| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,468 | 1,470 | 1,464 | 1,464 | 700 | 4 | 100% | 100% | 4% | ▲▲▲ | 100% | 98% | 119% | 100% | 104% |
| 20250121 | 1,458 | 1,461 | 1,458 | 1,461 | 400 | -3 | 100% | 100% | 57% | ▼ | 100% | 100% | 121% | 100% | 104% |
| 20250122 | 1,444 | 1,455 | 1,442 | 1,443 | 2,200 | -18 | 99% | 100% | 550% | ▼▼ | 101% | 104% | 123% | 99% | 103% |
| 20250123 | 1,413 | 1,451 | 1,413 | 1,433 | 2,100 | -10 | 99% | 101% | 95% | ▼▼▼ | 100% | 102% | 122% | 98% | 102% |
| 20250124 | 1,430 | 1,438 | 1,418 | 1,429 | 1,500 | -4 | 100% | 100% | 71% | ▼▼▼▼ | 100% | 103% | 122% | 98% | 102% |
| 20250127 | 1,426 | 1,442 | 1,418 | 1,431 | 2,800 | 2 | 100% | 100% | 187% | ▲ | 100% | 101% | 121% | 98% | 102% |
| 20250128 | 1,445 | 1,453 | 1,435 | 1,440 | 1,600 | 9 | 101% | 100% | 57% | ▲▲ | 101% | 100% | 120% | 98% | 102% |
| 20250129 | 1,450 | 1,464 | 1,450 | 1,464 | 2,800 | 24 | 102% | 101% | 175% | ▲▲▲ | 100% | 98% | 119% | 100% | 104% |
| 20250130 | 1,469 | 1,469 | 1,455 | 1,465 | 5,100 | 1 | 100% | 100% | 182% | ▲▲▲▲ | 100% | 99% | 121% | 100% | 104% |
| 20250131 | 1,450 | 1,457 | 1,450 | 1,453 | 3,400 | -12 | 99% | 100% | 67% | ▼ | 99% | 101% | 122% | 99% | 103% |
| 20250203 | 1,442 | 1,444 | 1,425 | 1,425 | 3,400 | -28 | 98% | 99% | 100% | ▼▼ | 101% | 102% | 127% | 97% | 101% |
| 20250204 | 1,425 | 1,458 | 1,425 | 1,445 | 4,400 | 20 | 101% | 101% | 129% | ▲ | 100% | 100% | 131% | 99% | 103% |
| 20250205 | 1,445 | 1,445 | 1,430 | 1,442 | 5,400 | -3 | 100% | 100% | 123% | ▼ | 99% | 100% | 132% | 98% | 102% |
| 20250206 | 1,442 | 1,442 | 1,425 | 1,429 | 3,100 | -13 | 99% | 99% | 57% | ▼▼ | 102% | 122% | 133% | 98% | 101% |
| 20250207 | 1,430 | 1,452 | 1,430 | 1,452 | 3,600 | 23 | 102% | 102% | 116% | ▲ | 99% | 120% | 131% | 99% | 103% |
| 20250210 | 1,452 | 1,452 | 1,433 | 1,440 | 5,200 | -12 | 99% | 99% | 144% | ▼ | 100% | 118% | 132% | 98% | 102% |
| 20250212 | 1,437 | 1,452 | 1,433 | 1,438 | 3,200 | -2 | 100% | 100% | 62% | ▼▼ | 100% | 118% | 131% | 98% | 102% |
| 20250213 | 1,444 | 1,459 | 1,441 | 1,441 | 3,900 | 3 | 100% | 100% | 122% | ▲ | 120% | 118% | 131% | 98% | 101% |
| 20250214 | 1,445 | 1,741 | 1,440 | 1,741 | 60,500 | 300 | 121% | 120% | 1551% | ▲▲ | 98% | 98% | 109% | 100% | 122% |
| 20250217 | 1,742 | 1,762 | 1,700 | 1,700 | 85,800 | -41 | 98% | 98% | 142% | ▼ | 100% | 99% | 112% | 98% | 119% |
