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 | 2,240 | 2,243 | 2,213 | 2,232 | 97,400 | -8 | 100% | 100% | 122% | ▼▼ | 98% | 99% | 100% | 99% | 106% |
20250311 | 2,236 | 2,236 | 2,182 | 2,198 | 87,500 | -34 | 98% | 98% | 90% | ▼▼▼ | 101% | 101% | 102% | 98% | 105% |
20250312 | 2,177 | 2,205 | 2,173 | 2,189 | 82,300 | -9 | 100% | 101% | 94% | ▼▼▼▼ | 100% | 101% | 98% | 98% | 104% |
20250313 | 2,200 | 2,213 | 2,199 | 2,202 | 37,900 | 13 | 101% | 100% | 46% | ▲ | 100% | 101% | 95% | 98% | 104% |
20250314 | 2,203 | 2,209 | 2,180 | 2,200 | 76,400 | -2 | 100% | 100% | 202% | ▼ | 99% | 99% | 93% | 98% | 104% |
20250317 | 2,226 | 2,226 | 2,202 | 2,203 | 37,000 | 3 | 100% | 99% | 48% | ▲ | 100% | 100% | 93% | 98% | 104% |
20250318 | 2,204 | 2,219 | 2,203 | 2,203 | 52,800 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 90% | 98% | 104% |
20250319 | 2,220 | 2,233 | 2,210 | 2,220 | 51,200 | 17 | 101% | 100% | 97% | ▲ | 99% | 100% | 88% | 99% | 105% |
20250321 | 2,220 | 2,224 | 2,205 | 2,205 | 59,300 | -15 | 99% | 99% | 116% | ▼ | 99% | 101% | 88% | 98% | 104% |
20250324 | 2,214 | 2,214 | 2,180 | 2,187 | 53,400 | -18 | 99% | 99% | 90% | ▼▼ | 100% | 98% | 89% | 97% | 103% |
20250325 | 2,204 | 2,213 | 2,193 | 2,202 | 49,400 | 15 | 101% | 100% | 93% | ▲ | 101% | 94% | 89% | 98% | 102% |
20250326 | 2,207 | 2,226 | 2,204 | 2,226 | 65,300 | 24 | 101% | 101% | 132% | ▲▲ | 101% | 94% | 90% | 99% | 103% |
20250327 | 2,210 | 2,229 | 2,205 | 2,229 | 84,200 | 3 | 100% | 101% | 129% | ▲▲▲ | 100% | 95% | 93% | 99% | 103% |
20250328 | 2,163 | 2,178 | 2,148 | 2,156 | 95,900 | -73 | 97% | 100% | 114% | ▼ | 97% | 94% | 95% | 96% | 100% |
20250331 | 2,138 | 2,138 | 2,084 | 2,084 | 93,100 | -72 | 97% | 97% | 97% | ▼▼ | 100% | 92% | 98% | 93% | 100% |
20250401 | 2,087 | 2,108 | 2,079 | 2,081 | 65,100 | -3 | 100% | 100% | 70% | ▼▼▼ | 98% | 91% | 98% | 93% | 100% |
20250402 | 2,100 | 2,100 | 2,051 | 2,057 | 48,900 | -24 | 99% | 98% | 75% | ▼▼▼▼ | 100% | 96% | 102% | 92% | 100% |
20250403 | 2,007 | 2,015 | 1,986 | 2,001 | 90,800 | -56 | 97% | 100% | 186% | ▼▼▼▼▼ | 98% | 99% | 105% | 89% | 100% |
20250404 | 1,956 | 1,956 | 1,891 | 1,918 | 118,300 | -83 | 96% | 98% | 130% | ▼▼▼▼▼▼ | 101% | 102% | 109% | 86% | 100% |
20250408 | 1,888 | 1,954 | 1,888 | 1,913 | 98,600 | -5 | 100% | 101% | 83% | ▼▼▼▼▼▼▼ | 99% | 104% | 111% | 86% | 100% |
20250409 | 1,850 | 1,880 | 1,812 | 1,840 | 123,400 | -73 | 96% | 99% | 125% | ▼▼▼▼▼▼▼▼ | 98% | 98% | 105% | 83% | 100% |
20250410 | 1,961 | 1,967 | 1,926 | 1,931 | 86,700 | 91 | 105% | 98% | 70% | ▲ | 102% | 103% | 110% | 87% | 105% |
20250411 | 1,869 | 1,917 | 1,847 | 1,909 | 75,800 | -22 | 99% | 102% | 87% | ▼ | 99% | 101% | 106% | 86% | 104% |
