| 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 | 187 | 187 | 183 | 183 | 18,800 | -4 | 98% | 98% | 64% | ▼ | 102% | 103% | 100% | 90% | 103% |
| 20240925 | 182 | 187 | 182 | 185 | 21,600 | 2 | 101% | 102% | 115% | ▲ | 99% | 101% | 98% | 91% | 104% |
| 20240926 | 185 | 185 | 182 | 184 | 16,300 | -1 | 99% | 99% | 75% | ▼ | 103% | 100% | 99% | 92% | 103% |
| 20240927 | 183 | 188 | 183 | 188 | 21,500 | 4 | 102% | 103% | 132% | ▲ | 97% | 97% | 97% | 94% | 106% |
| 20240930 | 188 | 188 | 180 | 182 | 36,600 | -6 | 97% | 97% | 170% | ▼ | 103% | 101% | 97% | 91% | 102% |
| 20241001 | 182 | 188 | 182 | 187 | 17,500 | 5 | 103% | 103% | 48% | ▲ | 96% | 97% | 93% | 96% | 105% |
| 20241002 | 190 | 190 | 183 | 183 | 30,200 | -4 | 98% | 96% | 173% | ▼ | 99% | 98% | 96% | 94% | 103% |
| 20241003 | 184 | 185 | 181 | 182 | 28,200 | -1 | 99% | 99% | 93% | ▼▼ | 101% | 100% | 96% | 97% | 102% |
| 20241004 | 181 | 185 | 181 | 183 | 13,300 | 1 | 101% | 101% | 47% | ▲ | 99% | 97% | 94% | 97% | 103% |
| 20241007 | 185 | 186 | 184 | 184 | 14,800 | 1 | 101% | 99% | 111% | ▲▲ | 97% | 99% | 94% | 98% | 103% |
| 20241008 | 184 | 184 | 179 | 179 | 26,300 | -5 | 97% | 97% | 178% | ▼ | 101% | 101% | 96% | 95% | 101% |
| 20241009 | 180 | 183 | 180 | 181 | 11,300 | 2 | 101% | 101% | 43% | ▲ | 98% | 97% | 95% | 96% | 101% |
| 20241010 | 182 | 182 | 178 | 179 | 10,800 | -2 | 99% | 98% | 96% | ▼ | 99% | 99% | 96% | 95% | 100% |
| 20241011 | 179 | 180 | 178 | 178 | 11,100 | -1 | 99% | 99% | 103% | ▼▼ | 102% | 99% | 97% | 95% | 100% |
| 20241015 | 178 | 184 | 178 | 182 | 20,700 | 4 | 102% | 102% | 186% | ▲ | 97% | 94% | 96% | 97% | 102% |
| 20241016 | 181 | 182 | 175 | 176 | 30,700 | -6 | 97% | 97% | 148% | ▼ | 99% | 98% | 98% | 94% | 100% |
| 20241017 | 177 | 178 | 176 | 176 | 10,400 | 0 | 100% | 99% | 34% | -- | 98% | 96% | 97% | 94% | 100% |
| 20241018 | 180 | 180 | 177 | 177 | 17,700 | 1 | 101% | 98% | 170% | ▲ | 98% | 100% | 101% | 94% | 101% |
| 20241021 | 173 | 174 | 169 | 170 | 117,400 | -7 | 96% | 98% | 663% | ▼ | 99% | 101% | 102% | 90% | 100% |
| 20241022 | 171 | 172 | 169 | 170 | 15,300 | 0 | 100% | 99% | 13% | -- | 102% | 101% | 102% | 90% | 100% |
| 20241023 | 170 | 175 | 170 | 173 | 14,500 | 3 | 102% | 102% | 95% | ▲ | 101% | 99% | 101% | 92% | 102% |
| 20241024 | 172 | 175 | 172 | 173 | 13,100 | 0 | 100% | 101% | 90% | -- | 99% | 96% | 101% | 92% | 102% |
