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 | 4,470 | 4,485 | 4,350 | 4,365 | 128,700 | -90 | 98% | 98% | 61% | ▼ | 100% | 103% | 103% | 98% | 108% |
20250311 | 4,340 | 4,360 | 4,220 | 4,335 | 130,700 | -30 | 99% | 100% | 102% | ▼▼ | 100% | 104% | 103% | 97% | 107% |
20250312 | 4,330 | 4,350 | 4,230 | 4,350 | 137,900 | 15 | 100% | 100% | 106% | ▲ | 102% | 104% | 100% | 98% | 107% |
20250313 | 4,355 | 4,465 | 4,355 | 4,460 | 165,400 | 110 | 103% | 102% | 120% | ▲▲ | 99% | 101% | 95% | 100% | 110% |
20250314 | 4,460 | 4,495 | 4,425 | 4,435 | 116,000 | -25 | 99% | 99% | 70% | ▼ | 100% | 100% | 94% | 99% | 110% |
20250317 | 4,490 | 4,535 | 4,480 | 4,485 | 72,300 | 50 | 101% | 100% | 62% | ▲ | 100% | 98% | 93% | 100% | 111% |
20250318 | 4,515 | 4,550 | 4,485 | 4,500 | 74,300 | 15 | 100% | 100% | 103% | ▲▲ | 100% | 99% | 92% | 100% | 111% |
20250319 | 4,520 | 4,570 | 4,500 | 4,510 | 81,100 | 10 | 100% | 100% | 109% | ▲▲▲ | 99% | 99% | 91% | 100% | 111% |
20250321 | 4,510 | 4,525 | 4,480 | 4,480 | 96,700 | -30 | 99% | 99% | 119% | ▼ | 99% | 99% | 92% | 99% | 111% |
20250324 | 4,495 | 4,495 | 4,415 | 4,430 | 83,800 | -50 | 99% | 99% | 87% | ▼▼ | 100% | 98% | 93% | 98% | 109% |
20250325 | 4,430 | 4,440 | 4,365 | 4,420 | 57,300 | -10 | 100% | 100% | 68% | ▼▼▼ | 100% | 95% | 93% | 98% | 109% |
20250326 | 4,455 | 4,475 | 4,415 | 4,470 | 122,900 | 50 | 101% | 100% | 214% | ▲ | 100% | 95% | 93% | 99% | 110% |
20250327 | 4,450 | 4,480 | 4,410 | 4,470 | 97,400 | 0 | 100% | 100% | 79% | -- | 99% | 96% | 94% | 99% | 110% |
20250328 | 4,385 | 4,395 | 4,320 | 4,340 | 93,500 | -130 | 97% | 99% | 96% | ▼ | 98% | 97% | 98% | 96% | 104% |
20250331 | 4,315 | 4,315 | 4,210 | 4,245 | 96,900 | -95 | 98% | 98% | 104% | ▼▼ | 100% | 93% | 99% | 94% | 100% |
20250401 | 4,245 | 4,265 | 4,210 | 4,235 | 82,000 | -10 | 100% | 100% | 85% | ▼▼▼ | 99% | 91% | 99% | 94% | 100% |
20250402 | 4,250 | 4,265 | 4,170 | 4,195 | 72,800 | -40 | 99% | 99% | 89% | ▼▼▼▼ | 101% | 98% | 104% | 93% | 100% |
20250403 | 4,125 | 4,205 | 4,105 | 4,175 | 124,200 | -20 | 100% | 101% | 171% | ▼▼▼▼▼ | 98% | 100% | 107% | 93% | 100% |
20250404 | 4,035 | 4,065 | 3,895 | 3,960 | 137,500 | -215 | 95% | 98% | 111% | ▼▼▼▼▼▼ | 101% | 106% | 112% | 88% | 100% |
20250408 | 3,850 | 3,925 | 3,820 | 3,880 | 190,200 | -80 | 98% | 101% | 138% | ▼▼▼▼▼▼▼ | 100% | 107% | 116% | 86% | 100% |
20250409 | 3,840 | 3,905 | 3,790 | 3,830 | 100,200 | -50 | 99% | 100% | 53% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 110% | 85% | 100% |
