| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,128 | 1,128 | 1,080 | 1,110 | 1,100 | 10 | 101% | 98% | 52% | ▲ | 101% | 99% | 116% | 91% | 101% |
| 20240925 | 1,090 | 1,130 | 1,082 | 1,098 | 2,300 | -12 | 99% | 101% | 209% | ▼ | 95% | 95% | 112% | 90% | 100% |
| 20240926 | 1,128 | 1,128 | 1,070 | 1,070 | 6,400 | -28 | 97% | 95% | 278% | ▼▼ | 98% | 127% | 118% | 88% | 100% |
| 20240927 | 1,070 | 1,093 | 1,052 | 1,052 | 2,400 | -18 | 98% | 98% | 38% | ▼▼▼ | 99% | 139% | 117% | 86% | 100% |
| 20240930 | 1,082 | 1,082 | 1,001 | 1,076 | 1,100 | 24 | 102% | 99% | 46% | ▲ | 100% | 140% | 118% | 88% | 102% |
| 20241001 | 1,069 | 1,069 | 1,049 | 1,069 | 300 | -7 | 99% | 100% | 27% | ▼ | 102% | 134% | 121% | 88% | 102% |
| 20241002 | 1,044 | 1,090 | 1,031 | 1,060 | 3,200 | -9 | 99% | 102% | 1067% | ▼▼ | 127% | 119% | 118% | 87% | 101% |
| 20241003 | 1,068 | 1,360 | 1,068 | 1,360 | 22,600 | 300 | 128% | 127% | 706% | ▲ | 90% | 76% | 76% | 100% | 129% |
| 20241004 | 1,660 | 1,660 | 1,501 | 1,501 | 94,000 | 141 | 110% | 90% | 416% | ▲▲ | 97% | 88% | 88% | 100% | 143% |
| 20241007 | 1,440 | 1,480 | 1,366 | 1,400 | 68,200 | -101 | 93% | 97% | 73% | ▼ | 90% | 90% | 89% | 93% | 133% |
| 20241008 | 1,408 | 1,469 | 1,260 | 1,270 | 42,100 | -130 | 91% | 90% | 62% | ▼▼ | 98% | 99% | 99% | 85% | 121% |
| 20241009 | 1,279 | 1,298 | 1,220 | 1,255 | 17,900 | -15 | 99% | 98% | 43% | ▼▼▼ | 101% | 99% | 92% | 84% | 119% |
| 20241010 | 1,254 | 1,270 | 1,215 | 1,266 | 11,200 | 11 | 101% | 101% | 63% | ▲ | 98% | 101% | 93% | 84% | 120% |
| 20241011 | 1,236 | 1,262 | 1,185 | 1,207 | 14,000 | -59 | 95% | 98% | 125% | ▼ | 105% | 100% | 95% | 80% | 115% |
| 20241015 | 1,206 | 1,300 | 1,185 | 1,265 | 6,700 | 58 | 105% | 105% | 48% | ▲ | 96% | 95% | 91% | 84% | 120% |
| 20241016 | 1,270 | 1,327 | 1,220 | 1,224 | 8,000 | -41 | 97% | 96% | 119% | ▼ | 102% | 97% | 94% | 82% | 116% |
| 20241017 | 1,225 | 1,246 | 1,180 | 1,246 | 4,800 | 22 | 102% | 102% | 60% | ▲ | 99% | 104% | 95% | 83% | 118% |
| 20241018 | 1,216 | 1,243 | 1,180 | 1,200 | 3,300 | -46 | 96% | 99% | 69% | ▼ | 103% | 108% | 96% | 80% | 114% |
| 20241021 | 1,170 | 1,245 | 1,170 | 1,202 | 4,100 | 2 | 100% | 103% | 124% | ▲ | 101% | 94% | 93% | 80% | 114% |
| 20241022 | 1,185 | 1,244 | 1,147 | 1,191 | 6,900 | -11 | 99% | 101% | 168% | ▼ | 99% | 91% | 90% | 79% | 113% |
| 20241023 | 1,200 | 1,230 | 1,155 | 1,191 | 2,700 | 0 | 100% | 99% | 39% | -- | 108% | 94% | 92% | 79% | 113% |
| 20241024 | 1,170 | 1,280 | 1,170 | 1,260 | 7,100 | 69 | 106% | 108% | 263% | ▲ | 106% | 105% | 102% | 84% | 120% |
