| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 512 | 513 | 505 | 505 | 1,500 | -5 | 99% | 99% | 88% | ▼ | 100% | 100% | 103% | 98% | 106% |
| 20240925 | 503 | 503 | 499 | 503 | 300 | -2 | 100% | 100% | 20% | ▼▼ | 100% | 101% | 104% | 98% | 105% |
| 20240926 | 502 | 502 | 486 | 500 | 1,600 | -3 | 99% | 100% | 533% | ▼▼▼ | 100% | 99% | 102% | 97% | 105% |
| 20240927 | 510 | 546 | 495 | 508 | 33,000 | 8 | 102% | 100% | 2063% | ▲ | 101% | 102% | 105% | 99% | 106% |
| 20240930 | 493 | 500 | 489 | 500 | 6,100 | -8 | 98% | 101% | 18% | ▼ | 101% | 101% | 104% | 97% | 105% |
| 20241001 | 498 | 504 | 484 | 504 | 4,100 | 4 | 101% | 101% | 67% | ▲ | 100% | 101% | 103% | 98% | 105% |
| 20241002 | 504 | 505 | 494 | 505 | 1,000 | 1 | 100% | 100% | 24% | ▲▲ | 100% | 101% | 103% | 98% | 106% |
| 20241003 | 505 | 508 | 501 | 505 | 1,600 | 0 | 100% | 100% | 160% | -- | 102% | 103% | 104% | 99% | 106% |
| 20241004 | 496 | 505 | 496 | 505 | 400 | 0 | 100% | 102% | 25% | -- | 100% | 102% | 102% | 99% | 106% |
| 20241007 | 498 | 505 | 498 | 500 | 300 | -5 | 99% | 100% | 75% | ▼ | 101% | 102% | 102% | 98% | 105% |
| 20241008 | 500 | 507 | 500 | 507 | 200 | 7 | 101% | 101% | 67% | ▲ | 102% | 103% | 100% | 99% | 106% |
| 20241009 | 497 | 508 | 497 | 508 | 1,900 | 1 | 100% | 102% | 950% | ▲▲ | 100% | 100% | 92% | 100% | 106% |
| 20241010 | 509 | 509 | 509 | 509 | 400 | 1 | 100% | 100% | 21% | ▲▲▲ | 100% | 103% | 93% | 100% | 106% |
| 20241011 | 507 | 509 | 497 | 507 | 1,900 | -2 | 100% | 100% | 475% | ▼ | 101% | 103% | 96% | 99% | 106% |
| 20241015 | 507 | 511 | 502 | 511 | 500 | 4 | 101% | 101% | 26% | ▲ | 94% | 96% | 91% | 100% | 107% |
| 20241016 | 541 | 561 | 497 | 509 | 41,100 | -2 | 100% | 94% | 8220% | ▼ | 100% | 100% | 97% | 100% | 106% |
| 20241017 | 508 | 509 | 490 | 509 | 6,500 | 0 | 100% | 100% | 16% | -- | 104% | 102% | 99% | 100% | 102% |
| 20241018 | 501 | 534 | 500 | 520 | 12,700 | 11 | 102% | 104% | 195% | ▲ | 100% | 96% | 95% | 100% | 104% |
| 20241021 | 518 | 534 | 508 | 518 | 7,900 | -2 | 100% | 100% | 62% | ▼ | 94% | 86% | 91% | 100% | 104% |
| 20241022 | 542 | 609 | 508 | 510 | 647,300 | -8 | 98% | 94% | 8194% | ▼▼ | 98% | 90% | 95% | 98% | 102% |
| 20241023 | 520 | 555 | 498 | 510 | 161,100 | 0 | 100% | 98% | 25% | -- | 99% | 94% | 99% | 98% | 102% |
| 20241024 | 500 | 500 | 483 | 495 | 34,800 | -15 | 97% | 99% | 22% | ▼ | 94% | 96% | 100% | 95% | 100% |
| 20241025 | 492 | 492 | 460 | 462 | 22,200 | -33 | 93% | 94% | 64% | ▼▼ | 101% | 102% | 107% | 89% | 100% |
| 20241028 | 460 | 471 | 444 | 464 | 10,200 | 2 | 100% | 101% | 46% | ▲ | 102% | 101% | 108% | 89% | 100% |
| 20241029 | 456 | 471 | 456 | 467 | 3,600 | 3 | 101% | 102% | 35% | ▲▲ | 99% | 99% | 104% | 90% | 101% |