20250410 | 4,040 | 4,065 | 3,980 | 4,040 | 102,400 | 210 | 105% | 100% | 102% | ▲ | 102% | 102% | 113% | 90% | 105% |
20250411 | 3,985 | 4,050 | 3,880 | 4,050 | 156,100 | 10 | 100% | 102% | 152% | ▲▲ | 99% | 100% | 110% | 90% | 106% |
20250414 | 4,120 | 4,120 | 4,065 | 4,090 | 67,400 | 40 | 101% | 99% | 43% | ▲▲▲ | 99% | 100% | 111% | 91% | 107% |
20250415 | 4,105 | 4,170 | 4,060 | 4,070 | 77,100 | -20 | 100% | 99% | 114% | ▼ | 100% | 101% | 111% | 90% | 106% |
20250416 | 4,075 | 4,125 | 4,025 | 4,055 | 77,100 | -15 | 100% | 100% | 100% | ▼▼ | 102% | 103% | 114% | 90% | 106% |
20250417 | 4,000 | 4,075 | 3,990 | 4,065 | 73,900 | 10 | 100% | 102% | 96% | ▲ | 100% | 100% | 110% | 90% | 106% |
20250418 | 4,135 | 4,135 | 4,080 | 4,120 | 47,300 | 55 | 101% | 100% | 64% | ▲▲ | 100% | 101% | 111% | 92% | 108% |
20250421 | 4,100 | 4,105 | 4,070 | 4,105 | 48,000 | -15 | 100% | 100% | 101% | ▼ | 100% | 103% | 111% | 92% | 107% |
20250422 | 4,085 | 4,115 | 4,080 | 4,095 | 35,600 | -10 | 100% | 100% | 74% | ▼▼ | 99% | 101% | 112% | 92% | 107% |
20250423 | 4,155 | 4,190 | 4,125 | 4,125 | 61,600 | 30 | 101% | 99% | 173% | ▲ | 98% | 101% | 112% | 92% | 108% |
20250424 | 4,175 | 4,180 | 4,090 | 4,090 | 65,600 | -35 | 99% | 98% | 106% | ▼ | 101% | 105% | 114% | 91% | 107% |
20250425 | 4,095 | 4,160 | 4,095 | 4,135 | 64,300 | 45 | 101% | 101% | 98% | ▲ | 102% | 107% | 113% | 95% | 108% |
20250428 | 4,125 | 4,215 | 4,125 | 4,215 | 88,400 | 80 | 102% | 102% | 137% | ▲▲ | 100% | 105% | 113% | 99% | 110% |
20250430 | 4,215 | 4,240 | 4,150 | 4,205 | 114,400 | -10 | 100% | 100% | 129% | ▼ | 102% | 108% | 115% | 99% | 110% |
20250501 | 4,135 | 4,385 | 4,095 | 4,200 | 261,900 | -5 | 100% | 102% | 229% | ▼▼ | 101% | 105% | 112% | 100% | 110% |
20250502 | 4,260 | 4,440 | 4,260 | 4,310 | 179,800 | 110 | 103% | 101% | 69% | ▲ | 103% | 106% | 111% | 100% | 113% |
20250507 | 4,295 | 4,495 | 4,285 | 4,430 | 153,900 | 120 | 103% | 103% | 86% | ▲▲ | 100% | 102% | 108% | 100% | 116% |
20250508 | 4,430 | 4,475 | 4,390 | 4,430 | 84,100 | 0 | 100% | 100% | 55% | -- | 100% | 102% | 107% | 100% | 116% |
20250509 | 4,440 | 4,490 | 4,395 | 4,460 | 67,600 | 30 | 101% | 100% | 80% | ▲ | 99% | 99% | 105% | 100% | 116% |
20250512 | 4,530 | 4,550 | 4,435 | 4,485 | 62,300 | 25 | 101% | 99% | 92% | ▲▲ | 101% | 100% | 106% | 100% | 111% |
20250513 | 4,495 | 4,600 | 4,495 | 4,540 | 82,800 | 55 | 101% | 101% | 133% | ▲▲▲ | 100% | 100% | 106% | 100% | 112% |
20250514 | 4,515 | 4,565 | 4,450 | 4,515 | 43,600 | -25 | 99% | 100% | 53% | ▼ | 100% | 99% | 106% | 99% | 111% |
20250515 | 4,495 | 4,540 | 4,465 | 4,495 | 54,800 | -20 | 100% | 100% | 126% | ▼▼ | 100% | 101% | 105% | 99% | 111% |
