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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 649 | 658 | 644 | 644 | 31,300 | -15 | 98% | 99% | 77% | ▼▼ | 101% | 102% | 97% | 90% | 100% |
20240726 | 651 | 657 | 644 | 656 | 13,700 | 12 | 102% | 101% | 44% | ▲ | 102% | 97% | 95% | 93% | 102% |
20240729 | 663 | 674 | 659 | 674 | 19,700 | 18 | 103% | 102% | 144% | ▲▲ | 99% | 86% | 94% | 95% | 105% |
20240730 | 668 | 678 | 658 | 660 | 20,100 | -14 | 98% | 99% | 102% | ▼ | 101% | 83% | 96% | 93% | 102% |
20240731 | 658 | 665 | 656 | 664 | 13,700 | 4 | 101% | 101% | 68% | ▲ | 97% | 82% | 94% | 94% | 103% |
20240801 | 664 | 664 | 642 | 643 | 38,200 | -21 | 97% | 97% | 279% | ▼ | 91% | 86% | 99% | 91% | 100% |
20240802 | 631 | 632 | 576 | 577 | 104,300 | -66 | 90% | 91% | 273% | ▼▼ | 88% | 97% | 115% | 82% | 100% |
20240805 | 545 | 549 | 477 | 477 | 114,900 | -100 | 83% | 88% | 110% | ▼▼▼ | 99% | 99% | 112% | 68% | 100% |
20240806 | 555 | 557 | 529 | 547 | 57,200 | 70 | 115% | 99% | 50% | ▲ | 102% | 117% | 118% | 78% | 115% |
20240807 | 527 | 557 | 527 | 540 | 64,100 | -7 | 99% | 102% | 112% | ▼ | 97% | 117% | 116% | 77% | 113% |
20240808 | 540 | 543 | 523 | 525 | 33,400 | -15 | 97% | 97% | 52% | ▼▼ | 99% | 118% | 117% | 75% | 110% |
20240809 | 535 | 541 | 520 | 531 | 51,400 | 6 | 101% | 99% | 154% | ▲ | 103% | 117% | 118% | 76% | 111% |
20240813 | 530 | 548 | 523 | 548 | 56,600 | 17 | 103% | 103% | 110% | ▲▲ | 106% | 108% | 108% | 78% | 115% |
20240814 | 578 | 621 | 569 | 614 | 133,200 | 66 | 112% | 106% | 235% | ▲▲▲ | 99% | 98% | 98% | 88% | 129% |
20240815 | 638 | 638 | 619 | 630 | 107,100 | 16 | 103% | 99% | 80% | ▲▲▲▲ | 98% | 97% | 99% | 91% | 132% |
20240816 | 633 | 633 | 620 | 621 | 51,800 | -9 | 99% | 98% | 48% | ▼ | 99% | 98% | 100% | 91% | 130% |
20240819 | 625 | 634 | 615 | 619 | 27,400 | -2 | 100% | 99% | 53% | ▼▼ | 100% | 99% | 99% | 91% | 130% |
20240820 | 628 | 635 | 624 | 625 | 17,900 | 6 | 101% | 100% | 65% | ▲ | 99% | 100% | 99% | 92% | 131% |
20240821 | 616 | 621 | 610 | 611 | 10,700 | -14 | 98% | 99% | 60% | ▼ | 100% | 101% | 101% | 91% | 128% |
20240822 | 610 | 617 | 605 | 612 | 12,700 | 1 | 100% | 100% | 119% | ▲ | 99% | 100% | 100% | 91% | 128% |
20240823 | 612 | 618 | 607 | 608 | 8,900 | -4 | 99% | 99% | 70% | ▼ | 102% | 102% | 102% | 90% | 127% |
20240826 | 605 | 622 | 605 | 619 | 21,300 | 11 | 102% | 102% | 239% | ▲ | 100% | 100% | 100% | 92% | 130% |
20240827 | 619 | 623 | 612 | 619 | 8,300 | 0 | 100% | 100% | 39% | -- | 99% | 102% | 102% | 93% | 130% |
20240828 | 612 | 612 | 601 | 608 | 19,800 | -11 | 98% | 99% | 239% | ▼ | 101% | 103% | 104% | 92% | 127% |
20240829 | 605 | 611 | 604 | 610 | 9,900 | 2 | 100% | 101% | 50% | ▲ | 101% | 98% | 103% | 95% | 128% |
