| 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 | 1,780 | 1,786 | 1,774 | 1,779 | 13,400 | 3 | 100% | 100% | 138% | ▲ | 100% | 103% | 105% | 92% | 102% |
| 20250311 | 1,772 | 1,775 | 1,725 | 1,775 | 35,800 | -4 | 100% | 100% | 267% | ▼ | 101% | 103% | 106% | 92% | 101% |
| 20250312 | 1,759 | 1,785 | 1,759 | 1,777 | 6,400 | 2 | 100% | 101% | 18% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20250313 | 1,781 | 1,812 | 1,781 | 1,789 | 9,500 | 12 | 101% | 100% | 148% | ▲▲ | 102% | 103% | 99% | 96% | 102% |
| 20250314 | 1,775 | 1,810 | 1,775 | 1,802 | 8,100 | 13 | 101% | 102% | 85% | ▲▲▲ | 100% | 101% | 97% | 97% | 102% |
| 20250317 | 1,813 | 1,825 | 1,809 | 1,820 | 16,900 | 18 | 101% | 100% | 209% | ▲▲▲▲ | 99% | 101% | 95% | 98% | 103% |
| 20250318 | 1,825 | 1,825 | 1,790 | 1,810 | 33,400 | -10 | 99% | 99% | 198% | ▼ | 100% | 103% | 92% | 97% | 103% |
| 20250319 | 1,803 | 1,820 | 1,778 | 1,794 | 18,500 | -16 | 99% | 100% | 55% | ▼▼ | 101% | 103% | 88% | 96% | 102% |
| 20250321 | 1,820 | 1,848 | 1,816 | 1,835 | 34,300 | 41 | 102% | 101% | 185% | ▲ | 98% | 100% | 86% | 99% | 104% |
| 20250324 | 1,856 | 1,863 | 1,819 | 1,828 | 19,400 | -7 | 100% | 98% | 57% | ▼ | 101% | 98% | 87% | 98% | 104% |
| 20250325 | 1,829 | 1,865 | 1,827 | 1,851 | 24,800 | 23 | 101% | 101% | 128% | ▲ | 100% | 94% | 86% | 100% | 105% |
| 20250326 | 1,862 | 1,882 | 1,843 | 1,866 | 22,300 | 15 | 101% | 100% | 90% | ▲▲ | 100% | 94% | 85% | 100% | 106% |
| 20250327 | 1,864 | 1,881 | 1,841 | 1,859 | 14,100 | -7 | 100% | 100% | 63% | ▼ | 100% | 96% | 90% | 100% | 106% |
| 20250328 | 1,804 | 1,820 | 1,792 | 1,795 | 23,200 | -64 | 97% | 100% | 165% | ▼▼ | 97% | 95% | 93% | 96% | 102% |
| 20250331 | 1,757 | 1,757 | 1,707 | 1,708 | 46,400 | -87 | 95% | 97% | 200% | ▼▼▼ | 100% | 89% | 93% | 92% | 100% |
| 20250401 | 1,759 | 1,781 | 1,750 | 1,755 | 25,200 | 47 | 103% | 100% | 54% | ▲ | 99% | 87% | 93% | 94% | 103% |
| 20250402 | 1,757 | 1,761 | 1,731 | 1,736 | 8,900 | -19 | 99% | 99% | 35% | ▼ | 100% | 95% | 99% | 93% | 102% |
| 20250403 | 1,656 | 1,715 | 1,650 | 1,662 | 48,500 | -74 | 96% | 100% | 545% | ▼▼ | 96% | 97% | 101% | 89% | 100% |
| 20250404 | 1,622 | 1,622 | 1,495 | 1,560 | 80,800 | -102 | 94% | 96% | 167% | ▼▼▼ | 102% | 106% | 109% | 84% | 100% |