20250414 | 1,935 | 1,935 | 1,919 | 1,919 | 42,400 | 10 | 101% | 99% | 56% | ▲ | 100% | 102% | 107% | 86% | 104% |
20250415 | 1,927 | 1,950 | 1,920 | 1,920 | 54,300 | 1 | 100% | 100% | 128% | ▲▲ | 99% | 100% | 107% | 86% | 104% |
20250416 | 1,929 | 1,929 | 1,897 | 1,914 | 48,000 | -6 | 100% | 99% | 88% | ▼ | 101% | 103% | 107% | 86% | 104% |
20250417 | 1,919 | 1,932 | 1,907 | 1,931 | 49,700 | 17 | 101% | 101% | 104% | ▲ | 101% | 104% | 107% | 87% | 105% |
20250418 | 1,931 | 1,960 | 1,930 | 1,959 | 34,100 | 28 | 101% | 101% | 69% | ▲▲ | 99% | 104% | 106% | 88% | 106% |
20250421 | 1,940 | 1,951 | 1,914 | 1,921 | 31,900 | -38 | 98% | 99% | 94% | ▼ | 100% | 105% | 106% | 86% | 104% |
20250422 | 1,934 | 1,950 | 1,930 | 1,935 | 41,900 | 14 | 101% | 100% | 131% | ▲ | 100% | 103% | 104% | 87% | 105% |
20250423 | 1,975 | 1,990 | 1,963 | 1,968 | 71,700 | 33 | 102% | 100% | 171% | ▲▲ | 100% | 102% | 102% | 88% | 107% |
20250424 | 2,007 | 2,020 | 1,993 | 2,000 | 59,600 | 32 | 102% | 100% | 83% | ▲▲▲ | 99% | 101% | 101% | 90% | 109% |
20250425 | 2,025 | 2,025 | 2,000 | 2,013 | 41,600 | 13 | 101% | 99% | 70% | ▲▲▲▲ | 100% | 101% | 101% | 93% | 109% |
20250428 | 2,030 | 2,046 | 2,029 | 2,034 | 55,600 | 21 | 101% | 100% | 134% | ▲▲▲▲▲ | 101% | 101% | 102% | 98% | 111% |
20250430 | 2,031 | 2,054 | 2,029 | 2,044 | 77,700 | 10 | 100% | 101% | 140% | ▲▲▲▲▲▲ | 100% | 101% | 101% | 98% | 111% |
20250501 | 2,044 | 2,068 | 2,035 | 2,052 | 55,100 | 8 | 100% | 100% | 71% | ▲▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 112% |
20250502 | 2,063 | 2,063 | 2,037 | 2,054 | 44,600 | 2 | 100% | 100% | 81% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 101% | 100% | 112% |
20250507 | 2,051 | 2,056 | 2,037 | 2,037 | 57,600 | -17 | 99% | 99% | 129% | ▼ | 100% | 99% | 100% | 99% | 111% |
20250508 | 2,068 | 2,100 | 2,009 | 2,060 | 136,300 | 23 | 101% | 100% | 237% | ▲ | 97% | 99% | 100% | 100% | 112% |
20250509 | 2,075 | 2,103 | 2,006 | 2,006 | 116,200 | -54 | 97% | 97% | 85% | ▼ | 100% | 100% | 102% | 97% | 109% |
20250512 | 2,030 | 2,040 | 2,023 | 2,038 | 52,700 | 32 | 102% | 100% | 45% | ▲ | 99% | 97% | 100% | 99% | 107% |
20250513 | 2,078 | 2,080 | 2,035 | 2,057 | 53,000 | 19 | 101% | 99% | 101% | ▲▲ | 99% | 98% | 101% | 100% | 108% |
20250514 | 2,057 | 2,057 | 2,006 | 2,044 | 68,500 | -13 | 99% | 99% | 129% | ▼ | 100% | 99% | 103% | 99% | 107% |
20250515 | 2,023 | 2,044 | 2,011 | 2,025 | 58,700 | -19 | 99% | 100% | 86% | ▼▼ | 100% | 99% | 103% | 98% | 106% |
20250516 | 2,025 | 2,025 | 2,000 | 2,016 | 57,000 | -9 | 100% | 100% | 97% | ▼▼▼ | 100% | 101% | 103% | 98% | 105% |
20250519 | 2,014 | 2,020 | 1,998 | 2,006 | 65,800 | -10 | 100% | 100% | 115% | ▼▼▼▼ | 99% | 101% | 103% | 97% | 104% |