20240830 | 611 | 640 | 610 | 617 | 67,100 | 7 | 101% | 101% | 678% | ▲▲ | 99% | 97% | 102% | 98% | 129% |
20240902 | 617 | 623 | 604 | 609 | 19,200 | -8 | 99% | 99% | 29% | ▼ | 103% | 100% | 103% | 97% | 128% |
20240903 | 606 | 624 | 606 | 624 | 25,100 | 15 | 102% | 103% | 131% | ▲ | 99% | 99% | 103% | 99% | 119% |
20240904 | 608 | 611 | 596 | 600 | 43,200 | -24 | 96% | 99% | 172% | ▼ | 100% | 101% | 105% | 95% | 114% |
20240905 | 595 | 617 | 588 | 594 | 19,700 | -6 | 99% | 100% | 46% | ▼▼ | 101% | 103% | 106% | 94% | 113% |
20240906 | 591 | 597 | 588 | 597 | 12,800 | 3 | 101% | 101% | 65% | ▲ | 103% | 104% | 107% | 95% | 112% |
20240909 | 585 | 608 | 579 | 603 | 38,100 | 6 | 101% | 103% | 298% | ▲▲ | 100% | 100% | 104% | 96% | 110% |
20240910 | 603 | 614 | 600 | 602 | 10,400 | -1 | 100% | 100% | 27% | ▼ | 99% | 102% | 105% | 96% | 101% |
20240911 | 597 | 597 | 574 | 589 | 25,200 | -13 | 98% | 99% | 242% | ▼▼ | 102% | 103% | 105% | 93% | 100% |
20240912 | 596 | 614 | 596 | 608 | 20,400 | 19 | 103% | 102% | 81% | ▲ | 98% | 102% | 104% | 97% | 103% |
20240913 | 603 | 610 | 593 | 593 | 31,600 | -15 | 98% | 98% | 155% | ▼ | 100% | 101% | 103% | 95% | 101% |
20240917 | 607 | 607 | 590 | 605 | 25,400 | 12 | 102% | 100% | 80% | ▲ | 99% | 102% | 102% | 97% | 103% |
20240918 | 611 | 612 | 594 | 606 | 17,600 | 1 | 100% | 99% | 69% | ▲▲ | 101% | 103% | 103% | 97% | 103% |
20240919 | 606 | 619 | 605 | 615 | 14,300 | 9 | 101% | 101% | 81% | ▲▲▲ | 100% | 102% | 102% | 99% | 104% |
20240920 | 612 | 620 | 609 | 611 | 28,600 | -4 | 99% | 100% | 200% | ▼ | 99% | 100% | 101% | 98% | 104% |
20240924 | 620 | 622 | 612 | 612 | 18,100 | 1 | 100% | 99% | 63% | ▲ | 101% | 100% | 102% | 98% | 104% |
20240925 | 612 | 624 | 609 | 621 | 16,600 | 9 | 101% | 101% | 92% | ▲▲ | 100% | 98% | 100% | 100% | 105% |
20240926 | 625 | 627 | 612 | 627 | 18,600 | 6 | 101% | 100% | 112% | ▲▲▲ | 100% | 98% | 99% | 100% | 106% |
20240927 | 618 | 627 | 613 | 621 | 22,500 | -6 | 99% | 100% | 121% | ▼ | 99% | 101% | 102% | 99% | 105% |
20240930 | 601 | 613 | 595 | 595 | 27,200 | -26 | 96% | 99% | 121% | ▼▼ | 101% | 101% | 101% | 95% | 101% |
20241001 | 605 | 614 | 602 | 614 | 8,900 | 19 | 103% | 101% | 33% | ▲ | 99% | 101% | 101% | 98% | 104% |
20241002 | 604 | 608 | 598 | 598 | 14,800 | -16 | 97% | 99% | 166% | ▼ | 99% | 100% | 100% | 95% | 102% |
20241003 | 612 | 612 | 602 | 608 | 5,600 | 10 | 102% | 99% | 38% | ▲ | 99% | 102% | 100% | 97% | 103% |
20241004 | 610 | 612 | 603 | 605 | 6,900 | -3 | 100% | 99% | 123% | ▼ | 101% | 104% | 100% | 96% | 103% |
20241007 | 601 | 614 | 601 | 610 | 24,700 | 5 | 101% | 101% | 358% | ▲ | 100% | 101% | 0% | 97% | 104% |
20241008 | 608 | 610 | 600 | 610 | 14,500 | 0 | 100% | 100% | 59% | -- | 99% | 100% | 0% | 97% | 104% |