20250516 | 4,500 | 4,530 | 4,435 | 4,495 | 53,700 | 0 | 100% | 100% | 98% | -- | 101% | 104% | 105% | 99% | 111% |
20250519 | 4,470 | 4,530 | 4,455 | 4,505 | 61,200 | 10 | 100% | 101% | 114% | ▲ | 99% | 104% | 103% | 99% | 111% |
20250520 | 4,500 | 4,505 | 4,440 | 4,465 | 51,000 | -40 | 99% | 99% | 83% | ▼ | 99% | 104% | 103% | 98% | 109% |
20250521 | 4,495 | 4,500 | 4,465 | 4,470 | 58,500 | 5 | 100% | 99% | 115% | ▲ | 100% | 104% | 100% | 98% | 109% |
20250522 | 4,540 | 4,560 | 4,520 | 4,535 | 100,900 | 65 | 101% | 100% | 172% | ▲▲ | 101% | 104% | 99% | 100% | 111% |
20250523 | 4,605 | 4,760 | 4,600 | 4,665 | 159,500 | 130 | 103% | 101% | 158% | ▲▲▲ | 100% | 102% | 0% | 100% | 114% |
20250526 | 4,665 | 4,685 | 4,610 | 4,670 | 63,500 | 5 | 100% | 100% | 40% | ▲▲▲▲ | 99% | 101% | 0% | 100% | 114% |
20250527 | 4,655 | 4,680 | 4,620 | 4,620 | 52,200 | -50 | 99% | 99% | 82% | ▼ | 101% | 101% | 0% | 99% | 112% |
20250528 | 4,665 | 4,790 | 4,650 | 4,710 | 124,500 | 90 | 102% | 101% | 239% | ▲ | 101% | 98% | 0% | 100% | 112% |
20250529 | 4,705 | 4,775 | 4,695 | 4,770 | 62,000 | 60 | 101% | 101% | 50% | ▲▲ | 99% | 97% | 0% | 100% | 114% |
20250530 | 4,750 | 4,770 | 4,705 | 4,720 | 129,800 | -50 | 99% | 99% | 209% | ▼ | 100% | 97% | 0% | 99% | 112% |
20250602 | 4,710 | 4,745 | 4,690 | 4,690 | 66,000 | -30 | 99% | 100% | 51% | ▼▼ | 97% | 97% | 0% | 98% | 109% |
20250603 | 4,695 | 4,695 | 4,570 | 4,570 | 54,900 | -120 | 97% | 97% | 83% | ▼▼▼ | 102% | 0% | 0% | 96% | 103% |
20250604 | 4,545 | 4,675 | 4,520 | 4,625 | 80,400 | 55 | 101% | 102% | 146% | ▲ | 99% | 0% | 0% | 97% | 104% |
20250605 | 4,595 | 4,595 | 4,525 | 4,545 | 60,700 | -80 | 98% | 99% | 75% | ▼ | 100% | 0% | 0% | 95% | 102% |
20250606 | 4,570 | 4,610 | 4,550 | 4,555 | 57,400 | 10 | 100% | 100% | 95% | ▲ | % | % | % | 95% | 102% |
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 | 44,100 | 13,100 | 21,500 | 3,500 | 22,600 | 9,600 |
2025-05-23 | 41,500 | 9,800 | 21,500 | 3,300 | 20,000 | 6,500 |
2025-05-16 | 37,300 | 10,800 | 21,500 | 2,900 | 15,800 | 7,900 |
2025-05-09 | 37,700 | 11,400 | 21,400 | 3,500 | 16,300 | 7,900 |
2025-05-02 | 35,400 | 13,300 | 23,300 | 3,300 | 12,100 | 10,000 |
2025-04-25 | 34,200 | 29,900 | 23,300 | 3,100 | 10,900 | 26,800 |
2025-04-18 | 37,500 | 28,200 | 28,000 | 2,800 | 9,500 | 25,400 |
2025-04-11 | 37,700 | 26,800 | 28,000 | 2,900 | 9,700 | 23,900 |
2025-04-04 | 36,500 | 31,200 | 28,100 | 4,800 | 8,400 | 26,400 |
2025-03-28 | 37,400 | 29,800 | 29,100 | 4,400 | 8,300 | 25,400 |
