| 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 | 1,045 | 1,045 | 1,006 | 1,011 | 12,500 | -6 | 99% | 97% | 179% | ▼ | 100% | 100% | 97% | 92% | 105% |
| 20240925 | 1,006 | 1,010 | 1,000 | 1,009 | 6,800 | -2 | 100% | 100% | 54% | ▼▼ | 98% | 99% | 95% | 92% | 105% |
| 20240926 | 1,010 | 1,020 | 993 | 993 | 8,300 | -16 | 98% | 98% | 122% | ▼▼▼ | 99% | 98% | 95% | 90% | 103% |
| 20240927 | 1,008 | 1,008 | 992 | 994 | 6,000 | 1 | 100% | 99% | 72% | ▲ | 100% | 102% | 97% | 90% | 103% |
| 20240930 | 981 | 1,027 | 980 | 981 | 8,900 | -13 | 99% | 100% | 148% | ▼ | 102% | 102% | 97% | 89% | 102% |
| 20241001 | 985 | 1,003 | 985 | 1,002 | 1,700 | 21 | 102% | 102% | 19% | ▲ | 99% | 99% | 95% | 92% | 104% |
| 20241002 | 1,002 | 1,002 | 987 | 987 | 2,600 | -15 | 99% | 99% | 153% | ▼ | 100% | 99% | 96% | 91% | 102% |
| 20241003 | 994 | 995 | 981 | 991 | 3,900 | 4 | 100% | 100% | 150% | ▲ | 101% | 98% | 96% | 96% | 103% |
| 20241004 | 991 | 1,010 | 985 | 1,004 | 4,800 | 13 | 101% | 101% | 123% | ▲▲ | 100% | 97% | 95% | 97% | 104% |
| 20241007 | 991 | 1,000 | 991 | 993 | 6,600 | -11 | 99% | 100% | 138% | ▼ | 99% | 96% | 94% | 98% | 103% |
| 20241008 | 994 | 995 | 985 | 985 | 4,400 | -8 | 99% | 99% | 67% | ▼▼ | 98% | 96% | 94% | 97% | 102% |
| 20241009 | 989 | 992 | 941 | 973 | 19,500 | -12 | 99% | 98% | 443% | ▼▼▼ | 99% | 98% | 94% | 96% | 101% |
| 20241010 | 973 | 975 | 956 | 962 | 11,900 | -11 | 99% | 99% | 61% | ▼▼▼▼ | 99% | 99% | 95% | 95% | 100% |
| 20241011 | 962 | 967 | 953 | 955 | 9,800 | -7 | 99% | 99% | 82% | ▼▼▼▼▼ | 100% | 99% | 96% | 94% | 100% |
| 20241015 | 958 | 962 | 944 | 954 | 10,100 | -1 | 100% | 100% | 103% | ▼▼▼▼▼▼ | 99% | 99% | 96% | 94% | 100% |
| 20241016 | 957 | 962 | 945 | 945 | 4,600 | -9 | 99% | 99% | 46% | ▼▼▼▼▼▼▼ | 101% | 100% | 98% | 93% | 100% |
| 20241017 | 945 | 960 | 940 | 952 | 4,300 | 7 | 101% | 101% | 93% | ▲ | 99% | 97% | 97% | 94% | 101% |
| 20241018 | 960 | 967 | 945 | 953 | 4,900 | 1 | 100% | 99% | 114% | ▲▲ | 100% | 98% | 98% | 94% | 101% |
| 20241021 | 953 | 975 | 947 | 952 | 2,900 | -1 | 100% | 100% | 59% | ▼ | 99% | 95% | 99% | 94% | 101% |
| 20241022 | 953 | 953 | 944 | 944 | 5,500 | -8 | 99% | 99% | 190% | ▼▼ | 99% | 97% | 100% | 93% | 100% |
| 20241023 | 945 | 954 | 917 | 935 | 10,200 | -9 | 99% | 99% | 185% | ▼▼▼ | 101% | 99% | 106% | 93% | 100% |
| 20241024 | 926 | 934 | 905 | 934 | 10,200 | -1 | 100% | 101% | 100% | ▼▼▼▼ | 98% | 99% | 109% | 93% | 100% |
| 20241025 | 924 | 937 | 886 | 905 | 18,700 | -29 | 97% | 98% | 183% | ▼▼▼▼▼ | 97% | 98% | 108% | 90% | 100% |