| 20250408 | 1,500 | 1,538 | 1,485 | 1,528 | 33,100 | -32 | 98% | 102% | 41% | ▼▼▼▼ | 98% | 107% | 110% | 82% | 100% |
| 20250409 | 1,488 | 1,528 | 1,447 | 1,464 | 33,900 | -64 | 96% | 98% | 102% | ▼▼▼▼▼ | 99% | 99% | 102% | 78% | 100% |
| 20250410 | 1,604 | 1,604 | 1,556 | 1,580 | 31,100 | 116 | 108% | 99% | 92% | ▲ | 102% | 102% | 107% | 85% | 108% |
| 20250411 | 1,533 | 1,576 | 1,514 | 1,568 | 12,400 | -12 | 99% | 102% | 40% | ▼ | 100% | 100% | 103% | 84% | 107% |
| 20250414 | 1,585 | 1,592 | 1,569 | 1,585 | 12,300 | 17 | 101% | 100% | 99% | ▲ | 101% | 100% | 109% | 85% | 108% |
| 20250415 | 1,585 | 1,610 | 1,573 | 1,593 | 16,400 | 8 | 101% | 101% | 133% | ▲▲ | 97% | 99% | 109% | 85% | 109% |
| 20250416 | 1,588 | 1,608 | 1,547 | 1,547 | 15,600 | -46 | 97% | 97% | 95% | ▼ | 102% | 103% | 112% | 83% | 106% |
| 20250417 | 1,534 | 1,577 | 1,533 | 1,564 | 10,200 | 17 | 101% | 102% | 65% | ▲ | 100% | 100% | 109% | 84% | 107% |
| 20250418 | 1,584 | 1,585 | 1,565 | 1,582 | 7,100 | 18 | 101% | 100% | 70% | ▲▲ | 99% | 102% | 109% | 85% | 108% |
| 20250421 | 1,581 | 1,598 | 1,565 | 1,568 | 12,900 | -14 | 99% | 99% | 182% | ▼ | 99% | 104% | 111% | 84% | 107% |
| 20250422 | 1,570 | 1,584 | 1,552 | 1,553 | 9,500 | -15 | 99% | 99% | 74% | ▼▼ | 100% | 103% | 114% | 83% | 106% |
| 20250423 | 1,581 | 1,593 | 1,571 | 1,574 | 8,800 | 21 | 101% | 100% | 93% | ▲ | 101% | 104% | 115% | 84% | 108% |
| 20250424 | 1,574 | 1,586 | 1,571 | 1,585 | 10,700 | 11 | 101% | 101% | 122% | ▲▲ | 101% | 102% | 121% | 85% | 108% |
| 20250425 | 1,597 | 1,627 | 1,582 | 1,620 | 20,900 | 35 | 102% | 101% | 195% | ▲▲▲ | 99% | 99% | 118% | 90% | 111% |
| 20250428 | 1,646 | 1,656 | 1,613 | 1,628 | 28,600 | 8 | 100% | 99% | 137% | ▲▲▲▲ | 100% | 100% | 118% | 93% | 111% |
| 20250430 | 1,640 | 1,653 | 1,625 | 1,636 | 8,700 | 8 | 100% | 100% | 30% | ▲▲▲▲▲ | 99% | 99% | 118% | 93% | 112% |
| 20250501 | 1,639 | 1,645 | 1,618 | 1,628 | 30,100 | -8 | 100% | 99% | 346% | ▼ | 100% | 100% | 119% | 94% | 111% |
| 20250502 | 1,629 | 1,645 | 1,621 | 1,632 | 5,600 | 4 | 100% | 100% | 19% | ▲ | 100% | 99% | 118% | 98% | 111% |
| 20250507 | 1,636 | 1,645 | 1,620 | 1,633 | 7,500 | 1 | 100% | 100% | 134% | ▲▲ | 99% | 100% | 119% | 100% | 112% |
