |
2024-07-05 | 6,700 | 1,135,700 | 0 | 954,600 | 6,700 | 181,100 |
2024-06-28 | 8,300 | 1,129,700 | 0 | 955,500 | 8,300 | 174,200 |
2024-06-21 | 7,900 | 1,115,600 | 0 | 956,600 | 7,900 | 159,000 |
2024-06-14 | 10,400 | 1,097,600 | 0 | 939,000 | 10,400 | 158,600 |
2024-06-07 | 10,600 | 1,126,700 | 0 | 952,400 | 10,600 | 174,300 |
2024-05-31 | 12,300 | 1,119,100 | 0 | 941,500 | 12,300 | 177,600 |
2024-05-24 | 11,200 | 1,173,800 | 0 | 927,100 | 11,200 | 246,700 |
2024-05-17 | 9,400 | 1,182,500 | 0 | 931,900 | 9,400 | 250,600 |
2024-05-10 | 21,000 | 1,155,900 | 0 | 906,300 | 21,000 | 249,600 |
2024-05-02 | 21,500 | 1,232,600 | 0 | 898,500 | 21,500 | 334,100 |
2024-04-26 | 17,500 | 1,254,800 | 0 | 911,800 | 17,500 | 343,000 |
2024-04-19 | 11,000 | 1,214,400 | 0 | 884,800 | 11,000 | 329,600 |
2024-04-12 | 5,100 | 1,182,000 | 0 | 854,200 | 5,100 | 327,800 |
2024-04-05 | 6,800 | 1,164,400 | 0 | 834,500 | 6,800 | 329,900 |
2024-03-29 | 8,800 | 1,157,400 | 0 | 828,500 | 8,800 | 328,900 |
2024-03-22 | 11,300 | 1,172,000 | 0 | 828,500 | 11,300 | 343,500 |
2024-03-15 | 10,000 | 1,154,500 | 0 | 832,700 | 10,000 | 321,800 |
2024-03-08 | 6,900 | 1,142,700 | 0 | 831,800 | 6,900 | 310,900 |
2024-03-01 | 7,600 | 1,135,600 | 0 | 832,700 | 7,600 | 302,900 |
2024-02-22 | 8,500 | 1,117,700 | 0 | 819,100 | 8,500 | 298,600 |
2024-02-16 | 13,300 | 1,108,100 | 0 | 815,100 | 13,300 | 293,000 |
2024-02-09 | 6,500 | 1,077,300 | 0 | 823,000 | 6,500 | 254,300 |
2024-02-02 | 6,600 | 1,069,200 | 0 | 818,900 | 6,600 | 250,300 |
2024-01-26 | 6,600 | 1,048,300 | 0 | 804,300 | 6,600 | 244,000 |
2024-01-19 | 7,600 | 1,013,200 | 0 | 779,800 | 7,600 | 233,400 |
2024-01-12 | 12,300 | 1,003,200 | 0 | 775,400 | 12,300 | 227,800 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 135,588 | 0.48% | ▼ | -17,300 | 223 | 223 | 219 | 219 | 64,100 |
2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 152,888 | 0.54% | ▼ | -34,900 | 222 | 228 | 221 | 221 | 106,900 |
2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 187,788 | 0.66% | ▼ | -35,900 | 222 | 224 | 220 | 220 | 53,700 |
2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 223,688 | 0.79% | ▼ | -27,500 | 222 | 223 | 220 | 223 | 29,700 |
2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 251,188 | 0.89% | ▼ | -2,700 | 222 | 229 | 221 | 227 | 27,700 |
2024-06-06 | GOLDMAN SACHS INTERNATIONAL | 253,888 | 0.90% | ▲ | 28,500 | 221 | 222 | 219 | 221 | 9,500 |
2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 225,388 | 0.80% | ▲ | 22,700 | 225 | 226 | 223 | 226 | 27,700 |
2024-03-27 | GOLDMAN SACHS INTERNATIONAL | 202,688 | 0.71% | ▲ | 32,200 | 230 | 231 | 225 | 228 | 133,700 |
2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 170,488 | 0.60% | ▲ | 26,100 | 231 | 242 | 231 | 241 | 40,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6054 | 1 | 株式会社リブセンス | 2025-06-07 07:25:07 |
6054 | 2 | よくいただくご質問 | 株式会社リブセンス | 2024-06-18 15:27:02 |
6054 | 2 | IRカレンダー | 株式会社リブセンス | 2024-06-18 15:27:00 |
6054 | 2 | 個人投資家のみなさまへ | 株式会社リブセンス | 2024-06-18 15:26:59 |
6054 | 2 | 株式基本情報 | 株式会社リブセンス | 2024-06-18 15:26:57 |
6054 | 2 | 財務データダウンロード | 株式会社リブセンス | 2024-06-18 15:26:56 |
6054 | 2 | 業績・財務ハイライト | 株式会社リブセンス | 2024-06-18 15:26:54 |
6054 | 2 | 電子公告 | 株式会社リブセンス | 2024-06-18 15:26:53 |
6054 | 2 | 株主通信 | 株式会社リブセンス | 2024-06-18 15:26:51 |
6054 | 2 | 統合報告書 | 株式会社リブセンス | 2024-06-18 15:26:49 |