| 20241025 | 173 | 174 | 171 | 172 | 11,900 | -1 | 99% | 99% | 91% | ▼ | 100% | 97% | 102% | 91% | 101% |
| 20241028 | 171 | 174 | 170 | 171 | 45,600 | -1 | 99% | 100% | 383% | ▼▼ | 99% | 96% | 102% | 91% | 101% |
| 20241029 | 171 | 171 | 168 | 170 | 23,500 | -1 | 99% | 99% | 52% | ▼▼▼ | 98% | 100% | 99% | 91% | 100% |
| 20241030 | 170 | 171 | 166 | 166 | 70,900 | -4 | 98% | 98% | 302% | ▼▼▼▼ | 99% | 102% | 101% | 90% | 100% |
| 20241031 | 167 | 168 | 164 | 166 | 24,200 | 0 | 100% | 99% | 34% | -- | 98% | 102% | 101% | 90% | 100% |
| 20241101 | 167 | 167 | 164 | 164 | 22,100 | -2 | 99% | 98% | 91% | ▼ | 99% | 103% | 101% | 89% | 100% |
| 20241105 | 166 | 166 | 163 | 165 | 13,300 | 1 | 101% | 99% | 60% | ▲ | 103% | 104% | 102% | 90% | 101% |
| 20241106 | 165 | 172 | 165 | 170 | 26,200 | 5 | 103% | 103% | 197% | ▲▲ | 100% | 102% | 98% | 93% | 104% |
| 20241107 | 171 | 172 | 170 | 171 | 18,900 | 1 | 101% | 100% | 72% | ▲▲▲ | 101% | 103% | 99% | 94% | 104% |
| 20241108 | 169 | 172 | 169 | 171 | 12,500 | 0 | 100% | 101% | 66% | -- | 101% | 98% | 98% | 94% | 104% |
| 20241111 | 169 | 171 | 166 | 171 | 20,200 | 0 | 100% | 101% | 162% | -- | 101% | 98% | 94% | 94% | 104% |
| 20241112 | 170 | 173 | 170 | 172 | 16,100 | 1 | 101% | 101% | 80% | ▲ | 101% | 97% | 110% | 95% | 105% |
| 20241113 | 172 | 176 | 169 | 174 | 60,500 | 2 | 101% | 101% | 376% | ▲▲ | 94% | 94% | 108% | 98% | 106% |
| 20241114 | 175 | 175 | 165 | 165 | 45,500 | -9 | 95% | 94% | 75% | ▼ | 99% | 99% | 113% | 93% | 101% |
| 20241115 | 167 | 168 | 165 | 165 | 20,100 | 0 | 100% | 99% | 44% | -- | 99% | 101% | 113% | 93% | 101% |
| 20241118 | 167 | 167 | 165 | 166 | 9,600 | 1 | 101% | 99% | 48% | ▲ | 99% | 101% | 114% | 95% | 101% |
| 20241119 | 166 | 168 | 165 | 165 | 14,000 | -1 | 99% | 99% | 146% | ▼ | 100% | 101% | 115% | 95% | 101% |
| 20241120 | 164 | 165 | 163 | 164 | 19,100 | -1 | 99% | 100% | 136% | ▼▼ | 101% | 97% | 115% | 94% | 100% |
| 20241121 | 164 | 167 | 164 | 166 | 12,900 | 2 | 101% | 101% | 68% | ▲ | 101% | 94% | 113% | 95% | 101% |
| 20241122 | 167 | 169 | 167 | 168 | 12,400 | 2 | 101% | 101% | 96% | ▲▲ | 99% | 93% | 113% | 97% | 102% |
| 20241125 | 167 | 168 | 164 | 165 | 50,100 | -3 | 98% | 99% | 404% | ▼ | 96% | 94% | 115% | 95% | 101% |
| 20241126 | 165 | 165 | 158 | 159 | 123,600 | -6 | 96% | 96% | 247% | ▼▼ | 98% | 97% | 108% | 91% | 100% |