| 20250218 | 1,701 | 1,710 | 1,690 | 1,697 | 28,100 | -3 | 100% | 100% | 33% | ▼▼ | 99% | 103% | 112% | 97% | 119% |
| 20250219 | 1,697 | 1,699 | 1,666 | 1,680 | 20,600 | -17 | 99% | 99% | 73% | ▼▼▼ | 101% | 104% | 113% | 96% | 118% |
| 20250220 | 1,680 | 1,702 | 1,680 | 1,699 | 15,100 | 19 | 101% | 101% | 73% | ▲ | 100% | 104% | 113% | 98% | 119% |
| 20250225 | 1,698 | 1,699 | 1,690 | 1,691 | 5,300 | -8 | 100% | 100% | 35% | ▼ | 100% | 104% | 114% | 97% | 119% |
| 20250226 | 1,691 | 1,695 | 1,685 | 1,692 | 7,200 | 1 | 100% | 100% | 136% | ▲ | 103% | 104% | 114% | 97% | 119% |
| 20250227 | 1,693 | 1,753 | 1,689 | 1,746 | 26,300 | 54 | 103% | 103% | 365% | ▲▲ | 98% | 103% | 110% | 100% | 123% |
| 20250228 | 1,745 | 1,745 | 1,714 | 1,714 | 14,100 | -32 | 98% | 98% | 54% | ▼ | 102% | 110% | 111% | 98% | 120% |
| 20250303 | 1,730 | 1,758 | 1,730 | 1,758 | 11,100 | 44 | 103% | 102% | 79% | ▲ | 100% | 109% | 110% | 100% | 123% |
| 20250304 | 1,749 | 1,760 | 1,742 | 1,756 | 4,600 | -2 | 100% | 100% | 41% | ▼ | 100% | 108% | 110% | 100% | 123% |
| 20250305 | 1,752 | 1,759 | 1,743 | 1,752 | 3,900 | -4 | 100% | 100% | 85% | ▼▼ | 103% | 107% | 109% | 100% | 123% |
| 20250306 | 1,758 | 1,806 | 1,758 | 1,804 | 11,500 | 52 | 103% | 103% | 295% | ▲ | 105% | 103% | 107% | 100% | 126% |
| 20250307 | 1,805 | 1,903 | 1,760 | 1,898 | 24,000 | 94 | 105% | 105% | 209% | ▲▲ | 98% | 97% | 100% | 100% | 133% |
| 20250310 | 1,920 | 1,920 | 1,880 | 1,890 | 12,000 | -8 | 100% | 98% | 50% | ▼ | 102% | 101% | 104% | 100% | 132% |
| 20250311 | 1,850 | 1,879 | 1,837 | 1,878 | 11,400 | -12 | 99% | 102% | 95% | ▼▼ | 99% | 100% | 102% | 99% | 131% |
| 20250312 | 1,864 | 1,864 | 1,842 | 1,845 | 3,500 | -33 | 98% | 99% | 31% | ▼▼▼ | 100% | 100% | 101% | 97% | 128% |
| 20250313 | 1,867 | 1,873 | 1,845 | 1,859 | 5,200 | 14 | 101% | 100% | 149% | ▲ | 99% | 102% | 100% | 98% | 129% |
| 20250314 | 1,861 | 1,861 | 1,836 | 1,841 | 7,500 | -18 | 99% | 99% | 144% | ▼ | 101% | 103% | 100% | 97% | 128% |
| 20250317 | 1,858 | 1,868 | 1,842 | 1,868 | 6,400 | 27 | 101% | 101% | 85% | ▲ | 99% | 102% | 98% | 98% | 111% |
| 20250318 | 1,880 | 1,880 | 1,863 | 1,865 | 3,700 | -3 | 100% | 99% | 58% | ▼ | 100% | 103% | 97% | 98% | 111% |
| 20250319 | 1,874 | 1,879 | 1,860 | 1,876 | 4,200 | 11 | 101% | 100% | 114% | ▲ | 101% | 102% | 97% | 99% | 112% |
| 20250321 | 1,882 | 1,894 | 1,882 | 1,892 | 8,700 | 16 | 101% | 101% | 207% | ▲▲ | 101% | 100% | 96% | 100% | 113% |