20241009 | 612 | 612 | 601 | 603 | 7,700 | -7 | 99% | 99% | 53% | ▼ | 104% | 101% | 0% | 96% | 102% |
20241010 | 603 | 639 | 601 | 625 | 84,000 | 22 | 104% | 104% | 1091% | ▲ | 98% | 97% | 0% | 100% | 106% |
20241011 | 626 | 629 | 611 | 613 | 21,600 | -12 | 98% | 98% | 26% | ▼ | 100% | 99% | 0% | 98% | 103% |
20241015 | 617 | 617 | 606 | 614 | 13,500 | 1 | 100% | 100% | 63% | ▲ | 100% | 100% | 0% | 98% | 104% |
20241016 | 605 | 617 | 604 | 608 | 14,400 | -6 | 99% | 100% | 107% | ▼ | 100% | 99% | 0% | 97% | 102% |
20241017 | 606 | 611 | 605 | 607 | 5,900 | -1 | 100% | 100% | 41% | ▼▼ | 100% | 0% | 0% | 97% | 102% |
20241018 | 607 | 614 | 603 | 609 | 7,000 | 2 | 100% | 100% | 119% | ▲ | 99% | 0% | 0% | 97% | 102% |
20241021 | 612 | 614 | 603 | 608 | 7,400 | -1 | 100% | 99% | 106% | ▼ | 99% | 0% | 0% | 97% | 102% |
20241022 | 606 | 611 | 595 | 600 | 15,600 | -8 | 99% | 99% | 211% | ▼▼ | % | % | % | 96% | 101% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 1,100 | 212,500 | 1,100 | 115,700 | 0 | 96,800 |
2024-10-11 | 1,100 | 216,500 | 1,100 | 115,600 | 0 | 100,900 |
2024-10-04 | 1,100 | 228,400 | 1,100 | 113,300 | 0 | 115,100 |
2024-09-27 | 1,100 | 221,900 | 1,100 | 111,200 | 0 | 110,700 |
2024-09-20 | 1,100 | 221,700 | 1,100 | 111,900 | 0 | 109,800 |
2024-09-13 | 1,200 | 230,700 | 1,200 | 109,400 | 0 | 121,300 |
2024-09-06 | 1,100 | 236,500 | 1,100 | 106,700 | 0 | 129,800 |
2024-08-30 | 1,100 | 244,700 | 1,100 | 105,000 | 0 | 139,700 |
2024-08-23 | 1,200 | 248,500 | 1,200 | 108,500 | 0 | 140,000 |
2024-08-16 | 1,200 | 258,300 | 1,200 | 103,300 | 0 | 155,000 |
2024-08-09 | 1,100 | 212,100 | 1,100 | 91,500 | 0 | 120,600 |
2024-08-02 | 1,100 | 236,800 | 1,100 | 110,100 | 0 | 126,700 |
2024-07-26 | 1,100 | 258,500 | 1,100 | 122,400 | 0 | 136,100 |
2024-07-19 | 1,100 | 258,100 | 1,100 | 130,800 | 0 | 127,300 |
2024-07-12 | 1,100 | 243,400 | 1,100 | 130,500 | 0 | 112,900 |
2024-07-05 | 1,100 | 238,700 | 1,100 | 126,800 | 0 | 111,900 |
2024-06-28 | 1,100 | 238,900 | 1,100 | 128,100 | 0 | 110,800 |
2024-06-21 | 1,200 | 228,400 | 1,200 | 117,000 | 0 | 111,400 |
2024-06-14 | 1,200 | 233,000 | 1,200 | 115,100 | 0 | 117,900 |
2024-06-07 | 1,200 | 236,400 | 1,200 | 116,200 | 0 | 120,200 |
2024-05-31 | 1,200 | 239,000 | 1,200 | 119,800 | 0 | 119,200 |
2024-05-24 | 1,200 | 237,800 | 1,200 | 125,600 | 0 | 112,200 |
2024-05-17 | 1,200 | 240,400 | 1,200 | 122,800 | 0 | 117,600 |
2024-05-10 | 1,200 | 254,700 | 1,200 | 125,100 | 0 | 129,600 |
2024-05-02 | 1,200 | 257,100 | 1,200 | 126,400 | 0 | 130,700 |
2024-04-26 | 1,200 | 254,600 | 1,200 | 126,200 | 0 | 128,400 |
2024-04-19 | 1,200 | 271,100 | 1,200 | 139,400 | 0 | 131,700 |
2024-04-12 | 1,200 | 270,800 | 1,200 | 125,900 | 0 | 144,900 |
