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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 5,960 | 6,017 | 5,905 | 5,975 | 196,400 | -13 | 100% | 100% | 129% | ▼▼ | 100% | 104% | 98% | 99% | 101% |
20240726 | 6,010 | 6,030 | 5,949 | 5,986 | 123,000 | 11 | 100% | 100% | 63% | ▲ | 101% | 98% | 98% | 99% | 102% |
20240729 | 6,035 | 6,118 | 6,005 | 6,087 | 114,400 | 101 | 102% | 101% | 93% | ▲▲ | 100% | 94% | 97% | 100% | 103% |
20240730 | 6,117 | 6,170 | 6,102 | 6,141 | 152,200 | 54 | 101% | 100% | 133% | ▲▲▲ | 101% | 92% | 96% | 100% | 104% |
20240731 | 6,160 | 6,244 | 6,113 | 6,229 | 204,500 | 88 | 101% | 101% | 134% | ▲▲▲▲ | 96% | 92% | 96% | 100% | 106% |
20240801 | 6,155 | 6,155 | 5,902 | 5,932 | 324,400 | -297 | 95% | 96% | 159% | ▼ | 99% | 97% | 103% | 95% | 101% |
20240802 | 5,773 | 5,808 | 5,724 | 5,734 | 243,600 | -198 | 97% | 99% | 75% | ▼▼ | 94% | 102% | 107% | 92% | 100% |
20240805 | 5,534 | 5,601 | 5,225 | 5,225 | 396,500 | -509 | 91% | 94% | 163% | ▼▼▼ | 102% | 102% | 107% | 84% | 100% |
20240806 | 5,545 | 5,792 | 5,536 | 5,657 | 235,700 | 432 | 108% | 102% | 59% | ▲ | 97% | 100% | 105% | 91% | 108% |
20240807 | 5,650 | 5,651 | 5,429 | 5,467 | 426,000 | -190 | 97% | 97% | 181% | ▼ | 102% | 105% | 109% | 88% | 105% |
20240808 | 5,466 | 5,675 | 5,438 | 5,596 | 262,400 | 129 | 102% | 102% | 62% | ▲ | 99% | 102% | 105% | 90% | 107% |
20240809 | 5,656 | 5,678 | 5,534 | 5,618 | 250,300 | 22 | 100% | 99% | 95% | ▲▲ | 101% | 103% | 106% | 90% | 108% |
20240813 | 5,612 | 5,660 | 5,585 | 5,645 | 164,800 | 27 | 100% | 101% | 66% | ▲▲▲ | 100% | 103% | 105% | 91% | 108% |
20240814 | 5,650 | 5,719 | 5,634 | 5,671 | 126,800 | 26 | 100% | 100% | 77% | ▲▲▲▲ | 101% | 103% | 104% | 91% | 109% |
20240815 | 5,676 | 5,765 | 5,666 | 5,714 | 120,600 | 43 | 101% | 101% | 95% | ▲▲▲▲▲ | 100% | 101% | 102% | 92% | 109% |
20240816 | 5,790 | 5,806 | 5,760 | 5,797 | 121,000 | 83 | 101% | 100% | 100% | ▲▲▲▲▲▲ | 99% | 102% | 102% | 93% | 111% |
20240819 | 5,797 | 5,802 | 5,736 | 5,739 | 76,300 | -58 | 99% | 99% | 63% | ▼ | 100% | 102% | 102% | 92% | 110% |
20240820 | 5,800 | 5,847 | 5,793 | 5,827 | 81,300 | 88 | 102% | 100% | 107% | ▲ | 100% | 102% | 100% | 94% | 112% |
20240821 | 5,800 | 5,820 | 5,772 | 5,785 | 95,900 | -42 | 99% | 100% | 118% | ▼ | 101% | 103% | 101% | 93% | 111% |
