| 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 | 3,800 | 3,910 | 3,785 | 3,856 | 21,317,400 | 184 | 105% | 101% | 93% | ▲▲▲▲ | 99% | 103% | 106% | 100% | 119% |
| 20240925 | 3,810 | 3,854 | 3,787 | 3,787 | 12,291,100 | -69 | 98% | 99% | 58% | ▼ | 102% | 100% | 103% | 98% | 116% |
| 20240926 | 3,916 | 3,983 | 3,899 | 3,983 | 21,047,500 | 196 | 105% | 102% | 171% | ▲ | 101% | 96% | 102% | 100% | 122% |
| 20240927 | 3,983 | 4,030 | 3,906 | 4,024 | 18,860,400 | 41 | 101% | 101% | 90% | ▲▲ | 99% | 99% | 106% | 100% | 124% |
| 20240930 | 3,830 | 3,928 | 3,766 | 3,781 | 22,600,300 | -243 | 94% | 99% | 120% | ▼ | 102% | 101% | 105% | 94% | 116% |
| 20241001 | 3,850 | 3,951 | 3,842 | 3,932 | 15,424,400 | 151 | 104% | 102% | 68% | ▲ | 101% | 104% | 109% | 98% | 121% |
| 20241002 | 3,792 | 3,899 | 3,784 | 3,827 | 12,789,400 | -105 | 97% | 101% | 83% | ▼ | 95% | 100% | 105% | 95% | 118% |
| 20241003 | 3,967 | 3,968 | 3,760 | 3,781 | 15,899,700 | -46 | 99% | 95% | 124% | ▼▼ | 99% | 105% | 110% | 94% | 116% |
| 20241004 | 3,782 | 3,835 | 3,760 | 3,761 | 11,869,400 | -20 | 99% | 99% | 75% | ▼▼▼ | 100% | 101% | 107% | 93% | 116% |
| 20241007 | 3,886 | 3,934 | 3,883 | 3,904 | 14,597,400 | 143 | 104% | 100% | 123% | ▲ | 100% | 103% | 105% | 97% | 120% |
| 20241008 | 3,950 | 4,018 | 3,910 | 3,947 | 17,046,400 | 43 | 101% | 100% | 117% | ▲▲ | 99% | 101% | 104% | 98% | 121% |
| 20241009 | 4,005 | 4,012 | 3,927 | 3,971 | 11,977,900 | 24 | 101% | 99% | 70% | ▲▲▲ | 98% | 101% | 104% | 99% | 122% |
| 20241010 | 3,998 | 3,998 | 3,908 | 3,935 | 10,703,500 | -36 | 99% | 98% | 89% | ▼ | 99% | 101% | 104% | 98% | 121% |
| 20241011 | 3,974 | 3,985 | 3,937 | 3,942 | 9,945,500 | 7 | 100% | 99% | 93% | ▲ | 101% | 100% | 103% | 98% | 116% |
| 20241015 | 4,020 | 4,084 | 3,987 | 4,053 | 16,752,700 | 111 | 103% | 101% | 168% | ▲▲ | 101% | 100% | 105% | 100% | 119% |
| 20241016 | 3,943 | 4,002 | 3,918 | 3,973 | 11,758,600 | -80 | 98% | 101% | 70% | ▼ | 100% | 97% | 102% | 98% | 117% |
| 20241017 | 4,030 | 4,119 | 4,012 | 4,032 | 14,437,900 | 59 | 101% | 100% | 123% | ▲ | 99% | 98% | 101% | 99% | 117% |
| 20241018 | 4,058 | 4,098 | 4,014 | 4,016 | 10,222,300 | -16 | 100% | 99% | 71% | ▼ | 98% | 99% | 101% | 99% | 110% |
| 20241021 | 4,046 | 4,049 | 3,953 | 3,955 | 8,488,600 | -61 | 98% | 98% | 83% | ▼▼ | 99% | 102% | 104% | 98% | 108% |
| 20241022 | 3,955 | 4,016 | 3,877 | 3,898 | 11,201,000 | -57 | 99% | 99% | 132% | ▼▼▼ | 101% | 105% | 106% | 96% | 104% |