| 20241030 | 475 | 476 | 463 | 470 | 3,800 | 3 | 101% | 99% | 106% | ▲▲▲ | 99% | 99% | 104% | 90% | 102% |
| 20241031 | 472 | 473 | 469 | 469 | 3,500 | -1 | 100% | 99% | 92% | ▼ | 99% | 98% | 105% | 90% | 102% |
| 20241101 | 468 | 469 | 459 | 462 | 3,900 | -7 | 99% | 99% | 111% | ▼▼ | 98% | 97% | 103% | 89% | 100% |
| 20241105 | 472 | 472 | 460 | 461 | 3,000 | -1 | 100% | 98% | 77% | ▼▼▼ | 102% | 106% | 104% | 89% | 100% |
| 20241106 | 461 | 470 | 456 | 469 | 3,400 | 8 | 102% | 102% | 113% | ▲ | 100% | 107% | 104% | 90% | 102% |
| 20241107 | 461 | 467 | 450 | 460 | 13,600 | -9 | 98% | 100% | 400% | ▼ | 100% | 108% | 105% | 88% | 100% |
| 20241108 | 457 | 465 | 455 | 455 | 5,200 | -5 | 99% | 100% | 38% | ▼▼ | 101% | 108% | 105% | 88% | 100% |
| 20241111 | 455 | 459 | 452 | 459 | 8,400 | 4 | 101% | 101% | 162% | ▲ | 106% | 107% | 103% | 88% | 101% |
| 20241112 | 459 | 505 | 459 | 487 | 29,300 | 28 | 106% | 106% | 349% | ▲▲ | 102% | 101% | 97% | 94% | 107% |
| 20241113 | 484 | 499 | 481 | 494 | 6,400 | 7 | 101% | 102% | 22% | ▲▲▲ | 97% | 98% | 94% | 95% | 109% |
| 20241114 | 499 | 499 | 483 | 484 | 3,400 | -10 | 98% | 97% | 53% | ▼ | 102% | 100% | 98% | 93% | 106% |
| 20241115 | 481 | 495 | 480 | 493 | 5,100 | 9 | 102% | 102% | 150% | ▲ | 101% | 99% | 96% | 95% | 108% |
| 20241118 | 485 | 493 | 482 | 490 | 1,600 | -3 | 99% | 101% | 31% | ▼ | 101% | 99% | 96% | 95% | 108% |
| 20241119 | 482 | 487 | 478 | 487 | 3,900 | -3 | 99% | 101% | 244% | ▼▼ | 101% | 100% | 97% | 95% | 107% |
| 20241120 | 477 | 483 | 477 | 481 | 2,800 | -6 | 99% | 101% | 72% | ▼▼▼ | 99% | 96% | 95% | 94% | 106% |
| 20241121 | 485 | 485 | 478 | 478 | 1,500 | -3 | 99% | 99% | 54% | ▼▼▼▼ | 99% | 99% | 97% | 97% | 105% |
| 20241122 | 475 | 478 | 471 | 471 | 2,500 | -7 | 99% | 99% | 167% | ▼▼▼▼▼ | 101% | 100% | 98% | 95% | 104% |
| 20241125 | 472 | 479 | 471 | 479 | 600 | 8 | 102% | 101% | 24% | ▲ | 98% | 99% | 97% | 97% | 105% |
| 20241126 | 476 | 476 | 465 | 467 | 4,400 | -12 | 97% | 98% | 733% | ▼ | 100% | 100% | 97% | 95% | 103% |
| 20241127 | 467 | 475 | 467 | 468 | 3,700 | 1 | 100% | 100% | 84% | ▲ | 101% | 101% | 98% | 95% | 103% |
| 20241128 | 461 | 467 | 451 | 467 | 7,800 | -1 | 100% | 101% | 211% | ▼ | 102% | 100% | 97% | 95% | 103% |
| 20241129 | 464 | 473 | 464 | 471 | 2,000 | 4 | 101% | 102% | 26% | ▲ | 99% | 97% | 96% | 95% | 104% |
| 20241202 | 471 | 472 | 465 | 466 | 4,200 | -5 | 99% | 99% | 210% | ▼ | 98% | 97% | 95% | 94% | 102% |
| 20241203 | 473 | 473 | 465 | 465 | 1,200 | -1 | 100% | 98% | 29% | ▼▼ | 99% | 100% | 95% | 94% | 102% |
| 20241204 | 465 | 465 | 461 | 462 | 1,800 | -3 | 99% | 99% | 150% | ▼▼▼ | 100% | 101% | 96% | 94% | 102% |