20250520 | 2,018 | 2,020 | 1,998 | 1,998 | 49,600 | -8 | 100% | 99% | 75% | ▼▼▼▼▼ | 99% | 102% | 103% | 97% | 104% |
20250521 | 2,018 | 2,018 | 1,988 | 1,994 | 48,000 | -4 | 100% | 99% | 97% | ▼▼▼▼▼▼ | 100% | 103% | 104% | 97% | 104% |
20250522 | 2,000 | 2,009 | 1,984 | 2,006 | 45,800 | 12 | 101% | 100% | 95% | ▲ | 100% | 103% | 103% | 97% | 104% |
20250523 | 2,017 | 2,029 | 2,010 | 2,025 | 65,200 | 19 | 101% | 100% | 142% | ▲▲ | 100% | 102% | 0% | 98% | 103% |
20250526 | 2,029 | 2,039 | 2,022 | 2,038 | 44,500 | 13 | 101% | 100% | 68% | ▲▲▲ | 101% | 102% | 0% | 99% | 102% |
20250527 | 2,037 | 2,062 | 2,034 | 2,053 | 47,600 | 15 | 101% | 101% | 107% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 103% |
20250528 | 2,056 | 2,069 | 2,050 | 2,069 | 69,100 | 16 | 101% | 101% | 145% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 104% |
20250529 | 2,069 | 2,091 | 2,063 | 2,069 | 68,700 | 0 | 100% | 100% | 99% | -- | 101% | 101% | 0% | 100% | 104% |
20250530 | 2,050 | 2,072 | 2,043 | 2,071 | 64,100 | 2 | 100% | 101% | 93% | ▲ | 100% | 101% | 0% | 100% | 104% |
20250602 | 2,050 | 2,067 | 2,040 | 2,050 | 52,700 | -21 | 99% | 100% | 82% | ▼ | 99% | 101% | 0% | 99% | 103% |
20250603 | 2,051 | 2,051 | 2,038 | 2,039 | 41,700 | -11 | 99% | 99% | 79% | ▼▼ | 101% | 0% | 0% | 98% | 102% |
20250604 | 2,038 | 2,070 | 2,034 | 2,057 | 58,600 | 18 | 101% | 101% | 141% | ▲ | 101% | 0% | 0% | 99% | 103% |
20250605 | 2,058 | 2,084 | 2,046 | 2,075 | 73,900 | 18 | 101% | 101% | 126% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
20250606 | 2,080 | 2,089 | 2,071 | 2,079 | 68,300 | 4 | 100% | 100% | 92% | ▲▲▲ | % | % | % | 100% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 6,600 | 56,500 | 100 | 18,500 | 6,500 | 38,000 |
2025-05-23 | 7,000 | 56,900 | 100 | 18,100 | 6,900 | 38,800 |
2025-05-16 | 2,400 | 51,000 | 100 | 15,600 | 2,300 | 35,400 |
2025-05-09 | 1,400 | 45,600 | 100 | 16,300 | 1,300 | 29,300 |
2025-05-02 | 2,300 | 44,500 | 100 | 16,000 | 2,200 | 28,500 |
2025-04-25 | 1,700 | 45,700 | 100 | 16,000 | 1,600 | 29,700 |
2025-04-18 | 800 | 46,000 | 100 | 15,100 | 700 | 30,900 |
2025-04-11 | 700 | 52,100 | 100 | 14,400 | 600 | 37,700 |
2025-04-04 | 1,800 | 53,100 | 400 | 13,800 | 1,400 | 39,300 |
2025-03-28 | 1,500 | 35,200 | 400 | 8,100 | 1,100 | 27,100 |
2025-03-21 | 7,000 | 30,500 | 1,500 | 6,100 | 5,500 | 24,400 |
2025-03-14 | 6,900 | 31,200 | 1,100 | 6,100 | 5,800 | 25,100 |
2025-03-07 | 6,500 | 32,200 | 600 | 7,200 | 5,900 | 25,000 |
2025-02-28 | 2,000 | 32,500 | 600 | 7,700 | 1,400 | 24,800 |
2025-02-21 | 1,200 | 36,500 | 400 | 8,600 | 800 | 27,900 |
2025-02-14 | 1,300 | 34,400 | 400 | 7,600 | 900 | 26,800 |
2025-02-07 | 1,600 | 36,000 | 400 | 7,300 | 1,200 | 28,700 |