| 20241023 | 3,853 | 3,912 | 3,849 | 3,896 | 10,019,900 | -2 | 100% | 101% | 89% | ▼▼▼▼ | 104% | 108% | 107% | 96% | 104% |
| 20241024 | 3,831 | 4,012 | 3,821 | 3,974 | 16,089,400 | 78 | 102% | 104% | 161% | ▲ | 102% | 105% | 104% | 98% | 106% |
| 20241025 | 3,943 | 4,144 | 3,923 | 4,013 | 15,954,100 | 39 | 101% | 102% | 99% | ▲▲ | 101% | 98% | 100% | 99% | 107% |
| 20241028 | 3,985 | 4,096 | 3,979 | 4,024 | 14,603,400 | 11 | 100% | 101% | 92% | ▲▲▲ | 101% | 91% | 98% | 99% | 107% |
| 20241029 | 4,024 | 4,078 | 3,976 | 4,053 | 11,794,100 | 29 | 101% | 101% | 81% | ▲▲▲▲ | 102% | 94% | 97% | 100% | 108% |
| 20241030 | 4,053 | 4,147 | 4,052 | 4,147 | 40,482,100 | 94 | 102% | 102% | 343% | ▲▲▲▲▲ | 102% | 103% | 103% | 100% | 110% |
| 20241031 | 3,852 | 3,928 | 3,729 | 3,924 | 44,563,700 | -223 | 95% | 102% | 110% | ▼ | 97% | 107% | 102% | 95% | 104% |
| 20241101 | 3,800 | 3,810 | 3,679 | 3,679 | 23,614,100 | -245 | 94% | 97% | 53% | ▼▼ | 99% | 111% | 107% | 89% | 100% |
| 20241105 | 3,700 | 3,707 | 3,648 | 3,650 | 16,743,900 | -29 | 99% | 99% | 71% | ▼▼▼ | 104% | 112% | 110% | 88% | 100% |
| 20241106 | 3,651 | 3,833 | 3,641 | 3,791 | 22,656,900 | 141 | 104% | 104% | 135% | ▲ | 103% | 104% | 106% | 91% | 104% |
| 20241107 | 3,853 | 3,991 | 3,824 | 3,970 | 23,690,500 | 179 | 105% | 103% | 105% | ▲▲ | 101% | 98% | 103% | 96% | 109% |
| 20241108 | 3,994 | 4,053 | 3,991 | 4,053 | 16,726,000 | 83 | 102% | 101% | 71% | ▲▲▲ | 101% | 97% | 101% | 98% | 111% |
| 20241111 | 4,053 | 4,102 | 4,020 | 4,095 | 12,445,000 | 42 | 101% | 101% | 74% | ▲▲▲▲ | 98% | 97% | 101% | 99% | 112% |
| 20241112 | 4,078 | 4,082 | 3,945 | 3,997 | 18,750,400 | -98 | 98% | 98% | 151% | ▼ | 99% | 98% | 104% | 96% | 110% |
| 20241113 | 3,936 | 3,979 | 3,829 | 3,877 | 17,812,500 | -120 | 97% | 99% | 95% | ▼▼ | 100% | 98% | 105% | 93% | 106% |
| 20241114 | 3,929 | 3,982 | 3,908 | 3,934 | 12,318,600 | 57 | 101% | 100% | 69% | ▲ | 99% | 96% | 103% | 95% | 108% |
| 20241115 | 3,984 | 4,015 | 3,951 | 3,951 | 10,546,900 | 17 | 100% | 99% | 86% | ▲▲ | 100% | 99% | 107% | 95% | 108% |
| 20241118 | 3,857 | 3,902 | 3,844 | 3,875 | 7,557,800 | -76 | 98% | 100% | 72% | ▼ | 100% | 99% | 106% | 93% | 106% |
| 20241119 | 3,875 | 3,885 | 3,810 | 3,867 | 9,243,200 | -8 | 100% | 100% | 122% | ▼▼ | 99% | 99% | 106% | 93% | 106% |
| 20241120 | 3,862 | 3,879 | 3,800 | 3,816 | 9,535,500 | -51 | 99% | 99% | 103% | ▼▼▼ | 99% | 98% | 108% | 92% | 105% |
| 20241121 | 3,799 | 3,800 | 3,714 | 3,750 | 11,859,700 | -66 | 98% | 99% | 124% | ▼▼▼▼ | 102% | 101% | 108% | 90% | 103% |