| 20241127 | 160 | 160 | 153 | 157 | 67,600 | -2 | 99% | 98% | 55% | ▼▼▼ | 98% | 98% | 110% | 90% | 100% |
| 20241128 | 157 | 159 | 154 | 154 | 66,200 | -3 | 98% | 98% | 98% | ▼▼▼▼ | 101% | 100% | 107% | 89% | 100% |
| 20241129 | 154 | 155 | 153 | 155 | 21,700 | 1 | 101% | 101% | 33% | ▲ | 99% | 97% | 105% | 89% | 101% |
| 20241202 | 156 | 156 | 152 | 155 | 43,800 | 0 | 100% | 99% | 202% | -- | 99% | 97% | 106% | 89% | 101% |
| 20241203 | 155 | 155 | 153 | 154 | 43,100 | -1 | 99% | 99% | 98% | ▼ | 100% | 123% | 106% | 89% | 100% |
| 20241204 | 154 | 154 | 152 | 154 | 37,100 | 0 | 100% | 100% | 86% | -- | 100% | 124% | 107% | 89% | 100% |
| 20241205 | 152 | 154 | 152 | 152 | 13,500 | -2 | 99% | 100% | 36% | ▼ | 98% | 115% | 101% | 87% | 100% |
| 20241206 | 151 | 151 | 148 | 148 | 104,900 | -4 | 97% | 98% | 777% | ▼▼ | 100% | 115% | 0% | 85% | 100% |
| 20241209 | 150 | 151 | 149 | 150 | 80,700 | 2 | 101% | 100% | 77% | ▲ | 130% | 114% | 0% | 86% | 101% |
| 20241210 | 145 | 189 | 141 | 189 | 7,392,400 | 39 | 126% | 130% | 9160% | ▲▲ | 96% | 93% | 0% | 100% | 128% |
| 20241211 | 176 | 189 | 166 | 169 | 3,819,800 | -20 | 89% | 96% | 52% | ▼ | 102% | 96% | 0% | 89% | 114% |
| 20241212 | 170 | 176 | 163 | 173 | 994,500 | 4 | 102% | 102% | 26% | ▲ | 98% | 96% | 0% | 92% | 117% |
| 20241213 | 169 | 171 | 160 | 165 | 630,300 | -8 | 95% | 98% | 63% | ▼ | 98% | 100% | 0% | 87% | 111% |
| 20241216 | 163 | 165 | 157 | 159 | 216,700 | -6 | 96% | 98% | 34% | ▼▼ | 104% | 97% | 0% | 84% | 107% |
| 20241217 | 158 | 166 | 156 | 164 | 166,500 | 5 | 103% | 104% | 77% | ▲ | 97% | 0% | 0% | 87% | 111% |
| 20241218 | 167 | 168 | 161 | 162 | 136,600 | -2 | 99% | 97% | 82% | ▼ | 102% | 0% | 0% | 86% | 109% |
| 20241219 | 160 | 167 | 160 | 163 | 54,600 | 1 | 101% | 102% | 40% | ▲ | 95% | 0% | 0% | 86% | 110% |
| 20241220 | 161 | 164 | 150 | 153 | 391,900 | -10 | 94% | 95% | 718% | ▼ | % | % | % | 81% | 103% |
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 | 79,900 | 889,000 | 0 | 366,700 | 79,900 | 522,300 |
| 2024-12-06 | 8,600 | 691,700 | 0 | 380,600 | 8,600 | 311,100 |
| 2024-11-29 | 2,600 | 676,400 | 0 | 385,500 | 2,600 | 290,900 |
| 2024-11-22 | 2,100 | 679,900 | 0 | 373,700 | 2,100 | 306,200 |
| 2024-11-15 | 2,500 | 676,100 | 0 | 374,800 | 2,500 | 301,300 |
| 2024-11-08 | 2,400 | 643,000 | 0 | 373,900 | 2,400 | 269,100 |
| 2024-11-01 | 7,300 | 646,400 | 0 | 373,700 | 7,300 | 272,700 |