| 20241205 | 459 | 462 | 456 | 457 | 2,800 | -5 | 99% | 100% | 156% | ▼▼▼▼ | 99% | 98% | 85% | 93% | 100% |
| 20241206 | 460 | 460 | 454 | 454 | 2,900 | -3 | 99% | 99% | 104% | ▼▼▼▼▼ | 101% | 98% | 0% | 92% | 100% |
| 20241209 | 454 | 458 | 451 | 458 | 1,200 | 4 | 101% | 101% | 41% | ▲ | 102% | 98% | 0% | 93% | 101% |
| 20241210 | 456 | 464 | 456 | 463 | 300 | 5 | 101% | 102% | 25% | ▲▲ | 98% | 98% | 0% | 94% | 102% |
| 20241211 | 460 | 460 | 451 | 451 | 1,200 | -12 | 97% | 98% | 400% | ▼ | 97% | 100% | 0% | 91% | 100% |
| 20241212 | 452 | 452 | 438 | 438 | 7,100 | -13 | 97% | 97% | 592% | ▼▼ | 102% | 101% | 0% | 89% | 100% |
| 20241213 | 439 | 450 | 439 | 446 | 3,100 | 8 | 102% | 102% | 44% | ▲ | 99% | 98% | 0% | 91% | 102% |
| 20241216 | 446 | 446 | 438 | 443 | 2,300 | -3 | 99% | 99% | 74% | ▼ | 101% | 88% | 0% | 91% | 101% |
| 20241217 | 444 | 450 | 444 | 450 | 5,600 | 7 | 102% | 101% | 243% | ▲ | 98% | 0% | 0% | 94% | 103% |
| 20241218 | 450 | 451 | 442 | 442 | 1,300 | -8 | 98% | 98% | 23% | ▼ | 100% | 0% | 0% | 92% | 101% |
| 20241219 | 440 | 443 | 438 | 439 | 2,200 | -3 | 99% | 100% | 169% | ▼▼ | 89% | 0% | 0% | 92% | 100% |
| 20241220 | 436 | 436 | 382 | 390 | 41,100 | -49 | 89% | 89% | 1868% | ▼▼▼ | % | % | % | 81% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 176,700 | 0 | 98,300 | 0 | 78,400 |
| 2024-12-06 | 0 | 176,500 | 0 | 97,600 | 0 | 78,900 |
| 2024-11-29 | 0 | 176,500 | 0 | 97,800 | 0 | 78,700 |
| 2024-11-22 | 0 | 175,200 | 0 | 99,000 | 0 | 76,200 |
| 2024-11-15 | 0 | 175,500 | 0 | 98,700 | 0 | 76,800 |
| 2024-11-08 | 0 | 172,200 | 0 | 95,500 | 0 | 76,700 |
| 2024-11-01 | 0 | 170,900 | 0 | 93,100 | 0 | 77,800 |
| 2024-10-25 | 0 | 173,900 | 0 | 90,400 | 0 | 83,500 |
| 2024-10-18 | 0 | 146,800 | 0 | 85,300 | 0 | 61,500 |
| 2024-10-11 | 0 | 138,800 | 0 | 85,900 | 0 | 52,900 |
| 2024-10-04 | 0 | 140,900 | 0 | 85,900 | 0 | 55,000 |
| 2024-09-27 | 0 | 141,600 | 0 | 86,800 | 0 | 54,800 |
| 2024-09-20 | 0 | 138,400 | 0 | 82,900 | 0 | 55,500 |
| 2024-09-13 | 0 | 134,000 | 0 | 82,500 | 0 | 51,500 |
| 2024-09-06 | 0 | 138,200 | 0 | 82,800 | 0 | 55,400 |
| 2024-08-30 | 0 | 133,300 | 0 | 82,500 | 0 | 50,800 |
| 2024-08-23 | 0 | 133,600 | 0 | 82,300 | 0 | 51,300 |
| 2024-08-16 | 0 | 136,400 | 0 | 83,400 | 0 | 53,000 |
| 2024-08-09 | 0 | 146,300 | 0 | 86,300 | 0 | 60,000 |
| 2024-08-02 | 0 | 147,700 | 0 | 88,100 | 0 | 59,600 |
| 2024-07-26 | 0 | 147,000 | 0 | 88,600 | 0 | 58,400 |
| 2024-07-19 | 0 | 151,700 | 0 | 93,900 | 0 | 57,800 |
| 2024-07-12 | 0 | 152,700 | 0 | 95,600 | 0 | 57,100 |
| 2024-07-05 | 0 | 148,800 | 0 | 91,000 | 0 | 57,800 |
| 2024-06-28 | 0 | 151,900 | 0 | 89,700 | 0 | 62,200 |
