| 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 | 1,313 | 1,331 | 1,262 | 1,284 | 27,200 | -45 | 97% | 98% | 103% | ▼ | 99% | 107% | 107% | 93% | 106% |
| 20250121 | 1,284 | 1,284 | 1,252 | 1,271 | 9,000 | -13 | 99% | 99% | 33% | ▼▼ | 101% | 115% | 109% | 92% | 105% |
| 20250122 | 1,259 | 1,288 | 1,259 | 1,276 | 3,700 | 5 | 100% | 101% | 41% | ▲ | 102% | 112% | 107% | 96% | 105% |
| 20250123 | 1,286 | 1,348 | 1,221 | 1,306 | 37,800 | 30 | 102% | 102% | 1022% | ▲▲ | 102% | 109% | 104% | 98% | 108% |
| 20250124 | 1,323 | 1,390 | 1,300 | 1,347 | 29,400 | 41 | 103% | 102% | 78% | ▲▲▲ | 102% | 103% | 102% | 100% | 111% |
| 20250127 | 1,347 | 1,390 | 1,347 | 1,372 | 11,500 | 25 | 102% | 102% | 39% | ▲▲▲▲ | 105% | 99% | 100% | 100% | 113% |
| 20250128 | 1,375 | 1,448 | 1,370 | 1,446 | 19,100 | 74 | 105% | 105% | 166% | ▲▲▲▲▲ | 100% | 93% | 95% | 100% | 119% |
| 20250129 | 1,446 | 1,446 | 1,401 | 1,444 | 17,500 | -2 | 100% | 100% | 92% | ▼ | 95% | 92% | 95% | 100% | 119% |
| 20250130 | 1,455 | 1,460 | 1,380 | 1,386 | 14,400 | -58 | 96% | 95% | 82% | ▼▼ | 99% | 100% | 100% | 96% | 114% |
| 20250131 | 1,377 | 1,409 | 1,360 | 1,360 | 13,400 | -26 | 98% | 99% | 93% | ▼▼▼ | 100% | 103% | 100% | 94% | 112% |
| 20250203 | 1,336 | 1,385 | 1,320 | 1,338 | 7,500 | -22 | 98% | 100% | 56% | ▼▼▼▼ | 98% | 102% | 96% | 93% | 110% |
| 20250204 | 1,348 | 1,349 | 1,310 | 1,324 | 6,700 | -14 | 99% | 98% | 89% | ▼▼▼▼▼ | 99% | 99% | 94% | 92% | 109% |
| 20250205 | 1,351 | 1,351 | 1,310 | 1,332 | 2,000 | 8 | 101% | 99% | 30% | ▲ | 103% | 99% | 95% | 92% | 110% |
| 20250206 | 1,330 | 1,374 | 1,327 | 1,374 | 5,500 | 42 | 103% | 103% | 275% | ▲▲ | 99% | 96% | 91% | 95% | 113% |
| 20250207 | 1,380 | 1,380 | 1,350 | 1,369 | 7,000 | -5 | 100% | 99% | 127% | ▼ | 98% | 101% | 93% | 95% | 113% |
| 20250210 | 1,361 | 1,361 | 1,339 | 1,339 | 1,800 | -30 | 98% | 98% | 26% | ▼▼ | 98% | 102% | 89% | 93% | 110% |
| 20250212 | 1,356 | 1,356 | 1,323 | 1,323 | 4,000 | -16 | 99% | 98% | 222% | ▼▼▼ | 100% | 102% | 92% | 91% | 104% |
| 20250213 | 1,319 | 1,340 | 1,315 | 1,321 | 2,800 | -2 | 100% | 100% | 70% | ▼▼▼▼ | 96% | 99% | 92% | 91% | 104% |
| 20250214 | 1,319 | 1,319 | 1,268 | 1,269 | 15,900 | -52 | 96% | 96% | 568% | ▼▼▼▼▼ | 105% | 97% | 91% | 88% | 100% |