| 2024-10-25 | 2,700 | 628,800 | 0 | 373,900 | 2,700 | 254,900 |
| 2024-10-18 | 2,400 | 613,700 | 0 | 371,900 | 2,400 | 241,800 |
| 2024-10-11 | 2,700 | 618,300 | 0 | 372,500 | 2,700 | 245,800 |
| 2024-10-04 | 2,700 | 612,400 | 0 | 370,200 | 2,700 | 242,200 |
| 2024-09-27 | 2,600 | 612,900 | 0 | 369,200 | 2,600 | 243,700 |
| 2024-09-20 | 2,500 | 632,500 | 0 | 369,300 | 2,500 | 263,200 |
| 2024-09-13 | 2,700 | 645,900 | 0 | 366,400 | 2,700 | 279,500 |
| 2024-09-06 | 4,000 | 653,400 | 0 | 374,500 | 4,000 | 278,900 |
| 2024-08-30 | 8,600 | 644,400 | 0 | 371,800 | 8,600 | 272,600 |
| 2024-08-23 | 6,800 | 676,100 | 0 | 362,500 | 6,800 | 313,600 |
| 2024-08-16 | 16,000 | 689,500 | 0 | 366,800 | 16,000 | 322,700 |
| 2024-08-09 | 1,700 | 706,300 | 0 | 329,500 | 1,700 | 376,800 |
| 2024-08-02 | 12,400 | 779,700 | 0 | 368,200 | 12,400 | 411,500 |
| 2024-07-26 | 14,100 | 632,500 | 0 | 356,200 | 14,100 | 276,300 |
| 2024-07-19 | 23,200 | 645,900 | 0 | 360,100 | 23,200 | 285,800 |
| 2024-07-12 | 23,200 | 661,600 | 0 | 368,100 | 23,200 | 293,500 |
| 2024-07-05 | 18,300 | 644,500 | 0 | 372,500 | 18,300 | 272,000 |
| 2024-06-28 | 9,400 | 652,200 | 0 | 367,200 | 9,400 | 285,000 |
| 2024-06-21 | 10,200 | 796,800 | 0 | 370,400 | 10,200 | 426,400 |
| 2024-06-14 | 6,100 | 666,000 | 0 | 367,500 | 6,100 | 298,500 |
| 2024-06-07 | 4,400 | 667,000 | 0 | 361,100 | 4,400 | 305,900 |
| 2024-05-31 | 5,600 | 709,400 | 0 | 363,600 | 5,600 | 345,800 |
| 2024-05-24 | 4,200 | 712,700 | 0 | 374,700 | 4,200 | 338,000 |
| 2024-05-17 | 8,400 | 698,200 | 0 | 373,300 | 8,400 | 324,900 |
| 2024-05-10 | 13,300 | 679,900 | 0 | 355,700 | 13,300 | 324,200 |
| 2024-05-02 | 11,400 | 700,600 | 0 | 359,200 | 11,400 | 341,400 |
| 2024-04-26 | 10,600 | 677,300 | 0 | 354,900 | 10,600 | 322,400 |
| 2024-04-19 | 12,600 | 684,900 | 0 | 356,800 | 12,600 | 328,100 |
| 2024-04-12 | 11,400 | 698,200 | 0 | 354,700 | 11,400 | 343,500 |
| 2024-04-05 | 14,100 | 718,100 | 0 | 342,100 | 14,100 | 376,000 |
| 2024-03-29 | 13,500 | 751,000 | 0 | 362,100 | 13,500 | 388,900 |
| 2024-03-22 | 15,800 | 819,500 | 0 | 347,500 | 15,800 | 472,000 |
| 2024-03-15 | 17,600 | 811,500 | 0 | 329,700 | 17,600 | 481,800 |
| 2024-03-08 | 22,600 | 822,000 | 0 | 322,000 | 22,600 | 500,000 |
| 2024-03-01 | 26,000 | 888,400 | 0 | 348,600 | 26,000 | 539,800 |
| 2024-02-22 | 24,000 | 892,500 | 0 | 306,600 | 24,000 | 585,900 |