| 20250324 | 1,902 | 1,925 | 1,902 | 1,920 | 12,700 | 28 | 101% | 101% | 146% | ▲▲▲ | 100% | 99% | 95% | 100% | 114% |
| 20250325 | 1,920 | 1,932 | 1,880 | 1,922 | 12,800 | 2 | 100% | 100% | 101% | ▲▲▲▲ | 101% | 97% | 95% | 100% | 114% |
| 20250326 | 1,910 | 1,923 | 1,905 | 1,923 | 5,300 | 1 | 100% | 101% | 41% | ▲▲▲▲▲ | 98% | 96% | 95% | 100% | 114% |
| 20250327 | 1,923 | 1,923 | 1,816 | 1,877 | 13,600 | -46 | 98% | 98% | 257% | ▼ | 101% | 98% | 97% | 98% | 110% |
| 20250328 | 1,877 | 1,920 | 1,844 | 1,893 | 11,500 | 16 | 101% | 101% | 85% | ▲ | 98% | 94% | 96% | 98% | 110% |
| 20250331 | 1,892 | 1,892 | 1,835 | 1,860 | 8,700 | -33 | 98% | 98% | 76% | ▼ | 99% | 92% | 97% | 97% | 106% |
| 20250401 | 1,882 | 1,882 | 1,845 | 1,854 | 5,200 | -6 | 100% | 99% | 60% | ▼▼ | 99% | 93% | 97% | 96% | 106% |
| 20250402 | 1,869 | 1,869 | 1,844 | 1,844 | 6,200 | -10 | 99% | 99% | 119% | ▼▼▼ | 99% | 96% | 101% | 96% | 105% |
| 20250403 | 1,800 | 1,865 | 1,766 | 1,787 | 16,900 | -57 | 97% | 99% | 273% | ▼▼▼▼ | 97% | 99% | 0% | 93% | 100% |
| 20250404 | 1,752 | 1,752 | 1,687 | 1,703 | 45,200 | -84 | 95% | 97% | 267% | ▼▼▼▼▼ | 102% | 106% | 0% | 89% | 100% |
| 20250408 | 1,707 | 1,748 | 1,707 | 1,735 | 11,300 | 32 | 102% | 102% | 25% | ▲ | 98% | 105% | 0% | 90% | 102% |
| 20250409 | 1,718 | 1,718 | 1,680 | 1,684 | 7,500 | -51 | 97% | 98% | 66% | ▼ | 98% | 102% | 0% | 88% | 100% |
| 20250410 | 1,764 | 1,778 | 1,718 | 1,720 | 12,500 | 36 | 102% | 98% | 167% | ▲ | 102% | 106% | 0% | 89% | 102% |
| 20250411 | 1,707 | 1,779 | 1,688 | 1,739 | 13,500 | 19 | 101% | 102% | 108% | ▲▲ | 102% | 102% | 0% | 90% | 103% |
| 20250414 | 1,780 | 1,814 | 1,780 | 1,809 | 6,600 | 70 | 104% | 102% | 49% | ▲▲▲ | 99% | 101% | 0% | 94% | 107% |
| 20250415 | 1,809 | 1,809 | 1,786 | 1,786 | 4,900 | -23 | 99% | 99% | 74% | ▼ | 100% | 0% | 0% | 93% | 106% |
| 20250416 | 1,813 | 1,813 | 1,789 | 1,807 | 2,100 | 21 | 101% | 100% | 43% | ▲ | 101% | 0% | 0% | 94% | 107% |
| 20250417 | 1,801 | 1,815 | 1,795 | 1,815 | 5,100 | 8 | 100% | 101% | 243% | ▲▲ | 100% | 0% | 0% | 94% | 108% |
| 20250418 | 1,811 | 1,859 | 1,811 | 1,820 | 5,500 | 5 | 100% | 100% | 108% | ▲▲▲ | % | % | % | 95% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 600 | 123,400 | 400 | 100,700 | 200 | 22,700 |
| 2025-04-04 | 1,000 | 131,900 | 400 | 99,000 | 600 | 32,900 |
| 2025-03-28 | 1,400 | 137,600 | 400 | 105,200 | 1,000 | 32,400 |