| 20250217 | 1,316 | 1,388 | 1,316 | 1,378 | 32,100 | 109 | 109% | 105% | 202% | ▲ | 97% | 92% | 87% | 95% | 109% |
| 20250218 | 1,380 | 1,380 | 1,335 | 1,341 | 7,000 | -37 | 97% | 97% | 22% | ▼ | 97% | 94% | 90% | 93% | 106% |
| 20250219 | 1,338 | 1,338 | 1,257 | 1,300 | 8,300 | -41 | 97% | 97% | 119% | ▼▼ | 97% | 97% | 92% | 90% | 102% |
| 20250220 | 1,304 | 1,304 | 1,269 | 1,269 | 4,900 | -31 | 98% | 97% | 59% | ▼▼▼ | 100% | 95% | 94% | 88% | 100% |
| 20250225 | 1,275 | 1,280 | 1,215 | 1,270 | 11,200 | 1 | 100% | 100% | 229% | ▲ | 98% | 95% | 96% | 88% | 100% |
| 20250226 | 1,270 | 1,270 | 1,218 | 1,250 | 7,600 | -20 | 98% | 98% | 68% | ▼ | 101% | 97% | 97% | 86% | 100% |
| 20250227 | 1,250 | 1,268 | 1,238 | 1,259 | 2,800 | 9 | 101% | 101% | 37% | ▲ | 99% | 96% | 103% | 87% | 101% |
| 20250228 | 1,229 | 1,270 | 1,212 | 1,212 | 6,300 | -47 | 96% | 99% | 225% | ▼ | 101% | 99% | 107% | 84% | 100% |
| 20250303 | 1,187 | 1,210 | 1,170 | 1,203 | 7,700 | -9 | 99% | 101% | 122% | ▼▼ | 102% | 97% | 107% | 87% | 100% |
| 20250304 | 1,181 | 1,281 | 1,130 | 1,210 | 20,200 | 7 | 101% | 102% | 262% | ▲ | 95% | 93% | 105% | 88% | 101% |
| 20250305 | 1,208 | 1,208 | 1,133 | 1,146 | 11,400 | -64 | 95% | 95% | 56% | ▼ | 102% | 98% | 110% | 83% | 100% |
| 20250306 | 1,151 | 1,197 | 1,151 | 1,178 | 6,500 | 32 | 103% | 102% | 57% | ▲ | 98% | 99% | 108% | 85% | 103% |
| 20250307 | 1,174 | 1,174 | 1,150 | 1,150 | 2,100 | -28 | 98% | 98% | 32% | ▼ | 97% | 100% | 109% | 83% | 100% |
| 20250310 | 1,161 | 1,166 | 1,120 | 1,123 | 7,300 | -27 | 98% | 97% | 348% | ▼▼ | 99% | 105% | 113% | 81% | 100% |
| 20250311 | 1,123 | 1,143 | 1,083 | 1,115 | 9,400 | -8 | 99% | 99% | 129% | ▼▼▼ | 101% | 108% | 114% | 81% | 100% |
| 20250312 | 1,115 | 1,133 | 1,115 | 1,129 | 2,900 | 14 | 101% | 101% | 31% | ▲ | 103% | 107% | 112% | 82% | 101% |
| 20250313 | 1,129 | 1,183 | 1,129 | 1,159 | 4,400 | 30 | 103% | 103% | 152% | ▲▲ | 99% | 104% | 108% | 84% | 104% |
| 20250314 | 1,159 | 1,173 | 1,140 | 1,152 | 1,400 | -7 | 99% | 99% | 32% | ▼ | 102% | 104% | 102% | 84% | 103% |
| 20250317 | 1,152 | 1,180 | 1,140 | 1,180 | 3,900 | 28 | 102% | 102% | 279% | ▲ | 102% | 101% | 100% | 86% | 106% |
| 20250318 | 1,180 | 1,206 | 1,175 | 1,204 | 4,900 | 24 | 102% | 102% | 126% | ▲▲ | 96% | 101% | 95% | 87% | 108% |