| 2024-02-16 | 16,200 | 861,500 | 0 | 307,700 | 16,200 | 553,800 |
| 2024-02-09 | 8,800 | 876,100 | 0 | 312,200 | 8,800 | 563,900 |
| 2024-02-02 | 14,300 | 832,100 | 0 | 299,900 | 14,300 | 532,200 |
| 2024-01-26 | 8,000 | 723,400 | 0 | 290,500 | 8,000 | 432,900 |
| 2024-01-19 | 9,000 | 765,500 | 0 | 286,000 | 9,000 | 479,500 |
| 2024-01-12 | 7,600 | 717,600 | 0 | 291,900 | 7,600 | 425,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | MERRILL LYNCH INTERNATIONAL | 100,187 | 0.47% | ▼ | -27,600 | 177 | 199 | 177 | 197 | 205,300 |
| 2024-08-13 | MERRILL LYNCH INTERNATIONAL | 127,787 | 0.60% | ▲ | 8,300 | 172 | 180 | 171 | 177 | 54,000 |
| 2024-08-09 | MERRILL LYNCH INTERNATIONAL | 119,487 | 0.56% | ▼ | -6,200 | 169 | 170 | 165 | 167 | 30,100 |
| 2024-08-08 | BNP Paribas Financial Markets SNC | 104,300 | 0.49% | ▼ | 160 | 168 | 160 | 164 | 55,500 | |
| 2024-08-08 | MERRILL LYNCH INTERNATIONAL | 125,687 | 0.59% | ▲ | 6,200 | 160 | 168 | 160 | 164 | 55,500 |
| 2024-08-07 | MERRILL LYNCH INTERNATIONAL | 119,487 | 0.56% | ▲ | 3,800 | 148 | 173 | 148 | 160 | 119,300 |
| 2024-08-06 | MERRILL LYNCH INTERNATIONAL | 115,687 | 0.55% | ▼ | -8,900 | 150 | 159 | 150 | 155 | 98,500 |
| 2024-08-05 | MERRILL LYNCH INTERNATIONAL | 124,587 | 0.59% | ▲ | 150 | 164 | 142 | 142 | 162,900 | |
| 2024-08-02 | MERRILL LYNCH INTERNATIONAL | 119,587 | 0.56% | ▲ | 11,700 | 183 | 183 | 176 | 176 | 72,200 |
| 2024-08-01 | MERRILL LYNCH INTERNATIONAL | 107,887 | 0.51% | ▲ | 188 | 192 | 182 | 184 | 211,200 | |
| 2024-07-12 | MERRILL LYNCH INTERNATIONAL | 100,187 | 0.47% | ▼ | -7,200 | 194 | 204 | 193 | 200 | 86,300 |
| 2024-07-11 | MERRILL LYNCH INTERNATIONAL | 107,387 | 0.51% | ▼ | 196 | 197 | 191 | 196 | 60,400 | |
| 2024-07-09 | MERRILL LYNCH INTERNATIONAL | 110,787 | 0.52% | ▲ | 3,000 | 200 | 202 | 195 | 196 | 64,900 |
| 2024-07-08 | MERRILL LYNCH INTERNATIONAL | 107,787 | 0.51% | ▲ | 800 | 198 | 200 | 194 | 200 | 55,100 |
| 2024-07-05 | MERRILL LYNCH INTERNATIONAL | 106,987 | 0.50% | ▼ | -15,400 | 194 | 199 | 192 | 199 | 89,600 |
| 2024-07-04 | MERRILL LYNCH INTERNATIONAL | 122,387 | 0.58% | ▼ | -6,500 | 191 | 194 | 189 | 194 | 45,400 |
| 2024-07-04 | MERRILL LYNCH INTERNATIONAL | 122,387 | 0.58% | ▼ | -6,500 | 191 | 194 | 189 | 194 | 45,400 |
| 2024-07-02 | MERRILL LYNCH INTERNATIONAL | 128,887 | 0.61% | ▲ | 5,300 | 193 | 193 | 188 | 193 | 54,600 |