2025-03-21 | 37,700 | 14,600 | 28,100 | 4,300 | 9,600 | 10,300 |
2025-03-14 | 37,700 | 16,800 | 28,100 | 6,500 | 9,600 | 10,300 |
2025-03-07 | 42,900 | 15,100 | 28,100 | 5,000 | 14,800 | 10,100 |
2025-02-28 | 41,800 | 15,700 | 29,200 | 5,400 | 12,600 | 10,300 |
2025-02-21 | 47,200 | 13,400 | 31,100 | 5,100 | 16,100 | 8,300 |
2025-02-14 | 52,300 | 11,300 | 33,000 | 5,100 | 19,300 | 6,200 |
2025-02-07 | 61,600 | 14,200 | 31,500 | 4,900 | 30,100 | 9,300 |
2025-01-31 | 48,300 | 14,700 | 30,900 | 7,400 | 17,400 | 7,300 |
2025-01-24 | 42,500 | 14,400 | 29,700 | 7,900 | 12,800 | 6,500 |
2025-01-17 | 47,400 | 15,600 | 37,900 | 5,500 | 9,500 | 10,100 |
2025-01-10 | 40,000 | 29,000 | 37,800 | 12,600 | 2,200 | 16,400 |
2024-12-27 | 45,500 | 25,900 | 37,800 | 9,700 | 7,700 | 16,200 |
2024-12-20 | 46,100 | 28,900 | 37,800 | 9,800 | 8,300 | 19,100 |
2024-12-13 | 46,100 | 33,900 | 37,800 | 9,700 | 8,300 | 24,200 |
2024-12-06 | 47,700 | 49,900 | 37,800 | 11,700 | 9,900 | 38,200 |
2024-11-29 | 241,800 | 26,100 | 126,400 | 6,100 | 115,400 | 20,000 |
2024-11-22 | 238,900 | 22,800 | 109,400 | 7,000 | 129,500 | 15,800 |
2024-11-15 | 9,200 | 15,200 | 8,400 | 6,200 | 800 | 9,000 |
2024-11-08 | 9,000 | 15,200 | 8,400 | 6,300 | 600 | 8,900 |
2024-11-01 | 9,700 | 18,000 | 8,400 | 6,200 | 1,300 | 11,800 |
2024-10-25 | 9,000 | 19,900 | 8,400 | 4,700 | 600 | 15,200 |
2024-10-18 | 9,700 | 14,200 | 8,400 | 4,700 | 1,300 | 9,500 |
2024-10-11 | 10,000 | 14,100 | 8,400 | 4,700 | 1,600 | 9,400 |
2024-10-04 | 9,800 | 16,300 | 8,400 | 4,600 | 1,400 | 11,700 |
2024-09-27 | 10,000 | 9,500 | 8,400 | 5,100 | 1,600 | 4,400 |
2024-09-20 | 9,600 | 10,300 | 8,400 | 5,200 | 1,200 | 5,100 |
2024-09-13 | 10,000 | 10,900 | 8,400 | 5,600 | 1,600 | 5,300 |
2024-09-06 | 11,200 | 10,800 | 8,400 | 5,600 | 2,800 | 5,200 |
2024-08-30 | 9,600 | 10,300 | 8,400 | 5,600 | 1,200 | 4,700 |
2024-08-23 | 10,000 | 9,700 | 8,400 | 5,600 | 1,600 | 4,100 |
2024-08-16 | 10,600 | 10,300 | 8,400 | 5,500 | 2,200 | 4,800 |
2024-08-09 | 11,100 | 13,200 | 8,400 | 6,100 | 2,700 | 7,100 |
2024-08-02 | 19,000 | 37,500 | 8,600 | 17,900 | 10,400 | 19,600 |
2024-07-26 | 10,500 | 34,700 | 8,600 | 21,700 | 1,900 | 13,000 |
2024-07-19 | 9,200 | 20,700 | 8,600 | 10,200 | 600 | 10,500 |
2024-07-12 | 10,100 | 16,500 | 8,600 | 6,500 | 1,500 | 10,000 |
2024-07-05 | 10,600 | 18,000 | 8,600 | 7,700 | 2,000 | 10,300 |
2024-06-28 | 11,500 | 17,700 | 8,600 | 6,900 | 2,900 | 10,800 |
2024-06-21 | 12,300 | 16,300 | 9,300 | 5,400 | 3,000 | 10,900 |
2024-06-14 | 13,700 | 18,000 | 9,100 | 7,300 | 4,600 | 10,700 |