2024-04-05 | 1,200 | 290,300 | 1,200 | 143,300 | 0 | 147,000 |
2024-03-29 | 1,200 | 290,800 | 1,200 | 138,100 | 0 | 152,700 |
2024-03-22 | 4,100 | 341,500 | 4,100 | 144,400 | 0 | 197,100 |
2024-03-15 | 1,200 | 294,700 | 1,200 | 125,900 | 0 | 168,800 |
2024-03-08 | 1,200 | 303,800 | 1,200 | 130,000 | 0 | 173,800 |
2024-03-01 | 1,200 | 311,700 | 1,200 | 132,100 | 0 | 179,600 |
2024-02-22 | 1,200 | 313,900 | 1,200 | 129,200 | 0 | 184,700 |
2024-02-16 | 1,200 | 318,400 | 1,200 | 129,500 | 0 | 188,900 |
2024-02-09 | 1,200 | 356,700 | 1,200 | 137,700 | 0 | 219,000 |
2024-02-02 | 1,200 | 375,900 | 1,200 | 130,500 | 0 | 245,400 |
2024-01-26 | 1,300 | 350,800 | 1,300 | 126,500 | 0 | 224,300 |
2024-01-19 | 1,300 | 340,700 | 1,300 | 125,500 | 0 | 215,200 |
2024-01-12 | 1,300 | 333,800 | 1,300 | 124,400 | 0 | 209,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-19 | Nomura International plc | 44,585 | 0.48% | ▼ | -4,627 | 606 | 619 | 605 | 615 | 14,300 |
2024-09-04 | Nomura International plc | 49,212 | 0.53% | ▲ | 3,977 | 608 | 611 | 596 | 600 | 43,200 |
2024-08-20 | Nomura International plc | 45,235 | 0.49% | ▼ | -933 | 628 | 635 | 624 | 625 | 17,900 |
2024-08-19 | Nomura International plc | 46,168 | 0.50% | ▲ | 1,200 | 625 | 634 | 615 | 619 | 27,400 |
2024-08-16 | Nomura International plc | 44,968 | 0.49% | ▼ | -700 | 633 | 633 | 620 | 621 | 51,800 |
2024-08-15 | Nomura International plc | 45,668 | 0.50% | ▲ | 638 | 638 | 619 | 630 | 107,100 | |
2024-08-13 | Barclays Capital Securities Ltd | 63,698 | 0.69% | ▲ | 18,299 | 530 | 548 | 523 | 548 | 56,600 |
2024-07-04 | Barclays Capital Securities Ltd | 45,399 | 0.49% | ▼ | -2,100 | 710 | 710 | 701 | 702 | 13,500 |
2024-07-04 | Barclays Capital Securities Ltd | 45,399 | 0.49% | ▼ | -2,100 | 710 | 710 | 701 | 702 | 13,500 |
2024-05-29 | Barclays Capital Securities Ltd | 47,499 | 0.52% | ▲ | 709 | 713 | 688 | 688 | 21,400 | |
2024-03-26 | Nomura International plc | 44,829 | 0.49% | ▼ | -1,995 | 773 | 784 | 746 | 750 | 87,700 |
2024-03-22 | Nomura International plc | 46,824 | 0.51% | ▲ | 3,235 | 694 | 784 | 689 | 747 | 832,000 |
2024-03-18 | Nomura International plc | 43,589 | 0.47% | ▼ | -9,334 | 655 | 676 | 653 | 671 | 40,100 |
2024-03-04 | Nomura International plc | 52,923 | 0.57% | ▼ | -2,493 | 655 | 658 | 648 | 652 | 40,700 |
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 |
---|---|---|---|---|---|
S100TMQD | 350 | 2024-06-19 10:43 | ダイヤモンドエレクトリックホールディングス株式会社 | Evo Fund | 大量保有報告書 |
S100T3AY | 360 | 2024-03-21 15:54 | ダイヤモンドエレクトリックホールディングス株式会社 | 池永 重彦 | 訂正報告書(大量保有報告書・変更報告書) |
S100T1N3 | 360 | 2024-03-13 14:50 | ダイヤモンドエレクトリックホールディングス株式会社 | 池永 重彦 | 訂正報告書(大量保有報告書・変更報告書) |
S100T0BJ | 360 | 2024-03-07 11:11 | ダイヤモンドエレクトリックホールディングス株式会社 | 池永 重彦 | 訂正報告書(大量保有報告書・変更報告書) |