| 20250319 | 1,204 | 1,222 | 1,155 | 1,155 | 6,000 | -49 | 96% | 96% | 122% | ▼ | 101% | 103% | 92% | 86% | 104% |
| 20250321 | 1,185 | 1,215 | 1,168 | 1,202 | 3,000 | 47 | 104% | 101% | 50% | ▲ | 99% | 107% | 92% | 92% | 108% |
| 20250324 | 1,184 | 1,199 | 1,163 | 1,176 | 3,100 | -26 | 98% | 99% | 103% | ▼ | 99% | 105% | 90% | 93% | 105% |
| 20250325 | 1,204 | 1,204 | 1,156 | 1,190 | 4,400 | 14 | 101% | 99% | 142% | ▲ | 100% | 102% | 89% | 94% | 107% |
| 20250326 | 1,220 | 1,249 | 1,190 | 1,216 | 6,400 | 26 | 102% | 100% | 145% | ▲▲ | 100% | 97% | 89% | 97% | 109% |
| 20250327 | 1,216 | 1,234 | 1,211 | 1,211 | 600 | -5 | 100% | 100% | 9% | ▼ | 107% | 99% | 91% | 96% | 109% |
| 20250328 | 1,183 | 1,270 | 1,150 | 1,269 | 9,200 | 58 | 105% | 107% | 1533% | ▲ | 99% | 90% | 85% | 100% | 114% |
| 20250331 | 1,259 | 1,288 | 1,200 | 1,250 | 11,600 | -19 | 99% | 99% | 126% | ▼ | 93% | 87% | 85% | 99% | 112% |
| 20250401 | 1,250 | 1,250 | 1,159 | 1,165 | 11,200 | -85 | 93% | 93% | 97% | ▼▼ | 100% | 93% | 91% | 92% | 104% |
| 20250402 | 1,174 | 1,183 | 1,123 | 1,177 | 5,800 | 12 | 101% | 100% | 52% | ▲ | 103% | 98% | 96% | 93% | 106% |
| 20250403 | 1,109 | 1,168 | 1,109 | 1,138 | 7,200 | -39 | 97% | 103% | 124% | ▼ | 97% | 97% | 0% | 90% | 102% |
| 20250404 | 1,119 | 1,130 | 1,002 | 1,085 | 24,000 | -53 | 95% | 97% | 333% | ▼▼ | 111% | 110% | 0% | 86% | 100% |
| 20250408 | 984 | 1,092 | 984 | 1,092 | 14,100 | 7 | 101% | 111% | 59% | ▲ | 92% | 100% | 0% | 86% | 101% |
| 20250409 | 1,076 | 1,076 | 991 | 994 | 26,300 | -98 | 91% | 92% | 187% | ▼ | 99% | 98% | 0% | 78% | 100% |
| 20250410 | 1,099 | 1,099 | 980 | 1,087 | 19,300 | 93 | 109% | 99% | 73% | ▲ | 105% | 103% | 0% | 86% | 109% |
| 20250411 | 1,027 | 1,080 | 1,016 | 1,080 | 6,800 | -7 | 99% | 105% | 35% | ▼ | 99% | 97% | 0% | 85% | 109% |
| 20250414 | 1,096 | 1,125 | 1,025 | 1,080 | 11,900 | 0 | 100% | 99% | 175% | -- | 102% | 101% | 0% | 85% | 109% |
| 20250415 | 1,054 | 1,090 | 1,054 | 1,074 | 2,800 | -6 | 99% | 102% | 24% | ▼ | 99% | 0% | 0% | 85% | 108% |
| 20250416 | 1,068 | 1,068 | 1,014 | 1,054 | 2,800 | -20 | 98% | 99% | 100% | ▼▼ | 101% | 0% | 0% | 83% | 106% |
| 20250417 | 1,044 | 1,075 | 1,040 | 1,056 | 3,300 | 2 | 100% | 101% | 118% | ▲ | 98% | 0% | 0% | 83% | 106% |