| 20241025 | 1,052 | 1,123 | 1,050 | 1,117 | 25,200 | -143 | 89% | 106% | 355% | ▼ | 99% | 106% | 98% | 74% | 106% |
| 20241028 | 1,087 | 1,120 | 1,039 | 1,080 | 8,800 | -37 | 97% | 99% | 35% | ▼▼ | 100% | 105% | 98% | 72% | 102% |
| 20241029 | 1,091 | 1,105 | 1,080 | 1,095 | 1,600 | 15 | 101% | 100% | 18% | ▲ | 100% | 103% | 78% | 73% | 103% |
| 20241030 | 1,095 | 1,150 | 1,088 | 1,091 | 2,800 | -4 | 100% | 100% | 175% | ▼ | 101% | 101% | 73% | 73% | 103% |
| 20241031 | 1,091 | 1,119 | 1,089 | 1,100 | 1,200 | 9 | 101% | 101% | 43% | ▲ | 105% | 98% | 70% | 73% | 102% |
| 20241101 | 1,100 | 1,150 | 1,099 | 1,150 | 1,400 | 50 | 105% | 105% | 117% | ▲▲ | 100% | 95% | 68% | 77% | 106% |
| 20241105 | 1,129 | 1,129 | 1,083 | 1,125 | 2,100 | -25 | 98% | 100% | 150% | ▼ | 99% | 94% | 69% | 80% | 104% |
| 20241106 | 1,110 | 1,150 | 1,090 | 1,101 | 2,800 | -24 | 98% | 99% | 133% | ▼▼ | 97% | 97% | 69% | 87% | 102% |
| 20241107 | 1,108 | 1,108 | 1,060 | 1,080 | 2,600 | -21 | 98% | 97% | 93% | ▼▼▼ | 99% | 99% | 71% | 85% | 100% |
| 20241108 | 1,080 | 1,080 | 1,057 | 1,073 | 1,400 | -7 | 99% | 99% | 54% | ▼▼▼▼ | 97% | 80% | 71% | 85% | 100% |
| 20241111 | 1,070 | 1,070 | 988 | 1,040 | 17,300 | -33 | 97% | 97% | 1236% | ▼▼▼▼▼ | 100% | 77% | 74% | 82% | 100% |
| 20241112 | 1,040 | 1,070 | 1,039 | 1,040 | 2,700 | 0 | 100% | 100% | 16% | -- | 104% | 74% | 73% | 82% | 100% |
| 20241113 | 1,030 | 1,299 | 1,030 | 1,070 | 10,600 | 30 | 103% | 104% | 393% | ▲ | 80% | 70% | 70% | 85% | 103% |
| 20241114 | 1,072 | 1,130 | 791 | 855 | 545,900 | -215 | 80% | 80% | 5150% | ▼ | 95% | 91% | 89% | 68% | 100% |
| 20241115 | 840 | 849 | 760 | 800 | 127,200 | -55 | 94% | 95% | 23% | ▼▼ | 97% | 98% | 95% | 63% | 100% |
| 20241118 | 787 | 791 | 761 | 764 | 42,500 | -36 | 96% | 97% | 33% | ▼▼▼ | 95% | 100% | 97% | 61% | 100% |
| 20241119 | 765 | 783 | 726 | 726 | 45,200 | -38 | 95% | 95% | 106% | ▼▼▼▼ | 103% | 105% | 101% | 58% | 100% |
| 20241120 | 726 | 785 | 707 | 750 | 29,800 | 24 | 103% | 103% | 66% | ▲ | 99% | 98% | 92% | 60% | 103% |
| 20241121 | 777 | 777 | 740 | 768 | 30,900 | 18 | 102% | 99% | 104% | ▲▲ | 98% | 100% | 95% | 61% | 106% |
| 20241122 | 753 | 758 | 727 | 738 | 18,100 | -30 | 96% | 98% | 59% | ▼ | 103% | 101% | 96% | 64% | 102% |
| 20241125 | 741 | 789 | 731 | 765 | 18,400 | 27 | 104% | 103% | 102% | ▲ | 99% | 97% | 92% | 67% | 105% |
| 20241126 | 770 | 776 | 747 | 765 | 10,500 | 0 | 100% | 99% | 57% | -- | 97% | 97% | 92% | 67% | 105% |
| 20241127 | 765 | 765 | 737 | 744 | 7,400 | -21 | 97% | 97% | 70% | ▼ | 102% | 101% | 95% | 65% | 102% |
