| 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 | 1,136 | 1,144 | 1,136 | 1,139 | 1,200 | 5 | 100% | 100% | 43% | ▲ | 99% | 99% | 99% | 82% | 104% |
| 20250121 | 1,140 | 1,145 | 1,117 | 1,132 | 3,300 | -7 | 99% | 99% | 275% | ▼ | 100% | 102% | 102% | 82% | 103% |
| 20250122 | 1,110 | 1,123 | 1,110 | 1,111 | 6,700 | -21 | 98% | 100% | 203% | ▼▼ | 100% | 102% | 102% | 80% | 102% |
| 20250123 | 1,111 | 1,121 | 1,110 | 1,114 | 2,200 | 3 | 100% | 100% | 33% | ▲ | 101% | 102% | 102% | 80% | 102% |
| 20250124 | 1,114 | 1,133 | 1,112 | 1,124 | 2,400 | 10 | 101% | 101% | 109% | ▲▲ | 99% | 99% | 100% | 81% | 103% |
| 20250127 | 1,133 | 1,133 | 1,125 | 1,127 | 1,400 | 3 | 100% | 99% | 58% | ▲▲▲ | 100% | 99% | 101% | 81% | 103% |
| 20250128 | 1,127 | 1,127 | 1,118 | 1,127 | 2,100 | 0 | 100% | 100% | 150% | -- | 99% | 98% | 95% | 81% | 103% |
| 20250129 | 1,142 | 1,142 | 1,123 | 1,131 | 2,300 | 4 | 100% | 99% | 110% | ▲ | 99% | 99% | 91% | 82% | 103% |
| 20250130 | 1,130 | 1,130 | 1,122 | 1,122 | 1,700 | -9 | 99% | 99% | 74% | ▼ | 100% | 100% | 91% | 88% | 103% |
| 20250131 | 1,121 | 1,125 | 1,110 | 1,120 | 2,700 | -2 | 100% | 100% | 159% | ▼▼ | 99% | 100% | 92% | 90% | 102% |
| 20250203 | 1,118 | 1,118 | 1,110 | 1,110 | 2,300 | -10 | 99% | 99% | 85% | ▼▼▼ | 101% | 102% | 92% | 93% | 101% |
| 20250204 | 1,111 | 1,124 | 1,109 | 1,122 | 2,200 | 12 | 101% | 101% | 96% | ▲ | 99% | 101% | 91% | 97% | 103% |
| 20250205 | 1,122 | 1,122 | 1,112 | 1,112 | 900 | -10 | 99% | 99% | 41% | ▼ | 100% | 102% | 92% | 97% | 102% |
| 20250206 | 1,117 | 1,123 | 1,116 | 1,116 | 900 | 4 | 100% | 100% | 100% | ▲ | 100% | 97% | 92% | 97% | 102% |
| 20250207 | 1,115 | 1,120 | 1,112 | 1,120 | 1,300 | 4 | 100% | 100% | 144% | ▲▲ | 101% | 92% | 90% | 97% | 102% |
| 20250210 | 1,120 | 1,128 | 1,116 | 1,128 | 3,800 | 8 | 101% | 101% | 292% | ▲▲▲ | 101% | 90% | 89% | 98% | 103% |
| 20250212 | 1,128 | 1,134 | 1,118 | 1,134 | 8,100 | 6 | 101% | 101% | 213% | ▲▲▲▲ | 94% | 88% | 88% | 98% | 102% |
| 20250213 | 1,145 | 1,170 | 1,080 | 1,080 | 25,500 | -54 | 95% | 94% | 315% | ▼ | 95% | 94% | 93% | 94% | 100% |
| 20250214 | 1,078 | 1,078 | 1,025 | 1,025 | 26,000 | -55 | 95% | 95% | 102% | ▼▼ | 99% | 99% | 98% | 90% | 100% |
| 20250217 | 1,025 | 1,025 | 1,002 | 1,016 | 16,300 | -9 | 99% | 99% | 63% | ▼▼▼ | 99% | 101% | 99% | 89% | 100% |
| 20250218 | 1,018 | 1,027 | 1,011 | 1,011 | 5,000 | -5 | 100% | 99% | 31% | ▼▼▼▼ | 100% | 101% | 99% | 89% | 100% |
| 20250219 | 1,015 | 1,024 | 1,013 | 1,013 | 3,400 | 2 | 100% | 100% | 68% | ▲ | 100% | 100% | 99% | 89% | 100% |
| 20250220 | 1,012 | 1,028 | 1,012 | 1,015 | 7,200 | 2 | 100% | 100% | 212% | ▲▲ | 100% | 100% | 99% | 90% | 100% |
| 20250225 | 1,011 | 1,035 | 1,011 | 1,016 | 3,600 | 1 | 100% | 100% | 50% | ▲▲▲ | 101% | 99% | 99% | 90% | 100% |
| 20250226 | 1,016 | 1,024 | 1,007 | 1,024 | 5,000 | 8 | 101% | 101% | 139% | ▲▲▲▲ | 99% | 98% | 98% | 90% | 101% |