| 20241028 | 935 | 940 | 907 | 907 | 4,700 | 2 | 100% | 97% | 25% | ▲ | 100% | 100% | 110% | 90% | 100% |
| 20241029 | 915 | 946 | 915 | 918 | 4,700 | 11 | 101% | 100% | 100% | ▲▲ | 99% | 97% | 109% | 91% | 101% |
| 20241030 | 925 | 950 | 917 | 917 | 4,300 | -1 | 100% | 99% | 91% | ▼ | 100% | 99% | 110% | 91% | 101% |
| 20241031 | 919 | 933 | 916 | 916 | 1,900 | -1 | 100% | 100% | 44% | ▼▼ | 100% | 99% | 110% | 91% | 101% |
| 20241101 | 916 | 925 | 911 | 914 | 5,800 | -2 | 100% | 100% | 305% | ▼▼▼ | 98% | 99% | 111% | 91% | 101% |
| 20241105 | 914 | 927 | 877 | 896 | 24,700 | -18 | 98% | 98% | 426% | ▼▼▼▼ | 100% | 101% | 114% | 90% | 100% |
| 20241106 | 896 | 900 | 876 | 892 | 13,100 | -4 | 100% | 100% | 53% | ▼▼▼▼▼ | 102% | 100% | 115% | 91% | 100% |
| 20241107 | 893 | 913 | 892 | 909 | 4,700 | 17 | 102% | 102% | 36% | ▲ | 100% | 102% | 114% | 93% | 102% |
| 20241108 | 909 | 917 | 880 | 907 | 11,300 | -2 | 100% | 100% | 240% | ▼ | 100% | 103% | 117% | 94% | 102% |
| 20241111 | 908 | 918 | 882 | 909 | 23,000 | 2 | 100% | 100% | 204% | ▲ | 100% | 107% | 122% | 95% | 102% |
| 20241112 | 871 | 878 | 857 | 875 | 73,600 | -34 | 96% | 100% | 320% | ▼ | 102% | 108% | 121% | 92% | 100% |
| 20241113 | 878 | 935 | 878 | 894 | 50,600 | 19 | 102% | 102% | 69% | ▲ | 102% | 105% | 121% | 94% | 102% |
| 20241114 | 905 | 941 | 900 | 923 | 22,900 | 29 | 103% | 102% | 45% | ▲▲ | 100% | 104% | 118% | 97% | 105% |
| 20241115 | 938 | 960 | 888 | 934 | 28,200 | 11 | 101% | 100% | 123% | ▲▲▲ | 98% | 107% | 118% | 98% | 107% |
| 20241118 | 941 | 950 | 913 | 921 | 15,200 | -13 | 99% | 98% | 54% | ▼ | 101% | 108% | 118% | 97% | 105% |
| 20241119 | 936 | 946 | 917 | 945 | 9,400 | 24 | 103% | 101% | 62% | ▲ | 101% | 106% | 118% | 100% | 108% |
| 20241120 | 943 | 955 | 935 | 948 | 7,200 | 3 | 100% | 101% | 77% | ▲▲ | 102% | 104% | 115% | 100% | 108% |
| 20241121 | 961 | 982 | 961 | 977 | 15,000 | 29 | 103% | 102% | 208% | ▲▲▲ | 103% | 102% | 113% | 100% | 112% |
| 20241122 | 981 | 1,021 | 981 | 1,007 | 20,600 | 30 | 103% | 103% | 137% | ▲▲▲▲ | 94% | 96% | 106% | 100% | 115% |
| 20241125 | 1,042 | 1,042 | 981 | 983 | 30,700 | -24 | 98% | 94% | 149% | ▼ | 100% | 102% | 111% | 98% | 112% |
| 20241126 | 998 | 1,011 | 983 | 999 | 10,100 | 16 | 102% | 100% | 33% | ▲ | 100% | 102% | 111% | 99% | 114% |
| 20241127 | 996 | 1,018 | 983 | 996 | 9,800 | -3 | 100% | 100% | 97% | ▼ | 100% | 103% | 111% | 99% | 114% |
| 20241128 | 999 | 1,006 | 984 | 996 | 10,700 | 0 | 100% | 100% | 109% | -- | 100% | 105% | 111% | 99% | 114% |
| 20241129 | 993 | 1,013 | 988 | 993 | 9,400 | -3 | 100% | 100% | 88% | ▼ | 101% | 106% | 109% | 99% | 113% |