| 20241128 | 735 | 758 | 734 | 752 | 9,600 | 8 | 101% | 102% | 130% | ▲ | 100% | 99% | 94% | 65% | 104% |
| 20241129 | 742 | 755 | 740 | 740 | 4,800 | -12 | 98% | 100% | 50% | ▼ | 101% | 97% | 94% | 64% | 102% |
| 20241202 | 740 | 744 | 739 | 744 | 5,000 | 4 | 101% | 101% | 104% | ▲ | 100% | 96% | 94% | 66% | 102% |
| 20241203 | 742 | 750 | 737 | 745 | 7,400 | 1 | 100% | 100% | 148% | ▲▲ | 98% | 95% | 93% | 68% | 103% |
| 20241204 | 750 | 750 | 730 | 735 | 7,000 | -10 | 99% | 98% | 95% | ▼ | 98% | 96% | 95% | 68% | 101% |
| 20241205 | 735 | 735 | 696 | 717 | 20,300 | -18 | 98% | 98% | 290% | ▼▼ | 99% | 99% | 97% | 67% | 100% |
| 20241206 | 716 | 716 | 696 | 706 | 12,100 | -11 | 98% | 99% | 60% | ▼▼▼ | 102% | 99% | 0% | 66% | 100% |
| 20241209 | 701 | 716 | 672 | 713 | 20,500 | 7 | 101% | 102% | 169% | ▲ | 100% | 98% | 0% | 67% | 101% |
| 20241210 | 709 | 713 | 700 | 709 | 7,500 | -4 | 99% | 100% | 37% | ▼ | 99% | 97% | 0% | 66% | 100% |
| 20241211 | 710 | 711 | 699 | 706 | 7,400 | -3 | 100% | 99% | 99% | ▼▼ | 98% | 98% | 0% | 83% | 100% |
| 20241212 | 706 | 710 | 690 | 694 | 16,500 | -12 | 98% | 98% | 223% | ▼▼▼ | 98% | 100% | 0% | 87% | 100% |
| 20241213 | 694 | 695 | 670 | 679 | 16,600 | -15 | 98% | 98% | 101% | ▼▼▼▼ | 99% | 99% | 0% | 88% | 100% |
| 20241216 | 699 | 700 | 686 | 692 | 6,200 | 13 | 102% | 99% | 37% | ▲ | 101% | 101% | 0% | 90% | 102% |
| 20241217 | 688 | 696 | 686 | 692 | 6,400 | 0 | 100% | 101% | 103% | -- | 101% | 0% | 0% | 90% | 102% |
| 20241218 | 688 | 701 | 687 | 694 | 2,100 | 2 | 100% | 101% | 33% | ▲ | 101% | 0% | 0% | 90% | 102% |
| 20241219 | 689 | 699 | 685 | 693 | 9,800 | -1 | 100% | 101% | 467% | ▼ | 100% | 0% | 0% | 91% | 102% |
| 20241220 | 693 | 702 | 683 | 695 | 6,400 | 2 | 100% | 100% | 65% | ▲ | % | % | % | 91% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 119,200 | 0 | 38,000 | 0 | 81,200 |
| 2024-12-06 | 0 | 127,500 | 0 | 40,600 | 0 | 86,900 |
| 2024-11-29 | 0 | 137,000 | 0 | 44,100 | 0 | 92,900 |
| 2024-11-22 | 0 | 144,300 | 0 | 45,000 | 0 | 99,300 |
| 2024-11-15 | 0 | 161,600 | 0 | 42,800 | 0 | 118,800 |
| 2024-11-08 | 0 | 129,300 | 0 | 61,300 | 0 | 68,000 |
| 2024-11-01 | 0 | 130,300 | 0 | 61,200 | 0 | 69,100 |
| 2024-10-25 | 0 | 132,000 | 0 | 60,900 | 0 | 71,100 |
| 2024-10-18 | 0 | 130,700 | 0 | 60,700 | 0 | 70,000 |
| 2024-10-11 | 300 | 132,300 | 300 | 60,000 | 0 | 72,300 |
| 2024-10-04 | 3,800 | 131,100 | 3,800 | 59,000 | 0 | 72,100 |
| 2024-09-27 | 0 | 123,800 | 0 | 54,900 | 0 | 68,900 |
| 2024-09-20 | 0 | 120,400 | 0 | 54,900 | 0 | 65,500 |
| 2024-09-13 | 0 | 119,100 | 0 | 55,100 | 0 | 64,000 |
| 2024-09-06 | 0 | 116,800 | 0 | 54,500 | 0 | 62,300 |