| 2025-03-21 | 1,800 | 140,000 | 400 | 107,700 | 1,400 | 32,300 |
| 2025-03-14 | 1,600 | 135,900 | 400 | 107,300 | 1,200 | 28,600 |
| 2025-03-07 | 2,800 | 140,000 | 400 | 112,500 | 2,400 | 27,500 |
| 2025-02-28 | 1,300 | 142,800 | 400 | 116,700 | 900 | 26,100 |
| 2025-02-21 | 1,600 | 152,700 | 400 | 124,000 | 1,200 | 28,700 |
| 2025-02-14 | 4,200 | 141,900 | 600 | 98,800 | 3,600 | 43,100 |
| 2025-02-07 | 400 | 129,000 | 400 | 93,000 | 0 | 36,000 |
| 2025-01-31 | 400 | 128,200 | 400 | 93,600 | 0 | 34,600 |
| 2025-01-24 | 400 | 126,300 | 400 | 93,200 | 0 | 33,100 |
| 2025-01-17 | 700 | 126,200 | 400 | 94,000 | 300 | 32,200 |
| 2025-01-10 | 400 | 125,000 | 400 | 79,000 | 0 | 46,000 |
| 2024-12-27 | 600 | 122,800 | 400 | 77,000 | 200 | 45,800 |
| 2024-12-20 | 600 | 117,300 | 400 | 75,700 | 200 | 41,600 |
| 2024-12-13 | 400 | 117,600 | 400 | 76,000 | 0 | 41,600 |
| 2024-12-06 | 400 | 118,200 | 400 | 75,600 | 0 | 42,600 |
| 2024-11-29 | 900 | 118,200 | 400 | 76,100 | 500 | 42,100 |
| 2024-11-22 | 700 | 120,800 | 400 | 77,100 | 300 | 43,700 |
| 2024-11-15 | 600 | 122,900 | 400 | 77,600 | 200 | 45,300 |
| 2024-11-08 | 500 | 121,700 | 400 | 78,200 | 100 | 43,500 |
| 2024-11-01 | 500 | 121,200 | 400 | 78,800 | 100 | 42,400 |
| 2024-10-25 | 500 | 122,300 | 400 | 77,400 | 100 | 44,900 |
| 2024-10-18 | 500 | 122,200 | 400 | 78,100 | 100 | 44,100 |
| 2024-10-11 | 400 | 124,500 | 400 | 78,200 | 0 | 46,300 |
| 2024-10-04 | 400 | 124,800 | 400 | 78,500 | 0 | 46,300 |
| 2024-09-27 | 500 | 126,600 | 400 | 78,300 | 100 | 48,300 |
| 2024-09-20 | 400 | 126,700 | 400 | 78,300 | 0 | 48,400 |
| 2024-09-13 | 500 | 124,500 | 400 | 77,700 | 100 | 46,800 |
| 2024-09-06 | 500 | 129,700 | 400 | 80,500 | 100 | 49,200 |
| 2024-08-30 | 500 | 134,800 | 400 | 82,500 | 100 | 52,300 |
| 2024-08-23 | 500 | 135,600 | 400 | 82,200 | 100 | 53,400 |
| 2024-08-16 | 500 | 138,000 | 400 | 82,300 | 100 | 55,700 |
| 2024-08-09 | 700 | 191,300 | 400 | 85,600 | 300 | 105,700 |
| 2024-08-02 | 700 | 152,300 | 400 | 97,000 | 300 | 55,300 |
| 2024-07-26 | 800 | 172,200 | 400 | 130,300 | 400 | 41,900 |
| 2024-07-19 | 700 | 170,300 | 400 | 130,500 | 300 | 39,800 |
| 2024-07-12 | 800 | 170,400 | 400 | 130,300 | 400 | 40,100 |
| 2024-07-05 | 800 | 170,100 | 400 | 129,300 | 400 | 40,800 |
| 2024-06-28 | 1,000 | 169,400 | 400 | 128,200 | 600 | 41,200 |
| 2024-06-21 | 1,200 | 171,700 | 500 | 130,900 | 700 | 40,800 |