| 20250508 | 1,633 | 1,634 | 1,618 | 1,618 | 4,500 | -15 | 99% | 99% | 60% | ▼ | 99% | 106% | 119% | 99% | 111% |
| 20250509 | 1,633 | 1,633 | 1,606 | 1,611 | 19,400 | -7 | 100% | 99% | 431% | ▼▼ | 101% | 107% | 120% | 98% | 110% |
| 20250512 | 1,611 | 1,662 | 1,611 | 1,627 | 29,700 | 16 | 101% | 101% | 153% | ▲ | 98% | 103% | 116% | 99% | 105% |
| 20250513 | 1,648 | 1,666 | 1,610 | 1,616 | 30,900 | -11 | 99% | 98% | 104% | ▼ | 101% | 105% | 118% | 99% | 104% |
| 20250514 | 1,619 | 1,646 | 1,610 | 1,641 | 26,600 | 25 | 102% | 101% | 86% | ▲ | 100% | 101% | 111% | 100% | 106% |
| 20250515 | 1,721 | 1,726 | 1,677 | 1,725 | 116,400 | 84 | 105% | 100% | 438% | ▲▲ | 100% | 103% | 113% | 100% | 112% |
| 20250516 | 1,701 | 1,766 | 1,693 | 1,699 | 191,900 | -26 | 98% | 100% | 165% | ▼ | 99% | 106% | 113% | 98% | 110% |
| 20250519 | 1,701 | 1,724 | 1,691 | 1,691 | 27,700 | -8 | 100% | 99% | 14% | ▼▼ | 100% | 114% | 113% | 98% | 109% |
| 20250520 | 1,700 | 1,734 | 1,700 | 1,708 | 23,800 | 17 | 101% | 100% | 86% | ▲ | 101% | 113% | 111% | 99% | 110% |
| 20250521 | 1,720 | 1,760 | 1,712 | 1,745 | 103,700 | 37 | 102% | 101% | 436% | ▲▲ | 101% | 108% | 110% | 100% | 112% |
| 20250522 | 1,733 | 1,753 | 1,725 | 1,743 | 17,000 | -2 | 100% | 101% | 16% | ▼ | 103% | 107% | 108% | 100% | 112% |
| 20250523 | 1,744 | 1,808 | 1,741 | 1,805 | 43,500 | 62 | 104% | 103% | 256% | ▲ | 101% | 98% | 0% | 100% | 115% |
| 20250526 | 1,920 | 1,968 | 1,897 | 1,936 | 118,900 | 131 | 107% | 101% | 273% | ▲▲ | 97% | 98% | 0% | 100% | 122% |
| 20250527 | 1,940 | 1,960 | 1,870 | 1,875 | 85,900 | -61 | 97% | 97% | 72% | ▼ | 98% | 100% | 0% | 97% | 116% |
| 20250528 | 1,890 | 1,902 | 1,857 | 1,857 | 67,900 | -18 | 99% | 98% | 79% | ▼▼ | 99% | 101% | 0% | 96% | 115% |
| 20250529 | 1,892 | 1,924 | 1,867 | 1,867 | 38,800 | 10 | 101% | 99% | 57% | ▲ | 101% | 103% | 0% | 96% | 116% |
| 20250530 | 1,860 | 1,890 | 1,860 | 1,882 | 43,800 | 15 | 101% | 101% | 113% | ▲▲ | 101% | 102% | 0% | 97% | 117% |
| 20250602 | 1,875 | 1,920 | 1,875 | 1,896 | 39,900 | 14 | 101% | 101% | 91% | ▲▲▲ | 100% | 100% | 0% | 98% | 118% |
| 20250603 | 1,896 | 1,896 | 1,870 | 1,889 | 19,500 | -7 | 100% | 100% | 49% | ▼ | 101% | 0% | 0% | 98% | 117% |
| 20250604 | 1,889 | 1,925 | 1,889 | 1,917 | 37,000 | 28 | 101% | 101% | 190% | ▲ | 99% | 0% | 0% | 99% | 119% |