| 20250418 | 1,085 | 1,085 | 1,054 | 1,068 | 1,000 | 12 | 101% | 98% | 30% | ▲▲ | % | % | % | 84% | 107% |
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 | 0 | 113,000 | 0 | 46,800 | 0 | 66,200 |
| 2025-04-04 | 0 | 114,000 | 0 | 48,000 | 0 | 66,000 |
| 2025-03-28 | 0 | 118,900 | 0 | 54,100 | 0 | 64,800 |
| 2025-03-21 | 0 | 121,700 | 0 | 56,500 | 0 | 65,200 |
| 2025-03-14 | 0 | 122,600 | 0 | 56,100 | 0 | 66,500 |
| 2025-03-07 | 0 | 122,600 | 0 | 55,300 | 0 | 67,300 |
| 2025-02-28 | 0 | 123,200 | 0 | 54,900 | 0 | 68,300 |
| 2025-02-21 | 0 | 123,900 | 0 | 55,200 | 0 | 68,700 |
| 2025-02-14 | 0 | 135,600 | 0 | 58,800 | 0 | 76,800 |
| 2025-02-07 | 0 | 133,500 | 0 | 58,100 | 0 | 75,400 |
| 2025-01-31 | 0 | 140,500 | 0 | 63,900 | 0 | 76,600 |
| 2025-01-24 | 0 | 145,100 | 0 | 70,000 | 0 | 75,100 |
| 2025-01-17 | 0 | 149,900 | 0 | 75,300 | 0 | 74,600 |
| 2025-01-10 | 0 | 137,900 | 0 | 70,800 | 0 | 67,100 |
| 2024-12-27 | 0 | 136,500 | 0 | 69,800 | 0 | 66,700 |
| 2024-12-20 | 0 | 140,500 | 0 | 69,800 | 0 | 70,700 |
| 2024-12-13 | 0 | 137,500 | 0 | 67,500 | 0 | 70,000 |
| 2024-12-06 | 0 | 79,900 | 0 | 36,200 | 0 | 43,700 |
| 2024-11-29 | 0 | 74,300 | 0 | 34,000 | 0 | 40,300 |
| 2024-11-22 | 0 | 57,500 | 0 | 24,900 | 0 | 32,600 |
| 2024-11-15 | 0 | 56,600 | 0 | 24,800 | 0 | 31,800 |
| 2024-11-08 | 0 | 56,200 | 0 | 24,500 | 0 | 31,700 |
| 2024-11-01 | 0 | 56,300 | 0 | 24,500 | 0 | 31,800 |
| 2024-10-25 | 0 | 56,200 | 0 | 24,500 | 0 | 31,700 |
| 2024-10-18 | 0 | 56,200 | 0 | 24,500 | 0 | 31,700 |
| 2024-10-11 | 0 | 56,300 | 0 | 24,500 | 0 | 31,800 |
| 2024-10-04 | 0 | 56,600 | 0 | 24,300 | 0 | 32,300 |
| 2024-09-27 | 0 | 55,000 | 0 | 22,600 | 0 | 32,400 |
| 2024-09-20 | 0 | 54,600 | 0 | 22,000 | 0 | 32,600 |
| 2024-09-13 | 0 | 58,300 | 0 | 25,700 | 0 | 32,600 |
| 2024-09-06 | 0 | 57,900 | 0 | 25,300 | 0 | 32,600 |
| 2024-08-30 | 0 | 57,900 | 0 | 25,800 | 0 | 32,100 |
| 2024-08-23 | 0 | 83,500 | 0 | 51,200 | 0 | 32,300 |
| 2024-08-16 | 0 | 82,600 | 0 | 50,300 | 0 | 32,300 |
| 2024-08-09 | 0 | 81,500 | 0 | 49,200 | 0 | 32,300 |
| 2024-08-02 | 0 | 80,600 | 0 | 47,900 | 0 | 32,700 |
| 2024-07-26 | 0 | 78,500 | 0 | 45,400 | 0 | 33,100 |
| 2024-07-19 | 0 | 78,900 | 0 | 46,000 | 0 | 32,900 |
| 2024-07-12 | 0 | 80,600 | 0 | 47,800 | 0 | 32,800 |
| 2024-07-05 | 0 | 79,300 | 0 | 45,900 | 0 | 33,400 |