| 2024-06-14 | 2,000 | 172,600 | 500 | 132,000 | 1,500 | 40,600 |
| 2024-06-07 | 2,200 | 182,400 | 500 | 140,800 | 1,700 | 41,600 |
| 2024-05-31 | 1,700 | 189,300 | 500 | 144,200 | 1,200 | 45,100 |
| 2024-05-24 | 600 | 222,200 | 500 | 181,200 | 100 | 41,000 |
| 2024-05-17 | 700 | 222,700 | 500 | 181,800 | 200 | 40,900 |
| 2024-05-10 | 1,900 | 209,600 | 500 | 172,800 | 1,400 | 36,800 |
| 2024-05-02 | 1,600 | 210,700 | 500 | 172,900 | 1,100 | 37,800 |
| 2024-04-26 | 4,800 | 215,500 | 500 | 172,800 | 4,300 | 42,700 |
| 2024-04-19 | 2,400 | 219,300 | 500 | 173,700 | 1,900 | 45,600 |
| 2024-04-12 | 1,900 | 225,000 | 500 | 179,300 | 1,400 | 45,700 |
| 2024-04-05 | 3,100 | 223,000 | 600 | 177,900 | 2,500 | 45,100 |
| 2024-03-29 | 1,600 | 224,600 | 500 | 172,000 | 1,100 | 52,600 |
| 2024-03-22 | 1,600 | 202,300 | 500 | 134,500 | 1,100 | 67,800 |
| 2024-03-15 | 1,300 | 202,900 | 500 | 131,800 | 800 | 71,100 |
| 2024-03-08 | 2,100 | 210,800 | 600 | 135,800 | 1,500 | 75,000 |
| 2024-03-01 | 2,400 | 214,800 | 600 | 140,000 | 1,800 | 74,800 |
| 2024-02-22 | 1,500 | 201,200 | 500 | 137,200 | 1,000 | 64,000 |
| 2024-02-16 | 1,500 | 180,600 | 600 | 119,000 | 900 | 61,600 |
| 2024-02-09 | 2,000 | 187,100 | 600 | 113,100 | 1,400 | 74,000 |
| 2024-02-02 | 1,900 | 176,100 | 600 | 109,400 | 1,300 | 66,700 |
| 2024-01-26 | 2,100 | 174,700 | 600 | 111,100 | 1,500 | 63,600 |
| 2024-01-19 | 2,300 | 167,500 | 600 | 102,800 | 1,700 | 64,700 |
| 2024-01-12 | 2,200 | 168,300 | 600 | 103,800 | 1,600 | 64,500 |
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 |
|---|---|---|---|
| 7039 | 1 | 法人営業改革支援のブリッジインターナショナル | 2025-04-19 15:26:27 |
| 7039 | 2 | 2025-03-05 00:34:56 | |
| 7039 | 2 | 2025-03-04 01:30:34 | |
| 7039 | 2 | IR情報 | ブリッジインターナショナル | 2024-06-15 13:07:10 |
| 7039 | 3 | プレスリリース：ブリッジインターナショナル、Magic Momentと共同で営業AI化ソリューションを提供開始 | ブリッジインターナショナル | 2025-03-25 14:29:17 |
| 7039 | 3 | [無料ウェビナー]3/25(火)「いかにして人、テクノロジーの不活性を超えるのか？Revenue Ops. という選択」開催のお知らせ | ブリッジインターナショナル | 2025-03-04 01:30:36 |
| 7039 | 3 | ブリッジインターナショナルアジア、ＦＣ今治とのアライアンスパートナー契約締結のお知らせ | ブリッジインターナショナル | 2025-02-19 00:30:09 |
| 7039 | 3 | 3/6(木)開催〈無料〉「管理職育成セミナー:組織を活性化させる！中間管理職育成のカギとは」 開催のお知らせ（株式会社アイ・ラーニング） | ブリッジインターナショナル | 2025-02-14 16:29:25 |
| 7039 | 3 | プレスリリース：インサイドセールスの課題を可視化できる無償WEBサービス「インサイドセールスアセスメント」提供開始 | ブリッジインターナショナル | 2025-02-13 16:31:09 |
| 7039 | 3 | 年末年始休業のご案内 | ブリッジインターナショナル | 2024-12-23 10:30:27 |