| 20241122 | 3,750 | 3,838 | 3,739 | 3,821 | 9,381,800 | 71 | 102% | 102% | 79% | ▲ | 100% | 99% | 106% | 92% | 105% |
| 20241125 | 3,831 | 3,849 | 3,796 | 3,814 | 14,167,600 | -7 | 100% | 100% | 151% | ▼ | 100% | 106% | 109% | 92% | 104% |
| 20241126 | 3,728 | 3,755 | 3,642 | 3,712 | 14,939,000 | -102 | 97% | 100% | 105% | ▼▼ | 100% | 108% | 109% | 90% | 102% |
| 20241127 | 3,720 | 3,758 | 3,709 | 3,735 | 9,858,200 | 23 | 101% | 100% | 66% | ▲ | 102% | 110% | 110% | 90% | 102% |
| 20241128 | 3,700 | 3,793 | 3,699 | 3,789 | 7,236,500 | 54 | 101% | 102% | 73% | ▲▲ | 100% | 109% | 106% | 93% | 104% |
| 20241129 | 3,760 | 3,790 | 3,743 | 3,751 | 9,208,200 | -38 | 99% | 100% | 127% | ▼ | 104% | 109% | 106% | 92% | 103% |
| 20241202 | 3,779 | 3,949 | 3,767 | 3,946 | 15,038,400 | 195 | 105% | 104% | 163% | ▲ | 101% | 102% | 100% | 96% | 108% |
| 20241203 | 3,982 | 4,022 | 3,956 | 4,010 | 14,954,800 | 64 | 102% | 101% | 99% | ▲▲ | 102% | 101% | 99% | 98% | 108% |
| 20241204 | 4,008 | 4,096 | 3,998 | 4,087 | 13,050,300 | 77 | 102% | 102% | 87% | ▲▲▲ | 100% | 98% | 96% | 100% | 110% |
| 20241205 | 4,122 | 4,145 | 4,090 | 4,110 | 13,305,300 | 23 | 101% | 100% | 102% | ▲▲▲▲ | 99% | 99% | 94% | 100% | 111% |
| 20241206 | 4,094 | 4,099 | 4,033 | 4,051 | 9,087,700 | -59 | 99% | 99% | 68% | ▼ | 99% | 99% | 0% | 99% | 109% |
| 20241209 | 4,100 | 4,132 | 4,001 | 4,043 | 10,540,300 | -8 | 100% | 99% | 116% | ▼▼ | 99% | 100% | 0% | 98% | 109% |
| 20241210 | 3,998 | 4,018 | 3,924 | 3,973 | 12,254,900 | -70 | 98% | 99% | 116% | ▼▼▼ | 102% | 101% | 0% | 97% | 107% |
| 20241211 | 3,960 | 4,025 | 3,928 | 4,020 | 9,364,200 | 47 | 101% | 102% | 76% | ▲ | 99% | 98% | 0% | 98% | 108% |
| 20241212 | 4,087 | 4,145 | 4,052 | 4,058 | 12,456,800 | 38 | 101% | 99% | 133% | ▲▲ | 100% | 99% | 0% | 99% | 109% |
| 20241213 | 3,988 | 4,026 | 3,956 | 3,997 | 10,699,200 | -61 | 98% | 100% | 86% | ▼ | 99% | 99% | 0% | 97% | 108% |
| 20241216 | 4,000 | 4,029 | 3,961 | 3,978 | 6,662,900 | -19 | 100% | 99% | 62% | ▼▼ | 99% | 96% | 0% | 97% | 107% |
| 20241217 | 4,018 | 4,115 | 3,980 | 3,989 | 9,278,900 | 11 | 100% | 99% | 139% | ▲ | 99% | 0% | 0% | 97% | 107% |
| 20241218 | 3,999 | 4,000 | 3,947 | 3,966 | 7,021,400 | -23 | 99% | 99% | 76% | ▼ | 103% | 0% | 0% | 96% | 107% |
| 20241219 | 3,826 | 3,959 | 3,820 | 3,945 | 8,248,200 | -21 | 99% | 103% | 117% | ▼▼ | 98% | 0% | 0% | 96% | 106% |
| 20241220 | 3,925 | 3,945 | 3,853 | 3,865 | 13,725,700 | -80 | 98% | 98% | 166% | ▼▼▼ | % | % | % | 94% | 104% |