20240822 | 5,785 | 5,822 | 5,755 | 5,822 | 76,700 | 37 | 101% | 101% | 80% | ▲ | 101% | 101% | 99% | 93% | 111% |
20240823 | 5,850 | 5,932 | 5,840 | 5,900 | 76,400 | 78 | 101% | 101% | 100% | ▲▲ | 99% | 100% | 96% | 95% | 113% |
20240826 | 5,948 | 5,949 | 5,859 | 5,900 | 92,000 | 0 | 100% | 99% | 120% | -- | 100% | 99% | 95% | 95% | 113% |
20240827 | 5,945 | 5,980 | 5,902 | 5,935 | 67,200 | 35 | 101% | 100% | 73% | ▲ | 100% | 99% | 97% | 95% | 114% |
20240828 | 5,935 | 5,939 | 5,891 | 5,933 | 48,500 | -2 | 100% | 100% | 72% | ▼ | 100% | 100% | 97% | 95% | 114% |
20240829 | 5,907 | 5,954 | 5,892 | 5,921 | 77,500 | -12 | 100% | 100% | 160% | ▼▼ | 100% | 99% | 97% | 100% | 113% |
20240830 | 5,903 | 5,916 | 5,872 | 5,881 | 115,300 | -40 | 99% | 100% | 149% | ▼▼▼ | 98% | 99% | 98% | 99% | 113% |
20240902 | 5,855 | 5,855 | 5,755 | 5,761 | 141,800 | -120 | 98% | 98% | 123% | ▼▼▼▼ | 102% | 100% | 99% | 97% | 110% |
20240903 | 5,774 | 5,887 | 5,774 | 5,887 | 113,900 | 126 | 102% | 102% | 80% | ▲ | 100% | 99% | 99% | 99% | 108% |
20240904 | 5,787 | 5,867 | 5,787 | 5,815 | 104,700 | -72 | 99% | 100% | 92% | ▼ | 101% | 98% | 99% | 98% | 106% |
20240905 | 5,780 | 5,862 | 5,766 | 5,820 | 156,000 | 5 | 100% | 101% | 149% | ▲ | 99% | 96% | 98% | 98% | 104% |
20240906 | 5,820 | 5,858 | 5,770 | 5,785 | 139,000 | -35 | 99% | 99% | 89% | ▼ | 100% | 99% | 101% | 97% | 103% |
20240909 | 5,685 | 5,734 | 5,651 | 5,705 | 153,900 | -80 | 99% | 100% | 111% | ▼▼ | 99% | 98% | 100% | 96% | 101% |
20240910 | 5,715 | 5,727 | 5,650 | 5,670 | 156,800 | -35 | 99% | 99% | 102% | ▼▼▼ | 98% | 100% | 101% | 96% | 100% |
20240911 | 5,635 | 5,640 | 5,505 | 5,538 | 284,600 | -132 | 98% | 98% | 182% | ▼▼▼▼ | 100% | 101% | 102% | 93% | 100% |
20240912 | 5,610 | 5,655 | 5,575 | 5,615 | 127,300 | 77 | 101% | 100% | 45% | ▲ | 99% | 100% | 102% | 95% | 101% |
20240913 | 5,600 | 5,600 | 5,511 | 5,540 | 170,400 | -75 | 99% | 99% | 134% | ▼ | 101% | 101% | 103% | 93% | 100% |
20240917 | 5,558 | 5,608 | 5,492 | 5,597 | 145,200 | 57 | 101% | 101% | 85% | ▲ | 101% | 100% | 102% | 94% | 101% |
20240918 | 5,619 | 5,674 | 5,610 | 5,656 | 89,100 | 59 | 101% | 101% | 61% | ▲▲ | 99% | 101% | 101% | 95% | 102% |
20240919 | 5,675 | 5,690 | 5,623 | 5,624 | 94,600 | -32 | 99% | 99% | 106% | ▼ | 99% | 102% | 101% | 95% | 102% |
20240920 | 5,642 | 5,655 | 5,573 | 5,590 | 182,700 | -34 | 99% | 99% | 193% | ▼▼ | 100% | 101% | 102% | 94% | 101% |