| 2024-06-28 | 0 | 78,600 | 0 | 45,200 | 0 | 33,400 |
| 2024-06-21 | 0 | 76,400 | 0 | 43,900 | 0 | 32,500 |
| 2024-06-14 | 0 | 73,500 | 0 | 42,300 | 0 | 31,200 |
| 2024-06-07 | 0 | 73,400 | 0 | 42,100 | 0 | 31,300 |
| 2024-05-31 | 0 | 73,200 | 0 | 41,800 | 0 | 31,400 |
| 2024-05-24 | 0 | 74,000 | 0 | 37,700 | 0 | 36,300 |
| 2024-05-17 | 0 | 75,600 | 0 | 39,100 | 0 | 36,500 |
| 2024-05-10 | 0 | 75,000 | 0 | 38,800 | 0 | 36,200 |
| 2024-05-02 | 0 | 75,000 | 0 | 38,800 | 0 | 36,200 |
| 2024-04-26 | 0 | 75,100 | 0 | 38,800 | 0 | 36,300 |
| 2024-04-19 | 0 | 75,200 | 0 | 38,900 | 0 | 36,300 |
| 2024-04-12 | 0 | 73,700 | 0 | 37,600 | 0 | 36,100 |
| 2024-04-05 | 0 | 73,700 | 0 | 37,600 | 0 | 36,100 |
| 2024-03-29 | 0 | 73,500 | 0 | 37,300 | 0 | 36,200 |
| 2024-03-22 | 0 | 73,200 | 0 | 37,100 | 0 | 36,100 |
| 2024-03-15 | 0 | 70,400 | 0 | 34,400 | 0 | 36,000 |
| 2024-03-08 | 0 | 70,400 | 0 | 34,400 | 0 | 36,000 |
| 2024-03-01 | 0 | 70,400 | 0 | 34,400 | 0 | 36,000 |
| 2024-02-22 | 0 | 70,000 | 0 | 34,200 | 0 | 35,800 |
| 2024-02-16 | 0 | 71,100 | 0 | 34,300 | 0 | 36,800 |
| 2024-02-09 | 0 | 70,500 | 0 | 33,500 | 0 | 37,000 |
| 2024-02-02 | 0 | 70,800 | 0 | 33,400 | 0 | 37,400 |
| 2024-01-26 | 0 | 70,800 | 0 | 33,400 | 0 | 37,400 |
| 2024-01-19 | 0 | 71,400 | 0 | 33,500 | 0 | 37,900 |
| 2024-01-12 | 0 | 71,400 | 0 | 33,900 | 0 | 37,500 |
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 |
|---|---|---|---|
| 7057 | 1 | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2025-04-19 15:26:40 |
| 7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 5 | 2024-06-18 18:25:19 |
| 7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 4 | 2024-06-18 18:25:17 |
| 7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 3 | 2024-06-18 18:25:16 |
| 7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 2 | 2024-06-18 18:25:15 |
| 7057 | 2 | IRポリシー | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-18 18:25:12 |
| 7057 | 2 | コーポレート・ガバナンス | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-18 18:25:11 |
| 7057 | 2 | 株式情報 | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-18 18:25:10 |
| 7057 | 2 | IRに関するお問い合わせ | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-15 10:18:23 |
| 7057 | 2 | 免責事項 | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-15 02:36:44 |