| 20241202 | 1,002 | 1,029 | 993 | 1,014 | 17,100 | 21 | 102% | 101% | 182% | ▲ | 99% | 103% | 107% | 100% | 116% |
| 20241203 | 1,027 | 1,046 | 1,020 | 1,020 | 12,200 | 6 | 101% | 99% | 71% | ▲▲ | 101% | 105% | 107% | 100% | 117% |
| 20241204 | 1,018 | 1,041 | 1,018 | 1,026 | 4,000 | 6 | 101% | 101% | 33% | ▲▲▲ | 99% | 105% | 103% | 100% | 117% |
| 20241205 | 1,045 | 1,058 | 1,031 | 1,039 | 12,400 | 13 | 101% | 99% | 310% | ▲▲▲▲ | 99% | 104% | 101% | 100% | 119% |
| 20241206 | 1,068 | 1,112 | 1,045 | 1,059 | 24,000 | 20 | 102% | 99% | 194% | ▲▲▲▲▲ | 98% | 104% | 0% | 100% | 121% |
| 20241209 | 1,063 | 1,100 | 1,046 | 1,046 | 20,800 | -13 | 99% | 98% | 87% | ▼ | 102% | 106% | 0% | 99% | 120% |
| 20241210 | 1,046 | 1,070 | 1,045 | 1,065 | 6,800 | 19 | 102% | 102% | 33% | ▲ | 103% | 102% | 0% | 100% | 119% |
| 20241211 | 1,062 | 1,137 | 1,062 | 1,094 | 18,700 | 29 | 103% | 103% | 275% | ▲▲ | 101% | 100% | 0% | 100% | 119% |
| 20241212 | 1,094 | 1,121 | 1,091 | 1,109 | 7,400 | 15 | 101% | 101% | 40% | ▲▲▲ | 100% | 99% | 0% | 100% | 120% |
| 20241213 | 1,109 | 1,109 | 1,096 | 1,106 | 5,800 | -3 | 100% | 100% | 78% | ▼ | 94% | 95% | 0% | 100% | 120% |
| 20241216 | 1,136 | 1,146 | 1,066 | 1,070 | 19,800 | -36 | 97% | 94% | 341% | ▼▼ | 101% | 101% | 0% | 96% | 113% |
| 20241217 | 1,070 | 1,093 | 1,070 | 1,081 | 6,300 | 11 | 101% | 101% | 32% | ▲ | 101% | 0% | 0% | 97% | 114% |
| 20241218 | 1,082 | 1,099 | 1,078 | 1,094 | 7,500 | 13 | 101% | 101% | 119% | ▲▲ | 98% | 0% | 0% | 99% | 112% |
| 20241219 | 1,086 | 1,090 | 1,063 | 1,068 | 6,400 | -26 | 98% | 98% | 85% | ▼ | 100% | 0% | 0% | 96% | 109% |
| 20241220 | 1,071 | 1,096 | 1,069 | 1,076 | 3,500 | 8 | 101% | 100% | 55% | ▲ | % | % | % | 97% | 109% |
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 | 94,800 | 0 | 69,500 | 0 | 25,300 |
| 2024-12-06 | 0 | 97,400 | 0 | 71,100 | 0 | 26,300 |
| 2024-11-29 | 0 | 107,000 | 0 | 78,300 | 0 | 28,700 |
| 2024-11-22 | 0 | 104,500 | 0 | 77,300 | 0 | 27,200 |
| 2024-11-15 | 0 | 103,700 | 0 | 67,800 | 0 | 35,900 |
| 2024-11-08 | 0 | 96,400 | 0 | 59,800 | 0 | 36,600 |
| 2024-11-01 | 0 | 99,200 | 0 | 65,200 | 0 | 34,000 |
| 2024-10-25 | 0 | 105,700 | 0 | 68,500 | 0 | 37,200 |
| 2024-10-18 | 0 | 104,100 | 0 | 66,900 | 0 | 37,200 |
| 2024-10-11 | 0 | 104,100 | 0 | 65,200 | 0 | 38,900 |
| 2024-10-04 | 0 | 92,400 | 0 | 53,300 | 0 | 39,100 |
| 2024-09-27 | 0 | 94,700 | 0 | 51,900 | 0 | 42,800 |
| 2024-09-20 | 0 | 88,900 | 0 | 47,900 | 0 | 41,000 |
| 2024-09-13 | 0 | 91,300 | 0 | 48,600 | 0 | 42,700 |
| 2024-09-06 | 0 | 90,500 | 0 | 48,700 | 0 | 41,800 |