20240924 | 5,603 | 5,641 | 5,592 | 5,611 | 135,100 | 21 | 100% | 100% | 74% | ▲ | 100% | 101% | 102% | 95% | 101% |
20240925 | 5,611 | 5,629 | 5,582 | 5,622 | 126,300 | 11 | 100% | 100% | 93% | ▲▲ | 101% | 100% | 101% | 95% | 102% |
20240926 | 5,665 | 5,759 | 5,648 | 5,730 | 271,200 | 108 | 102% | 101% | 215% | ▲▲▲ | 99% | 97% | 99% | 97% | 103% |
20240927 | 5,770 | 5,770 | 5,660 | 5,686 | 155,600 | -44 | 99% | 99% | 57% | ▼ | 101% | 101% | 102% | 96% | 103% |
20240930 | 5,596 | 5,703 | 5,580 | 5,644 | 118,200 | -42 | 99% | 101% | 76% | ▼▼ | 100% | 101% | 101% | 96% | 102% |
20241001 | 5,644 | 5,676 | 5,623 | 5,661 | 97,700 | 17 | 100% | 100% | 83% | ▲ | 100% | 101% | 101% | 96% | 102% |
20241002 | 5,626 | 5,664 | 5,592 | 5,610 | 108,900 | -51 | 99% | 100% | 111% | ▼ | 99% | 99% | 100% | 95% | 101% |
20241003 | 5,677 | 5,691 | 5,624 | 5,624 | 93,500 | 14 | 100% | 99% | 86% | ▲ | 100% | 100% | 99% | 97% | 102% |
20241004 | 5,661 | 5,673 | 5,644 | 5,645 | 107,800 | 21 | 100% | 100% | 115% | ▲▲ | 100% | 100% | 98% | 97% | 102% |
20241007 | 5,677 | 5,708 | 5,635 | 5,688 | 118,300 | 43 | 101% | 100% | 110% | ▲▲▲ | 99% | 101% | 0% | 98% | 103% |
20241008 | 5,670 | 5,682 | 5,612 | 5,629 | 126,100 | -59 | 99% | 99% | 107% | ▼ | 100% | 101% | 0% | 98% | 102% |
20241009 | 5,640 | 5,667 | 5,625 | 5,637 | 82,600 | 8 | 100% | 100% | 66% | ▲ | 100% | 100% | 0% | 98% | 102% |
20241010 | 5,665 | 5,683 | 5,651 | 5,663 | 88,600 | 26 | 100% | 100% | 107% | ▲▲ | 101% | 100% | 0% | 99% | 102% |
20241011 | 5,645 | 5,718 | 5,642 | 5,705 | 138,700 | 42 | 101% | 101% | 157% | ▲▲▲ | 99% | 99% | 0% | 100% | 103% |
20241015 | 5,754 | 5,784 | 5,670 | 5,682 | 131,800 | -23 | 100% | 99% | 95% | ▼ | 100% | 99% | 0% | 99% | 103% |
20241016 | 5,639 | 5,726 | 5,634 | 5,657 | 95,800 | -25 | 100% | 100% | 73% | ▼▼ | 100% | 99% | 0% | 99% | 101% |
20241017 | 5,659 | 5,672 | 5,644 | 5,661 | 95,600 | 4 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 99% | 101% |
20241018 | 5,697 | 5,706 | 5,660 | 5,673 | 66,500 | 12 | 100% | 100% | 70% | ▲▲ | 98% | 0% | 0% | 99% | 101% |
20241021 | 5,699 | 5,699 | 5,601 | 5,601 | 94,800 | -72 | 99% | 98% | 143% | ▼ | 100% | 0% | 0% | 98% | 100% |
20241022 | 5,611 | 5,618 | 5,526 | 5,585 | 183,100 | -16 | 100% | 100% | 193% | ▼▼ | % | % | % | 97% | 100% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 26,000 | 38,700 | 20,500 | 14,700 | 5,500 | 24,000 |