2025-01-31 | 5,700 | 34,800 | 400 | 6,600 | 5,300 | 28,200 |
2025-01-24 | 1,900 | 39,700 | 400 | 6,600 | 1,500 | 33,100 |
2025-01-17 | 2,400 | 45,400 | 900 | 6,600 | 1,500 | 38,800 |
2025-01-10 | 3,300 | 45,600 | 400 | 6,600 | 2,900 | 39,000 |
2024-12-27 | 2,500 | 41,700 | 400 | 4,800 | 2,100 | 36,900 |
2024-12-20 | 3,000 | 41,800 | 400 | 4,500 | 2,600 | 37,300 |
2024-12-13 | 4,500 | 44,000 | 700 | 4,400 | 3,800 | 39,600 |
2024-12-06 | 3,400 | 45,700 | 400 | 4,900 | 3,000 | 40,800 |
2024-11-29 | 2,900 | 45,900 | 400 | 4,500 | 2,500 | 41,400 |
2024-11-22 | 3,900 | 45,200 | 400 | 5,000 | 3,500 | 40,200 |
2024-11-15 | 4,800 | 45,800 | 400 | 4,900 | 4,400 | 40,900 |
2024-11-08 | 3,100 | 45,900 | 400 | 4,700 | 2,700 | 41,200 |
2024-11-01 | 2,900 | 68,100 | 500 | 5,100 | 2,400 | 63,000 |
2024-10-25 | 2,000 | 70,000 | 400 | 5,900 | 1,600 | 64,100 |
2024-10-18 | 2,100 | 68,800 | 400 | 5,300 | 1,700 | 63,500 |
2024-10-11 | 2,000 | 68,300 | 500 | 4,900 | 1,500 | 63,400 |
2024-10-04 | 2,400 | 68,800 | 500 | 5,000 | 1,900 | 63,800 |
2024-09-27 | 2,900 | 70,600 | 500 | 5,700 | 2,400 | 64,900 |
2024-09-20 | 1,400 | 37,300 | 400 | 3,200 | 1,000 | 34,100 |
2024-09-13 | 1,400 | 39,300 | 300 | 4,300 | 1,100 | 35,000 |
2024-09-06 | 1,000 | 39,700 | 200 | 4,300 | 800 | 35,400 |
2024-08-30 | 1,000 | 36,600 | 200 | 3,000 | 800 | 33,600 |
2024-08-23 | 17,000 | 40,500 | 16,200 | 3,800 | 800 | 36,700 |
2024-08-16 | 18,900 | 38,900 | 17,900 | 4,100 | 1,000 | 34,800 |
2024-08-09 | 19,000 | 45,100 | 17,900 | 3,600 | 1,100 | 41,500 |
2024-08-02 | 18,900 | 40,900 | 18,000 | 3,700 | 900 | 37,200 |
2024-07-26 | 20,500 | 20,400 | 19,000 | 3,100 | 1,500 | 17,300 |
2024-07-19 | 20,300 | 14,200 | 19,000 | 1,800 | 1,300 | 12,400 |
2024-07-12 | 20,300 | 14,800 | 19,000 | 1,900 | 1,300 | 12,900 |
2024-07-05 | 20,900 | 13,700 | 19,000 | 1,400 | 1,900 | 12,300 |
2024-06-28 | 21,200 | 13,900 | 19,000 | 1,700 | 2,200 | 12,200 |
2024-06-21 | 29,200 | 17,100 | 21,800 | 2,400 | 7,400 | 14,700 |
2024-06-14 | 23,200 | 17,000 | 21,800 | 2,900 | 1,400 | 14,100 |
2024-06-07 | 23,500 | 16,600 | 21,800 | 2,700 | 1,700 | 13,900 |
2024-05-31 | 25,100 | 11,700 | 21,900 | 1,600 | 3,200 | 10,100 |
2024-05-24 | 24,700 | 13,500 | 21,800 | 1,600 | 2,900 | 11,900 |
2024-05-17 | 24,500 | 13,600 | 21,800 | 2,500 | 2,700 | 11,100 |
2024-05-10 | 23,700 | 24,300 | 20,900 | 2,600 | 2,800 | 21,700 |
2024-05-02 | 25,300 | 22,500 | 21,800 | 13,200 | 3,500 | 9,300 |
2024-04-26 | 25,100 | 21,800 | 21,800 | 13,200 | 3,300 | 8,600 |
2024-04-19 | 22,300 | 22,800 | 19,200 | 14,400 | 3,100 | 8,400 |
2024-04-12 | 23,600 | 21,800 | 19,400 | 13,300 | 4,200 | 8,500 |
2024-04-05 | 23,200 | 22,800 | 19,300 | 14,300 | 3,900 | 8,500 |
2024-03-29 | 23,300 | 23,300 | 19,300 | 14,200 | 4,000 | 9,100 |