| 2024-08-30 | 0 | 94,500 | 0 | 54,100 | 0 | 40,400 |
| 2024-08-23 | 0 | 103,200 | 0 | 57,600 | 0 | 45,600 |
| 2024-08-16 | 0 | 100,800 | 0 | 52,400 | 0 | 48,400 |
| 2024-08-09 | 0 | 74,500 | 0 | 29,900 | 0 | 44,600 |
| 2024-08-02 | 0 | 123,400 | 0 | 39,500 | 0 | 83,900 |
| 2024-07-26 | 0 | 168,500 | 0 | 75,200 | 0 | 93,300 |
| 2024-07-19 | 0 | 178,500 | 0 | 84,700 | 0 | 93,800 |
| 2024-07-12 | 0 | 184,800 | 0 | 85,900 | 0 | 98,900 |
| 2024-07-05 | 0 | 168,300 | 0 | 83,100 | 0 | 85,200 |
| 2024-06-28 | 0 | 165,300 | 0 | 83,300 | 0 | 82,000 |
| 2024-06-21 | 0 | 178,500 | 0 | 94,600 | 0 | 83,900 |
| 2024-06-14 | 100 | 189,700 | 100 | 109,800 | 0 | 79,900 |
| 2024-06-07 | 100 | 191,700 | 100 | 107,400 | 0 | 84,300 |
| 2024-05-31 | 0 | 199,100 | 0 | 117,100 | 0 | 82,000 |
| 2024-05-24 | 0 | 194,800 | 0 | 119,200 | 0 | 75,600 |
| 2024-05-17 | 0 | 158,500 | 0 | 108,000 | 0 | 50,500 |
| 2024-05-10 | 0 | 133,200 | 0 | 108,100 | 0 | 25,100 |
| 2024-05-02 | 0 | 128,500 | 0 | 105,800 | 0 | 22,700 |
| 2024-04-26 | 0 | 132,600 | 0 | 110,000 | 0 | 22,600 |
| 2024-04-19 | 0 | 135,100 | 0 | 111,400 | 0 | 23,700 |
| 2024-04-12 | 0 | 127,800 | 0 | 102,300 | 0 | 25,500 |
| 2024-04-05 | 0 | 117,100 | 0 | 93,100 | 0 | 24,000 |
| 2024-03-29 | 0 | 117,800 | 0 | 95,500 | 0 | 22,300 |
| 2024-03-22 | 0 | 120,800 | 0 | 93,700 | 0 | 27,100 |
| 2024-03-15 | 0 | 179,200 | 0 | 154,800 | 0 | 24,400 |
| 2024-03-08 | 0 | 181,400 | 0 | 152,400 | 0 | 29,000 |
| 2024-03-01 | 0 | 177,900 | 0 | 140,200 | 0 | 37,700 |
| 2024-02-22 | 0 | 173,300 | 0 | 140,900 | 0 | 32,400 |
| 2024-02-16 | 0 | 169,500 | 0 | 134,200 | 0 | 35,300 |
| 2024-02-09 | 0 | 156,400 | 0 | 125,000 | 0 | 31,400 |
| 2024-02-02 | 0 | 150,700 | 0 | 125,300 | 0 | 25,400 |
| 2024-01-26 | 0 | 145,400 | 0 | 121,400 | 0 | 24,000 |
| 2024-01-19 | 0 | 148,000 | 0 | 124,400 | 0 | 23,600 |
| 2024-01-12 | 0 | 153,300 | 0 | 125,000 | 0 | 28,300 |
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 |
|---|---|---|---|
| 7134 | 1 | 株式会社アップガレージグループ | 2024-12-21 23:26:06 |
| 7134 | 2 | 株式の状況 | 株式会社アップガレージグループ | 2024-06-19 13:03:23 |
| 7134 | 2 | 株主総会 | 株式会社アップガレージグループ | 2024-06-19 13:03:21 |
| 7134 | 2 | 株主メモ | 株式会社アップガレージグループ | 2024-06-19 13:03:20 |
| 7134 | 2 | メール配信 | 株式会社アップガレージグループ | 2024-06-14 20:56:47 |
| 7134 | 2 | よくあるご質問 | 株式会社アップガレージグループ | 2024-06-14 20:56:45 |
| 7134 | 2 | 免責事項 | 株式会社アップガレージグループ | 2024-06-14 20:56:44 |
| 7134 | 2 | 電子公告 | 株式会社アップガレージグループ | 2024-06-14 20:56:43 |
| 7134 | 2 | IRカレンダー | 株式会社アップガレージグループ | 2024-06-14 20:56:42 |
| 7134 | 2 | 株主優待 | 株式会社アップガレージグループ | 2024-06-14 20:56:40 |