2024-10-11 | 26,600 | 39,200 | 20,700 | 15,800 | 5,900 | 23,400 |
2024-10-04 | 26,300 | 37,500 | 20,400 | 15,200 | 5,900 | 22,300 |
2024-09-27 | 30,100 | 37,000 | 24,400 | 14,900 | 5,700 | 22,100 |
2024-09-20 | 47,100 | 43,500 | 40,300 | 18,200 | 6,800 | 25,300 |
2024-09-13 | 37,200 | 41,900 | 30,200 | 17,100 | 7,000 | 24,800 |
2024-09-06 | 34,300 | 33,900 | 24,900 | 14,500 | 9,400 | 19,400 |
2024-08-30 | 29,400 | 36,200 | 21,600 | 16,200 | 7,800 | 20,000 |
2024-08-23 | 29,200 | 35,700 | 20,800 | 16,100 | 8,400 | 19,600 |
2024-08-16 | 32,800 | 36,600 | 25,400 | 15,600 | 7,400 | 21,000 |
2024-08-09 | 33,100 | 38,200 | 25,300 | 14,400 | 7,800 | 23,800 |
2024-08-02 | 33,500 | 49,600 | 25,000 | 20,200 | 8,500 | 29,400 |
2024-07-26 | 33,800 | 45,000 | 25,300 | 19,700 | 8,500 | 25,300 |
2024-07-19 | 38,200 | 41,400 | 30,500 | 21,600 | 7,700 | 19,800 |
2024-07-12 | 39,900 | 39,300 | 30,500 | 20,100 | 9,400 | 19,200 |
2024-07-05 | 40,900 | 41,400 | 30,400 | 21,100 | 10,500 | 20,300 |
2024-06-28 | 39,600 | 40,400 | 30,600 | 19,300 | 9,000 | 21,100 |
2024-06-21 | 37,000 | 43,000 | 27,900 | 19,000 | 9,100 | 24,000 |
2024-06-14 | 35,500 | 45,600 | 27,900 | 21,500 | 7,600 | 24,100 |
2024-06-07 | 34,500 | 49,000 | 27,900 | 20,100 | 6,600 | 28,900 |
2024-05-31 | 34,200 | 47,000 | 27,900 | 20,800 | 6,300 | 26,200 |
2024-05-24 | 36,400 | 50,100 | 29,700 | 20,900 | 6,700 | 29,200 |
2024-05-17 | 40,400 | 50,400 | 33,300 | 22,100 | 7,100 | 28,300 |
2024-05-10 | 42,500 | 54,700 | 33,300 | 22,400 | 9,200 | 32,300 |
2024-05-02 | 41,400 | 42,400 | 33,400 | 17,800 | 8,000 | 24,600 |
2024-04-26 | 41,600 | 43,100 | 33,500 | 19,100 | 8,100 | 24,000 |
2024-04-19 | 42,100 | 54,900 | 33,600 | 20,800 | 8,500 | 34,100 |
2024-04-12 | 45,000 | 61,300 | 35,600 | 22,000 | 9,400 | 39,300 |
2024-04-05 | 47,900 | 56,000 | 36,100 | 23,600 | 11,800 | 32,400 |
2024-03-29 | 61,600 | 77,300 | 42,500 | 28,200 | 19,100 | 49,100 |
2024-03-22 | 720,800 | 66,800 | 696,300 | 20,900 | 24,500 | 45,900 |
2024-03-15 | 430,300 | 69,700 | 416,800 | 19,100 | 13,500 | 50,600 |
2024-03-08 | 263,800 | 69,200 | 250,200 | 18,000 | 13,600 | 51,200 |
2024-03-01 | 144,300 | 69,300 | 129,000 | 20,500 | 15,300 | 48,800 |
2024-02-22 | 38,200 | 58,800 | 22,700 | 19,400 | 15,500 | 39,400 |
2024-02-16 | 31,800 | 58,000 | 15,700 | 18,600 | 16,100 | 39,400 |