| 2024-08-30 | 0 | 118,500 | 0 | 55,100 | 0 | 63,400 |
| 2024-08-23 | 0 | 120,200 | 0 | 55,300 | 0 | 64,900 |
| 2024-08-16 | 0 | 116,100 | 0 | 49,300 | 0 | 66,800 |
| 2024-08-09 | 0 | 112,600 | 0 | 48,900 | 0 | 63,700 |
| 2024-08-02 | 100 | 133,100 | 100 | 72,300 | 0 | 60,800 |
| 2024-07-26 | 0 | 139,000 | 0 | 74,700 | 0 | 64,300 |
| 2024-07-19 | 0 | 138,200 | 0 | 73,700 | 0 | 64,500 |
| 2024-07-12 | 0 | 140,500 | 0 | 72,300 | 0 | 68,200 |
| 2024-07-05 | 0 | 144,300 | 0 | 70,700 | 0 | 73,600 |
| 2024-06-28 | 0 | 160,500 | 0 | 83,600 | 0 | 76,900 |
| 2024-06-21 | 0 | 188,800 | 0 | 104,200 | 0 | 84,600 |
| 2024-06-14 | 0 | 195,200 | 0 | 114,900 | 0 | 80,300 |
| 2024-06-07 | 0 | 196,100 | 0 | 129,300 | 0 | 66,800 |
| 2024-05-31 | 0 | 199,800 | 0 | 133,300 | 0 | 66,500 |
| 2024-05-24 | 300 | 233,500 | 300 | 149,200 | 0 | 84,300 |
| 2024-05-17 | 3,000 | 261,800 | 3,000 | 136,300 | 0 | 125,500 |
| 2024-05-10 | 2,400 | 187,300 | 2,400 | 116,900 | 0 | 70,400 |
| 2024-05-02 | 0 | 342,400 | 0 | 264,000 | 0 | 78,400 |
| 2024-04-26 | 0 | 344,800 | 0 | 263,100 | 0 | 81,700 |
| 2024-04-19 | 0 | 357,500 | 0 | 274,000 | 0 | 83,500 |
| 2024-04-12 | 0 | 346,500 | 0 | 260,900 | 0 | 85,600 |
| 2024-04-05 | 0 | 354,400 | 0 | 262,900 | 0 | 91,500 |
| 2024-03-29 | 0 | 351,200 | 0 | 257,400 | 0 | 93,800 |
| 2024-03-22 | 0 | 366,300 | 0 | 248,800 | 0 | 117,500 |
| 2024-03-15 | 0 | 356,600 | 0 | 227,700 | 0 | 128,900 |
| 2024-03-08 | 0 | 348,500 | 0 | 224,300 | 0 | 124,200 |
| 2024-03-01 | 0 | 312,100 | 0 | 221,300 | 0 | 90,800 |
| 2024-02-22 | 800 | 255,200 | 800 | 194,000 | 0 | 61,200 |
| 2024-02-16 | 8,300 | 159,400 | 8,300 | 133,600 | 0 | 25,800 |
| 2024-02-09 | 0 | 88,100 | 0 | 73,500 | 0 | 14,600 |
| 2024-02-02 | 0 | 88,400 | 0 | 72,900 | 0 | 15,500 |
| 2024-01-26 | 0 | 89,700 | 0 | 73,900 | 0 | 15,800 |
| 2024-01-19 | 0 | 105,300 | 0 | 89,100 | 0 | 16,200 |
| 2024-01-12 | 0 | 100,400 | 0 | 85,000 | 0 | 15,400 |
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 |
|---|---|---|---|
| 7069 | 2 | 電子公告｜株式会社サイバー・バズ | 2024-06-18 18:26:55 |
| 7069 | 2 | 免責事項｜株式会社サイバー・バズ | 2024-06-18 18:26:54 |
| 7069 | 2 | よくあるご質問｜株式会社サイバー・バズ | 2024-06-18 18:26:52 |
| 7069 | 2 | IRに関するお問い合わせ｜株式会社サイバー・バズ | 2024-06-18 18:26:51 |
| 7069 | 2 | SDGs｜株式会社サイバー・バズ | 2024-06-18 18:26:50 |
| 7069 | 2 | 事業内容｜株式会社サイバー・バズ | 2024-06-18 18:26:48 |
| 7069 | 2 | コーポレート・ガバナンス｜株式会社サイバー・バズ | 2024-06-18 18:26:47 |
| 7069 | 2 | 株主総会｜株式会社サイバー・バズ | 2024-06-18 18:26:46 |
| 7069 | 2 | 株式基本情報｜株式会社サイバー・バズ | 2024-06-18 18:26:45 |
| 7069 | 2 | 決算説明会資料｜株式会社サイバー・バズ | 2024-06-18 18:26:44 |