| 20250605 | 1,917 | 1,960 | 1,895 | 1,907 | 33,700 | -10 | 99% | 99% | 91% | ▼ | 100% | 0% | 0% | 99% | 118% |
| 20250606 | 1,893 | 1,907 | 1,887 | 1,887 | 13,200 | -20 | 99% | 100% | 39% | ▼▼ | % | % | % | 97% | 117% |
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 | 0 | 234,500 | 0 | 88,300 | 0 | 146,200 |
| 2025-05-23 | 100 | 206,300 | 100 | 73,700 | 0 | 132,600 |
| 2025-05-16 | 100 | 204,500 | 100 | 72,300 | 0 | 132,200 |
| 2025-05-09 | 0 | 179,500 | 0 | 51,800 | 0 | 127,700 |
| 2025-05-02 | 0 | 178,200 | 0 | 51,600 | 0 | 126,600 |
| 2025-04-25 | 0 | 180,000 | 0 | 50,400 | 0 | 129,600 |
| 2025-04-18 | 0 | 174,100 | 0 | 44,400 | 0 | 129,700 |
| 2025-04-11 | 0 | 166,400 | 0 | 38,000 | 0 | 128,400 |
| 2025-04-04 | 0 | 170,400 | 0 | 36,300 | 0 | 134,100 |
| 2025-03-28 | 0 | 202,300 | 0 | 41,200 | 0 | 161,100 |
| 2025-03-21 | 0 | 199,100 | 0 | 33,900 | 0 | 165,200 |
| 2025-03-14 | 0 | 206,500 | 0 | 37,400 | 0 | 169,100 |
| 2025-03-07 | 0 | 206,700 | 0 | 31,500 | 0 | 175,200 |
| 2025-02-28 | 0 | 216,800 | 0 | 39,100 | 0 | 177,700 |
| 2025-02-21 | 100 | 216,800 | 100 | 36,700 | 0 | 180,100 |
| 2025-02-14 | 0 | 214,700 | 0 | 33,500 | 0 | 181,200 |
| 2025-02-07 | 100 | 207,700 | 100 | 30,900 | 0 | 176,800 |
| 2025-01-31 | 0 | 200,200 | 0 | 24,300 | 0 | 175,900 |
| 2025-01-24 | 0 | 196,300 | 0 | 23,700 | 0 | 172,600 |
| 2025-01-17 | 0 | 197,400 | 0 | 23,500 | 0 | 173,900 |
| 2025-01-10 | 0 | 201,700 | 0 | 29,000 | 0 | 172,700 |
| 2024-12-27 | 0 | 218,500 | 0 | 30,200 | 0 | 188,300 |
| 2024-12-20 | 0 | 215,800 | 0 | 24,900 | 0 | 190,900 |
| 2024-12-13 | 0 | 214,800 | 0 | 23,000 | 0 | 191,800 |
| 2024-12-06 | 0 | 217,300 | 0 | 24,000 | 0 | 193,300 |
| 2024-11-29 | 0 | 153,000 | 0 | 25,400 | 0 | 127,600 |
| 2024-11-22 | 0 | 155,800 | 0 | 23,800 | 0 | 132,000 |
| 2024-11-15 | 0 | 150,900 | 0 | 23,200 | 0 | 127,700 |
| 2024-11-08 | 0 | 156,700 | 0 | 19,900 | 0 | 136,800 |
| 2024-11-01 | 0 | 151,700 | 0 | 19,500 | 0 | 132,200 |
| 2024-10-25 | 0 | 150,900 | 0 | 20,400 | 0 | 130,500 |
| 2024-10-18 | 0 | 157,600 | 0 | 21,300 | 0 | 136,300 |
| 2024-10-11 | 0 | 141,800 | 0 | 21,300 | 0 | 120,500 |
| 2024-10-04 | 0 | 145,500 | 0 | 20,900 | 0 | 124,600 |