2024-02-09 | 30,500 | 74,700 | 14,000 | 21,400 | 16,500 | 53,300 |
2024-02-02 | 29,700 | 64,200 | 14,600 | 19,300 | 15,100 | 44,900 |
2024-01-26 | 28,100 | 61,100 | 13,600 | 20,000 | 14,500 | 41,100 |
2024-01-19 | 26,800 | 71,400 | 12,800 | 21,400 | 14,000 | 50,000 |
2024-01-12 | 24,900 | 63,500 | 12,100 | 23,400 | 12,800 | 40,100 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 345,722 | 0.50% | ▲ | 5,677 | 5,708 | 5,635 | 5,688 | 118,300 | |
2024-05-23 | MERRILL LYNCH INTERNATIONAL | 278,656 | 0.40% | ▼ | -67,300 | 5,480 | 5,547 | 5,455 | 5,544 | 81,900 |
2024-05-22 | MERRILL LYNCH INTERNATIONAL | 345,956 | 0.50% | ▲ | 4,589 | 5,460 | 5,521 | 5,440 | 5,488 | 183,500 |
2024-04-15 | MERRILL LYNCH INTERNATIONAL | 341,367 | 0.49% | ▼ | -23,200 | 5,373 | 5,435 | 5,350 | 5,416 | 184,500 |
2024-04-11 | MERRILL LYNCH INTERNATIONAL | 364,567 | 0.52% | ▼ | -3,675 | 5,420 | 5,420 | 5,378 | 5,409 | 156,300 |
2024-04-08 | MERRILL LYNCH INTERNATIONAL | 368,242 | 0.53% | ▲ | 3,900 | 5,450 | 5,490 | 5,445 | 5,463 | 93,900 |
2024-04-04 | MERRILL LYNCH INTERNATIONAL | 364,342 | 0.52% | ▼ | -2,360 | 5,450 | 5,487 | 5,423 | 5,443 | 162,400 |
2024-04-02 | MERRILL LYNCH INTERNATIONAL | 366,702 | 0.53% | ▲ | 1,800 | 5,530 | 5,532 | 5,419 | 5,441 | 230,300 |
2024-04-01 | MERRILL LYNCH INTERNATIONAL | 364,902 | 0.52% | ▼ | -7,900 | 5,549 | 5,568 | 5,501 | 5,528 | 213,900 |
2024-03-28 | MERRILL LYNCH INTERNATIONAL | 372,802 | 0.54% | ▲ | 14,175 | 5,471 | 5,523 | 5,400 | 5,407 | 389,100 |
2024-03-26 | MERRILL LYNCH INTERNATIONAL | 358,627 | 0.52% | ▲ | 8,950 | 5,650 | 5,673 | 5,547 | 5,580 | 387,900 |
2024-03-25 | MERRILL LYNCH INTERNATIONAL | 349,677 | 0.50% | ▲ | 6,200 | 5,677 | 5,709 | 5,645 | 5,650 | 392,400 |
2024-03-22 | MERRILL LYNCH INTERNATIONAL | 343,477 | 0.49% | ▼ | -26,953 | 5,596 | 5,698 | 5,570 | 5,690 | 351,300 |
2024-03-19 | MERRILL LYNCH INTERNATIONAL | 370,430 | 0.53% | ▼ | -2,700 | 5,450 | 5,502 | 5,424 | 5,461 | 213,700 |
2024-03-18 | MERRILL LYNCH INTERNATIONAL | 373,130 | 0.54% | ▲ | 8,000 | 5,472 | 5,477 | 5,439 | 5,456 | 235,400 |
2024-03-15 | MERRILL LYNCH INTERNATIONAL | 365,130 | 0.53% | ▲ | 4,100 | 5,384 | 5,454 | 5,382 | 5,428 | 213,100 |
2024-03-14 | MERRILL LYNCH INTERNATIONAL | 361,030 | 0.52% | ▲ | 4,004 | 5,396 | 5,408 | 5,361 | 5,407 | 118,000 |