2024-06-07 | 13,900 | 14,400 | 9,500 | 5,000 | 4,400 | 9,400 |
2024-05-31 | 11,400 | 14,600 | 9,100 | 4,700 | 2,300 | 9,900 |
2024-05-24 | 10,500 | 16,100 | 9,100 | 4,400 | 1,400 | 11,700 |
2024-05-17 | 9,900 | 17,500 | 9,100 | 5,200 | 800 | 12,300 |
2024-05-10 | 13,700 | 16,300 | 9,200 | 5,200 | 4,500 | 11,100 |
2024-05-02 | 15,900 | 28,900 | 9,300 | 6,300 | 6,600 | 22,600 |
2024-04-26 | 12,100 | 34,600 | 9,000 | 4,700 | 3,100 | 29,900 |
2024-04-19 | 16,900 | 40,100 | 12,900 | 4,300 | 4,000 | 35,800 |
2024-04-12 | 21,500 | 37,900 | 20,600 | 4,600 | 900 | 33,300 |
2024-04-05 | 21,900 | 38,900 | 20,600 | 5,200 | 1,300 | 33,700 |
2024-03-29 | 21,700 | 41,000 | 20,600 | 5,600 | 1,100 | 35,400 |
2024-03-22 | 26,300 | 40,800 | 24,800 | 7,700 | 1,500 | 33,100 |
2024-03-15 | 34,400 | 35,800 | 32,900 | 4,000 | 1,500 | 31,800 |
2024-03-08 | 35,000 | 34,800 | 32,900 | 5,000 | 2,100 | 29,800 |
2024-03-01 | 35,200 | 38,900 | 32,900 | 6,400 | 2,300 | 32,500 |
2024-02-22 | 51,400 | 39,100 | 49,700 | 4,400 | 1,700 | 34,700 |
2024-02-16 | 51,400 | 36,900 | 49,700 | 4,900 | 1,700 | 32,000 |
2024-02-09 | 52,200 | 39,000 | 49,700 | 5,900 | 2,500 | 33,100 |
2024-02-02 | 52,900 | 35,500 | 49,700 | 5,500 | 3,200 | 30,000 |
2024-01-26 | 54,300 | 32,100 | 50,200 | 4,800 | 4,100 | 27,300 |
2024-01-19 | 46,400 | 34,500 | 41,800 | 7,100 | 4,600 | 27,400 |
2024-01-12 | 45,700 | 26,000 | 41,800 | 6,800 | 3,900 | 19,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-27 | 野村證券株式会社 | 50,564 | 0.10% | ▼ | -187,700 | 3,420 | 3,445 | 3,405 | 3,440 | 59,000 |
2024-12-26 | 野村證券株式会社 | 238,264 | 0.51% | ▲ | 3,900 | 3,400 | 3,415 | 3,350 | 3,415 | 63,700 |
2024-12-25 | 野村證券株式会社 | 234,364 | 0.49% | ▼ | -4,100 | 3,415 | 3,415 | 3,355 | 3,385 | 38,100 |
2024-12-23 | 野村證券株式会社 | 238,464 | 0.50% | ▲ | 1,200 | 3,370 | 3,450 | 3,370 | 3,445 | 79,100 |
2024-12-17 | 野村證券株式会社 | 237,264 | 0.49% | ▼ | -13,300 | 3,435 | 3,435 | 3,365 | 3,385 | 49,200 |
2024-11-27 | 野村證券株式会社 | 250,564 | 0.52% | ▲ | 3,330 | 3,450 | 3,265 | 3,450 | 360,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6454 | 1 | マックス株式会社|MAX | 2025-06-07 08:21:13 |
6454 | 2 | 株式取扱規程 | 2024-06-18 19:02:21 |
6454 | 2 | 定款 | 2024-06-18 19:02:20 |
6454 | 2 | 株式の状況 | マックス株式会社 | 2024-06-18 17:19:13 |
6454 | 2 | 株主メモ | マックス株式会社 | 2024-06-18 17:19:12 |
6454 | 2 | 株主総会 | マックス株式会社 | 2024-06-18 17:19:11 |
6454 | 2 | マックスレポート(株主通信) | マックス株式会社 | 2024-06-18 17:19:09 |
6454 | 2 | 株主還元 | マックス株式会社 | 2024-06-18 17:19:08 |
6454 | 2 | セグメント実績(通期) | マックス株式会社 | 2024-06-18 17:19:07 |
6454 | 2 | キャッシュ・フローの状況 | マックス株式会社 | 2024-06-18 17:19:06 |