| 2024-06-21 | 0 | 153,100 | 0 | 88,000 | 0 | 65,100 |
| 2024-06-14 | 0 | 153,600 | 0 | 80,400 | 0 | 73,200 |
| 2024-06-07 | 0 | 150,600 | 0 | 79,600 | 0 | 71,000 |
| 2024-05-31 | 0 | 146,300 | 0 | 76,500 | 0 | 69,800 |
| 2024-05-24 | 0 | 142,800 | 0 | 77,800 | 0 | 65,000 |
| 2024-05-17 | 100 | 142,400 | 100 | 79,300 | 0 | 63,100 |
| 2024-05-10 | 0 | 130,100 | 0 | 74,300 | 0 | 55,800 |
| 2024-05-02 | 0 | 128,100 | 0 | 73,800 | 0 | 54,300 |
| 2024-04-26 | 0 | 129,900 | 0 | 74,900 | 0 | 55,000 |
| 2024-04-19 | 0 | 129,900 | 0 | 73,700 | 0 | 56,200 |
| 2024-04-12 | 0 | 126,000 | 0 | 73,700 | 0 | 52,300 |
| 2024-04-05 | 0 | 120,200 | 0 | 71,900 | 0 | 48,300 |
| 2024-03-29 | 0 | 174,900 | 0 | 71,300 | 0 | 103,600 |
| 2024-03-22 | 0 | 171,800 | 0 | 72,500 | 0 | 99,300 |
| 2024-03-15 | 0 | 158,900 | 0 | 72,600 | 0 | 86,300 |
| 2024-03-08 | 0 | 123,600 | 0 | 70,900 | 0 | 52,700 |
| 2024-03-01 | 0 | 128,000 | 0 | 71,400 | 0 | 56,600 |
| 2024-02-22 | 0 | 123,200 | 0 | 69,000 | 0 | 54,200 |
| 2024-02-16 | 0 | 122,300 | 0 | 68,600 | 0 | 53,700 |
| 2024-02-09 | 0 | 123,900 | 0 | 73,500 | 0 | 50,400 |
| 2024-02-02 | 0 | 123,300 | 0 | 73,600 | 0 | 49,700 |
| 2024-01-26 | 0 | 122,300 | 0 | 72,400 | 0 | 49,900 |
| 2024-01-19 | 1,100 | 124,600 | 1,100 | 74,800 | 0 | 49,800 |
| 2024-01-12 | 0 | 135,500 | 0 | 73,400 | 0 | 62,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | Nomura International plc | 42,000 | 1.39% | ▼ | -100 | 444 | 450 | 444 | 450 | 5,600 |
| 2024-12-11 | Nomura International plc | 42,100 | 1.40% | ▲ | 200 | 460 | 460 | 451 | 451 | 1,200 |
| 2024-12-10 | Nomura International plc | 41,900 | 1.39% | ▼ | -2,800 | 456 | 464 | 456 | 463 | 300 |
| 2024-11-20 | Nomura International plc | 44,700 | 1.48% | ▼ | -700 | 477 | 483 | 477 | 481 | 2,800 |
| 2024-11-19 | Nomura International plc | 45,400 | 1.51% | ▲ | 400 | 482 | 487 | 478 | 487 | 3,900 |
| 2024-11-18 | Nomura International plc | 45,000 | 1.49% | ▼ | -2,600 | 485 | 493 | 482 | 490 | 1,600 |
| 2024-11-07 | Nomura International plc | 47,600 | 1.58% | ▼ | -500 | 461 | 467 | 450 | 460 | 13,600 |
| 2024-11-06 | Nomura International plc | 48,100 | 1.60% | ▲ | 700 | 461 | 470 | 456 | 469 | 3,400 |
| 2024-10-24 | Nomura International plc | 47,400 | 1.57% | ▼ | -2,200 | 500 | 500 | 483 | 495 | 34,800 |
| 2024-10-22 | Nomura International plc | 49,600 | 1.65% | ▲ | 2,100 | 542 | 609 | 508 | 510 | 647,300 |
| 2024-10-16 | Nomura International plc | 47,500 | 1.58% | ▼ | -600 | 541 | 561 | 497 | 509 | 41,100 |
| 2024-10-11 | Nomura International plc | 48,100 | 1.60% | ▲ | 2,800 | 507 | 509 | 497 | 507 | 1,900 |
| 2024-08-05 | Nomura International plc | 45,300 | 1.50% | ▲ | 2,600 | 448 | 448 | 408 | 408 | 18,200 |