2024-03-13 | MERRILL LYNCH INTERNATIONAL | 357,026 | 0.51% | ▼ | -1,300 | 5,422 | 5,424 | 5,368 | 5,382 | 139,900 |
2024-03-12 | MERRILL LYNCH INTERNATIONAL | 358,326 | 0.52% | ▼ | -14,300 | 5,358 | 5,376 | 5,306 | 5,376 | 211,400 |
2024-03-11 | MERRILL LYNCH INTERNATIONAL | 372,626 | 0.54% | ▲ | 4,843 | 5,410 | 5,425 | 5,364 | 5,399 | 274,300 |
2024-03-08 | MERRILL LYNCH INTERNATIONAL | 367,783 | 0.53% | ▲ | 9,700 | 5,425 | 5,444 | 5,392 | 5,436 | 228,600 |
2024-03-07 | MERRILL LYNCH INTERNATIONAL | 358,083 | 0.51% | ▼ | -6,300 | 5,401 | 5,430 | 5,396 | 5,415 | 186,300 |
2024-03-06 | MERRILL LYNCH INTERNATIONAL | 364,383 | 0.52% | ▼ | -8,300 | 5,360 | 5,388 | 5,345 | 5,368 | 207,400 |
2024-03-05 | MERRILL LYNCH INTERNATIONAL | 372,683 | 0.54% | ▼ | -12,200 | 5,319 | 5,372 | 5,272 | 5,361 | 259,000 |
2024-03-04 | MERRILL LYNCH INTERNATIONAL | 384,883 | 0.55% | ▼ | -9,000 | 5,461 | 5,461 | 5,360 | 5,368 | 289,600 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240910 | 15:45 | 全国保証 | 自己株式の取得状況及び取得終了に関するお知らせ |
20240905 | 15:00 | 全国保証 | 自己株式の取得状況に関するお知らせ |
20240806 | 15:00 | 全国保証 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240806 | 15:00 | 全国保証 | 2025年3月期第1四半期 決算短信補足資料 |
20240805 | 15:00 | 全国保証 | 自己株式の取得状況に関するお知らせ |
20240708 | 15:00 | 全国保証 | 自己株式の取得状況に関するお知らせ |
20240618 | 15:00 | 全国保証 | 投資単位の引下げに関する考え方及び方針について |
20240605 | 15:00 | 全国保証 | 自己株式の取得状況に関するお知らせ |
20240529 | 16:30 | 全国保証 | 株式の取得(子会社化)に関するお知らせ |
20240514 | 17:00 | 全国保証 | 剰余金の配当に関するお知らせ |
20240514 | 17:00 | 全国保証 | 取締役候補者および監査役候補者の選任に関するお知らせ |
20240228 | 15:00 | 全国保証 | 株式の取得(子会社化)に向けた基本合意書締結のお知らせ |
20240205 | 15:00 | 全国保証 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240205 | 15:00 | 全国保証 | 2024年3月期第3四半期 決算短信補足資料 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TAPC | 350 | 2024-04-22 11:53 | 全国保証株式会社 | FMR LLC | 大量保有報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7164 | 1 | 全国保証株式会社 | 2024-10-23 01:28:14 |
7164 | 2 | IR情報 | 全国保証株式会社 | 2024-06-18 08:43:50 |
7164 | 2 | IRに関するお問い合わせ | 全国保証株式会社 | 2024-06-18 08:43:48 |
7164 | 2 | IRカレンダー | 全国保証株式会社 | 2024-06-14 14:15:59 |
7164 | 2 | 電子公告 | 全国保証株式会社 | 2024-06-14 14:15:58 |
7164 | 2 | アナリスト情報 | 全国保証株式会社 | 2024-06-14 14:15:57 |
7164 | 2 | 格付情報 | 全国保証株式会社 | 2024-06-14 14:15:56 |
7164 | 2 | 株式事務のご案内 | 全国保証株式会社 | 2024-06-14 14:15:55 |
7164 | 2 | 株主優待のご案内 | 全国保証株式会社 | 2024-06-14 14:15:53 |
7164 | 2 | 配当情報 | 全国保証株式会社 | 2024-06-14 14:15:52 |