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 | 990,700 | 4,753,700 | 376,100 | 1,507,600 | 614,600 | 3,246,100 |
| 2024-12-06 | 1,192,400 | 4,601,400 | 384,700 | 1,417,200 | 807,700 | 3,184,200 |
| 2024-11-29 | 826,700 | 7,339,100 | 252,100 | 1,979,100 | 574,600 | 5,360,000 |
| 2024-11-22 | 903,700 | 7,077,600 | 285,900 | 1,953,600 | 617,800 | 5,124,000 |
| 2024-11-15 | 1,013,400 | 6,285,000 | 284,500 | 1,846,800 | 728,900 | 4,438,200 |
| 2024-11-08 | 1,195,300 | 6,046,100 | 328,700 | 1,711,600 | 866,600 | 4,334,500 |
| 2024-11-01 | 789,500 | 9,239,100 | 238,700 | 2,204,500 | 550,800 | 7,034,600 |
| 2024-10-25 | 1,174,000 | 4,231,500 | 305,700 | 1,299,000 | 868,300 | 2,932,500 |
| 2024-10-18 | 1,119,200 | 4,651,900 | 279,200 | 1,582,200 | 840,000 | 3,069,700 |
| 2024-10-11 | 1,091,700 | 4,793,500 | 285,100 | 1,603,500 | 806,600 | 3,190,000 |
| 2024-10-04 | 1,036,700 | 5,962,300 | 289,300 | 1,881,700 | 747,400 | 4,080,600 |
| 2024-09-27 | 1,217,500 | 4,182,700 | 290,600 | 1,584,400 | 926,900 | 2,598,300 |
| 2024-09-20 | 1,069,800 | 5,473,200 | 288,700 | 1,791,300 | 781,100 | 3,681,900 |
| 2024-09-13 | 811,100 | 6,782,800 | 243,700 | 1,945,800 | 567,400 | 4,837,000 |
| 2024-09-06 | 748,000 | 7,664,000 | 222,600 | 2,134,700 | 525,400 | 5,529,300 |
| 2024-08-30 | 957,500 | 6,972,600 | 258,900 | 1,913,800 | 698,600 | 5,058,800 |
| 2024-08-23 | 910,300 | 7,207,800 | 226,100 | 2,017,500 | 684,200 | 5,190,300 |
| 2024-08-16 | 1,167,200 | 5,913,000 | 302,900 | 1,867,100 | 864,300 | 4,045,900 |
| 2024-08-09 | 809,400 | 7,089,900 | 233,600 | 2,031,800 | 575,800 | 5,058,100 |
| 2024-08-02 | 883,900 | 8,594,200 | 267,300 | 2,274,300 | 616,600 | 6,319,900 |
| 2024-07-26 | 980,700 | 8,404,500 | 283,200 | 2,309,000 | 697,500 | 6,095,500 |
| 2024-07-19 | 1,460,800 | 7,490,000 | 296,600 | 2,171,400 | 1,164,200 | 5,318,600 |
| 2024-07-12 | 1,480,900 | 7,273,600 | 293,400 | 2,080,100 | 1,187,500 | 5,193,500 |
| 2024-07-05 | 1,908,200 | 6,349,700 | 357,600 | 2,127,100 | 1,550,600 | 4,222,600 |
| 2024-06-28 | 2,233,000 | 6,095,900 | 375,600 | 2,215,000 | 1,857,400 | 3,880,900 |
| 2024-06-21 | 293,300 | 1,340,400 | 71,300 | 396,200 | 222,000 | 944,200 |
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 |
|---|---|---|---|
| 6501 | 1 | ???????쏊 | 2024-12-21 14:28:49 |
| 6501 | 2 | 株主・投資家向け情報：日立 | 2024-06-26 18:35:21 |
| 6501 | 3 | 受賞・お知らせ：日立 | 2024-06-26 18:35:25 |
| 6501 | 3 | 弊社製品をご利用のお客さまへ重要なお知らせ：日立 | 2024-06-26 18:35:23 |
| 6501 | 3 | ニュースリリース：日立 | 2024-06-26 18:35:22 |
| 6501 | 3 | ニュースリリース：日立 | 2024-06-26 18:35:20 |