| 2024-07-01 | MERRILL LYNCH INTERNATIONAL | 123,587 | 0.58% | ▲ | 3,700 | 193 | 195 | 190 | 191 | 56,400 |
| 2024-06-28 | MERRILL LYNCH INTERNATIONAL | 119,887 | 0.57% | ▲ | 6,600 | 195 | 195 | 189 | 192 | 63,100 |
| 2024-06-25 | MERRILL LYNCH INTERNATIONAL | 113,287 | 0.54% | ▲ | 6,600 | 185 | 191 | 184 | 187 | 86,700 |
| 2024-06-24 | MERRILL LYNCH INTERNATIONAL | 106,687 | 0.50% | ▲ | 2,600 | 182 | 192 | 182 | 190 | 100,100 |
| 2024-06-10 | MERRILL LYNCH INTERNATIONAL | 104,087 | 0.49% | ▼ | -2,700 | 170 | 173 | 170 | 171 | 37,600 |
| 2024-06-07 | MERRILL LYNCH INTERNATIONAL | 106,787 | 0.50% | ▼ | -3,900 | 174 | 174 | 170 | 171 | 39,500 |
| 2024-06-05 | MERRILL LYNCH INTERNATIONAL | 110,687 | 0.52% | ▼ | -5,700 | 173 | 176 | 172 | 174 | 49,000 |
| 2024-06-04 | MERRILL LYNCH INTERNATIONAL | 116,387 | 0.55% | ▼ | -6,200 | 171 | 174 | 170 | 171 | 55,700 |
| 2024-06-03 | MERRILL LYNCH INTERNATIONAL | 122,587 | 0.58% | ▼ | -3,400 | 168 | 171 | 168 | 171 | 24,800 |
| 2024-05-31 | MERRILL LYNCH INTERNATIONAL | 125,987 | 0.60% | ▼ | -2,800 | 164 | 170 | 164 | 169 | 41,900 |
| 2024-05-30 | MERRILL LYNCH INTERNATIONAL | 128,787 | 0.61% | ▲ | 1,000 | 162 | 166 | 160 | 164 | 58,000 |
| 2024-05-29 | MERRILL LYNCH INTERNATIONAL | 127,787 | 0.60% | ▲ | 14,100 | 172 | 172 | 165 | 166 | 154,400 |
| 2024-05-28 | MERRILL LYNCH INTERNATIONAL | 113,687 | 0.54% | ▲ | 4,200 | 171 | 173 | 170 | 171 | 40,700 |
| 2024-05-27 | MERRILL LYNCH INTERNATIONAL | 109,487 | 0.52% | ▲ | 4,400 | 173 | 173 | 170 | 171 | 46,300 |
| 2024-05-24 | MERRILL LYNCH INTERNATIONAL | 105,087 | 0.50% | ▲ | 171 | 176 | 171 | 174 | 21,000 | |
| 2024-04-02 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 104,900 | 0.50% | ▲ | 192 | 192 | 187 | 187 | 166,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | キャリアインデックス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | キャリアインデックス | 2025年３月期 第１四半期決算説明資料 |
| 20240613 | 15:00 | キャリアインデックス | （訂正）「支配株主等に関する事項について」の一部訂正について |
| 20240605 | 18:30 | キャリアインデックス | 支配株主等に関する事項について |
| 20240522 | 15:00 | キャリアインデックス | 会社分割による持株会社体制への移行、商号変更、定款一部変更、及び公認会計士等の異動に関するお知らせ |
| 20240213 | 15:00 | キャリアインデックス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | キャリアインデックス | 2024年３月期 第３四半期決算説明資料 |
| 20240213 | 15:00 | キャリアインデックス | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UX88 | 350 | 2024-12-10 10:04 | 株式会社ディスラプターズ | 板倉 広高 | 変更報告書 |