| 2024-09-27 | 0 | 143,300 | 0 | 20,800 | 0 | 122,500 |
| 2024-09-20 | 0 | 145,900 | 0 | 18,900 | 0 | 127,000 |
| 2024-09-13 | 0 | 150,000 | 0 | 20,100 | 0 | 129,900 |
| 2024-09-06 | 0 | 168,500 | 0 | 33,000 | 0 | 135,500 |
| 2024-08-30 | 0 | 163,000 | 0 | 28,100 | 0 | 134,900 |
| 2024-08-23 | 0 | 164,300 | 0 | 28,600 | 0 | 135,700 |
| 2024-08-16 | 0 | 165,600 | 0 | 24,500 | 0 | 141,100 |
| 2024-08-09 | 100 | 159,000 | 100 | 15,800 | 0 | 143,200 |
| 2024-08-02 | 100 | 197,500 | 100 | 36,500 | 0 | 161,000 |
| 2024-07-26 | 100 | 207,900 | 100 | 34,200 | 0 | 173,700 |
| 2024-07-19 | 0 | 199,600 | 0 | 38,100 | 0 | 161,500 |
| 2024-07-12 | 0 | 198,100 | 0 | 39,200 | 0 | 158,900 |
| 2024-07-05 | 0 | 190,900 | 0 | 44,100 | 0 | 146,800 |
| 2024-06-28 | 0 | 178,300 | 0 | 36,800 | 0 | 141,500 |
| 2024-06-21 | 0 | 165,700 | 0 | 22,400 | 0 | 143,300 |
| 2024-06-14 | 0 | 168,000 | 0 | 21,900 | 0 | 146,100 |
| 2024-06-07 | 0 | 166,400 | 0 | 22,200 | 0 | 144,200 |
| 2024-05-31 | 0 | 171,000 | 0 | 22,800 | 0 | 148,200 |
| 2024-05-24 | 0 | 175,300 | 0 | 20,900 | 0 | 154,400 |
| 2024-05-17 | 0 | 177,900 | 0 | 23,200 | 0 | 154,700 |
| 2024-05-10 | 0 | 182,500 | 0 | 38,800 | 0 | 143,700 |
| 2024-05-02 | 0 | 184,100 | 0 | 38,400 | 0 | 145,700 |
| 2024-04-26 | 0 | 185,300 | 0 | 36,600 | 0 | 148,700 |
| 2024-04-19 | 0 | 188,700 | 0 | 39,900 | 0 | 148,800 |
| 2024-04-12 | 0 | 198,900 | 0 | 47,100 | 0 | 151,800 |
| 2024-04-05 | 0 | 199,300 | 0 | 49,100 | 0 | 150,200 |
| 2024-03-29 | 0 | 203,500 | 0 | 53,200 | 0 | 150,300 |
| 2024-03-22 | 0 | 234,500 | 0 | 59,500 | 0 | 175,000 |
| 2024-03-15 | 0 | 220,200 | 0 | 57,200 | 0 | 163,000 |
| 2024-03-08 | 0 | 227,200 | 0 | 53,200 | 0 | 174,000 |
| 2024-03-01 | 0 | 273,400 | 0 | 102,900 | 0 | 170,500 |
| 2024-02-22 | 0 | 294,700 | 0 | 111,400 | 0 | 183,300 |
| 2024-02-16 | 0 | 326,300 | 0 | 111,500 | 0 | 214,800 |
| 2024-02-09 | 0 | 309,500 | 0 | 184,100 | 0 | 125,400 |
| 2024-02-02 | 0 | 310,000 | 0 | 180,000 | 0 | 130,000 |
| 2024-01-26 | 0 | 320,800 | 0 | 176,800 | 0 | 144,000 |
| 2024-01-19 | 0 | 337,000 | 0 | 172,200 | 0 | 164,800 |
| 2024-01-12 | 0 | 323,500 | 0 | 156,100 | 0 | 167,400 |
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 |
|---|---|---|---|
| 6863 | 1 | ??ｪ?ｼ??ｼ??､ｾ?????ｬ??ｳ | 2025-06-07 09:22:37 |