2024-03-22 | 26,500 | 26,500 | 19,300 | 17,400 | 7,200 | 9,100 |
2024-03-15 | 23,600 | 28,200 | 19,300 | 18,100 | 4,300 | 10,100 |
2024-03-08 | 24,500 | 23,400 | 19,500 | 13,200 | 5,000 | 10,200 |
2024-03-01 | 21,200 | 13,000 | 16,700 | 2,800 | 4,500 | 10,200 |
2024-02-22 | 21,400 | 11,700 | 16,700 | 2,300 | 4,700 | 9,400 |
2024-02-16 | 21,800 | 13,100 | 16,800 | 2,300 | 5,000 | 10,800 |
2024-02-09 | 21,600 | 14,700 | 16,800 | 2,400 | 4,800 | 12,300 |
2024-02-02 | 22,000 | 13,400 | 16,900 | 3,200 | 5,100 | 10,200 |
2024-01-26 | 23,300 | 10,200 | 16,900 | 2,000 | 6,400 | 8,200 |
2024-01-19 | 25,500 | 9,900 | 16,900 | 2,100 | 8,600 | 7,800 |
2024-01-12 | 25,900 | 10,900 | 17,000 | 2,100 | 8,900 | 8,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 176,876 | 0.40% | ▼ | -174,202 | 2,205 | 2,230 | 2,204 | 2,211 | 357,300 |
2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 351,078 | 0.79% | ▼ | 169,655 | 2,250 | 2,256 | 2,231 | 2,248 | 80,000 |
2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 181,423 | 0.82% | ▲ | 23,397 | 4,430 | 4,480 | 4,410 | 4,430 | 39,600 |
2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 158,026 | 0.71% | ▲ | 6,100 | 4,280 | 4,285 | 3,950 | 4,005 | 128,400 |
2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 151,926 | 0.69% | ▼ | -3,600 | 4,860 | 4,895 | 4,850 | 4,860 | 38,000 |
2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 155,526 | 0.70% | ▲ | 2,200 | 4,985 | 5,000 | 4,900 | 4,940 | 40,100 |
2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 153,326 | 0.69% | ▼ | -2,200 | 4,945 | 5,050 | 4,925 | 5,050 | 49,600 |
2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 155,526 | 0.70% | ▲ | 23,400 | 4,925 | 4,950 | 4,880 | 4,940 | 40,500 |
2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 132,126 | 0.60% | ▲ | 21,738 | 4,920 | 4,960 | 4,900 | 4,920 | 41,100 |
2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 110,388 | 0.50% | ▲ | 4,725 | 4,795 | 4,725 | 4,765 | 73,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6737 | 1 | EIZO株式会社 | 2025-06-07 08:24:26 |
6737 | 2 | EIZOの「CG1」がパナソニック社のライブ映像制作ソリューション「KAIROS」に対応 -リファレンスモニターとしては世界初- | EIZO株式会社 | 2025-03-27 11:30:11 |
6737 | 2 | 財務ハイライト:連結経営指標 | EIZO株式会社 | 2024-06-18 17:35:41 |
6737 | 2 | Investors | EIZO | 2024-06-18 17:35:39 |
6737 | 2 | 第56期 第3四半期報告書 を掲載しました。[PDF] | 2024-06-16 06:21:02 |
6737 | 2 | 人事異動に関するお知らせ [PDF] | 2024-06-16 06:20:59 |
6737 | 2 | 2023年3月期 第3四半期連結決算説明資料 Read More 2023年3月期 第3四半期連結決算説明資料Read More | 2024-06-16 06:20:56 |
6737 | 2 | 自己株式の取得状況及び取得終了に関するお知らせ [PDF] | 2024-06-16 04:51:17 |
6737 | 2 | 人事異動に関するお知らせ [PDF] | 2024-06-16 04:51:16 |
6737 | 2 | インドにおける販売子会社設立及び業務開始に関するお知らせ [PDF] | 2024-06-16 04:51:14 |