| 2024-07-11 | Nomura International plc | 42,700 | 1.42% | ▲ | 800 | 565 | 565 | 550 | 552 | 3,600 |
| 2024-07-10 | Nomura International plc | 41,900 | 1.39% | ▼ | -500 | 539 | 577 | 539 | 565 | 7,500 |
| 2024-07-09 | Nomura International plc | 42,400 | 1.41% | ▲ | 400 | 557 | 557 | 533 | 543 | 3,500 |
| 2024-07-08 | Nomura International plc | 42,000 | 1.39% | ▼ | -100 | 543 | 568 | 533 | 548 | 11,900 |
| 2024-07-05 | Nomura International plc | 42,100 | 1.40% | ▲ | 2,500 | 531 | 539 | 531 | 539 | 1,900 |
| 2024-06-24 | Nomura International plc | 39,600 | 1.31% | ▲ | 700 | 515 | 522 | 515 | 515 | 2,200 |
| 2024-06-21 | Nomura International plc | 38,900 | 1.29% | ▼ | -400 | 515 | 519 | 504 | 513 | 10,600 |
| 2024-06-20 | Nomura International plc | 39,300 | 1.30% | ▲ | 1,200 | 513 | 519 | 513 | 519 | 3,300 |
| 2024-06-18 | Nomura International plc | 38,100 | 1.26% | ▲ | 2,300 | 539 | 544 | 517 | 528 | 16,900 |
| 2024-06-17 | Nomura International plc | 35,800 | 1.19% | ▼ | -400 | 516 | 590 | 516 | 539 | 69,700 |
| 2024-06-14 | Nomura International plc | 36,200 | 1.20% | ▲ | 2,300 | 521 | 521 | 511 | 513 | 1,100 |
| 2024-05-30 | Nomura International plc | 33,900 | 1.12% | ▲ | 3,800 | 513 | 522 | 501 | 508 | 14,400 |
| 2024-04-26 | Nomura International plc | 30,100 | 1.00% | ▲ | 600 | 501 | 504 | 473 | 474 | 9,400 |
| 2024-04-09 | Nomura International plc | 29,500 | 0.98% | ▼ | -800 | 605 | 605 | 536 | 536 | 86,700 |
| 2024-04-05 | Nomura International plc | 30,300 | 1.00% | ▲ | 600 | 520 | 533 | 495 | 495 | 41,600 |
| 2024-04-04 | Nomura International plc | 29,700 | 0.98% | ▼ | -1,500 | 544 | 544 | 515 | 524 | 48,700 |
| 2024-04-01 | Nomura International plc | 31,200 | 1.03% | ▼ | 700 | 604 | 604 | 558 | 565 | 19,300 |
| 2024-03-29 | Nomura International plc | 30,500 | 1.24% | ▲ | 1,600 | 584 | 606 | 581 | 600 | 14,000 |
| 2024-03-21 | Nomura International plc | 28,900 | 1.17% | ▼ | -1,100 | 715 | 715 | 653 | 653 | 100,600 |
| 2024-03-19 | Nomura International plc | 30,000 | 1.22% | ▲ | 1,000 | 633 | 716 | 622 | 716 | 157,000 |
| 2024-03-18 | Nomura International plc | 29,000 | 1.18% | ▼ | -600 | 590 | 660 | 556 | 616 | 142,300 |
| 2024-03-15 | Nomura International plc | 29,600 | 1.20% | ▲ | 1,000 | 635 | 682 | 565 | 600 | 408,600 |
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 |
|---|---|---|---|---|---|
| S100UM3Y | 350 | 2024-11-01 15:25 | アーキテクツ・スタジオ・ジャパン株式会社 | マイルストーン・キャピタル・マネジメント株式会社 | 変更報告書 |
| S100U59L | 350 | 2024-08-05 15:30 | アーキテクツ・スタジオ・ジャパン株式会社 | 中谷 宅雄 | 変更報告書 |
| S100TCYI | 350 | 2024-05-21 16:20 | アーキテクツ・スタジオ・ジャパン株式会社 | 株式会社Ｔ．ＭＡＫＥ | 大量保有報告書 |
| S100T7C4 | 350 | 2024-04-02 15:14 | アーキテクツ・スタジオ・ジャパン株式会社 | マイルストーン・キャピタル・マネジメント株式会社 | 大量保有報告書 |