| 20250227 | 1,022 | 1,022 | 1,001 | 1,009 | 7,800 | -15 | 99% | 99% | 156% | ▼ | 100% | 99% | 100% | 89% | 100% |
| 20250228 | 1,009 | 1,010 | 1,002 | 1,004 | 3,400 | -5 | 100% | 100% | 44% | ▼▼ | 99% | 98% | 99% | 89% | 100% |
| 20250303 | 1,020 | 1,020 | 1,006 | 1,006 | 2,300 | 2 | 100% | 99% | 68% | ▲ | 99% | 100% | 100% | 89% | 100% |
| 20250304 | 1,005 | 1,005 | 994 | 999 | 14,500 | -7 | 99% | 99% | 630% | ▼ | 100% | 100% | 100% | 88% | 100% |
| 20250305 | 1,003 | 1,003 | 999 | 999 | 2,700 | 0 | 100% | 100% | 19% | -- | 100% | 100% | 100% | 88% | 100% |
| 20250306 | 1,002 | 1,002 | 999 | 1,000 | 2,600 | 1 | 100% | 100% | 96% | ▲ | 100% | 100% | 100% | 88% | 100% |
| 20250307 | 1,001 | 1,001 | 999 | 999 | 2,600 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 88% | 100% |
| 20250310 | 1,001 | 1,004 | 999 | 1,003 | 1,700 | 4 | 100% | 100% | 65% | ▲ | 100% | 100% | 101% | 88% | 100% |
| 20250311 | 1,000 | 1,004 | 999 | 999 | 2,900 | -4 | 100% | 100% | 171% | ▼ | 100% | 100% | 100% | 88% | 100% |
| 20250312 | 1,003 | 1,004 | 1,000 | 1,004 | 1,000 | 5 | 101% | 100% | 34% | ▲ | 100% | 100% | 100% | 89% | 101% |
| 20250313 | 1,001 | 1,004 | 1,000 | 1,000 | 1,600 | -4 | 100% | 100% | 160% | ▼ | 100% | 100% | 101% | 88% | 100% |
| 20250314 | 1,000 | 1,003 | 999 | 1,000 | 1,700 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 101% | 93% | 100% |
| 20250317 | 1,000 | 1,003 | 999 | 1,000 | 2,400 | 0 | 100% | 100% | 141% | -- | 101% | 100% | 100% | 98% | 100% |
| 20250318 | 1,000 | 1,005 | 1,000 | 1,005 | 1,900 | 5 | 101% | 101% | 79% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20250319 | 1,008 | 1,008 | 1,004 | 1,004 | 2,200 | -1 | 100% | 100% | 116% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20250321 | 1,003 | 1,005 | 1,003 | 1,003 | 2,700 | -1 | 100% | 100% | 123% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20250324 | 1,004 | 1,004 | 1,001 | 1,002 | 1,400 | -1 | 100% | 100% | 52% | ▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20250325 | 1,003 | 1,003 | 1,000 | 1,001 | 2,600 | -1 | 100% | 100% | 186% | ▼▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20250326 | 1,003 | 1,003 | 1,001 | 1,001 | 1,300 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 99% | 98% | 100% |
| 20250327 | 1,002 | 1,003 | 1,002 | 1,002 | 1,100 | 1 | 100% | 100% | 85% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20250328 | 1,004 | 1,005 | 1,001 | 1,001 | 2,300 | -1 | 100% | 100% | 209% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250331 | 1,000 | 1,003 | 1,000 | 1,003 | 3,400 | 2 | 100% | 100% | 148% | ▲ | 100% | 99% | 99% | 100% | 100% |
| 20250401 | 1,005 | 1,010 | 1,003 | 1,006 | 1,800 | 3 | 100% | 100% | 53% | ▲▲ | 100% | 95% | 99% | 100% | 101% |
| 20250402 | 1,002 | 1,005 | 999 | 999 | 5,800 | -7 | 99% | 100% | 322% | ▼ | 100% | 98% | 100% | 99% | 100% |
| 20250403 | 999 | 999 | 995 | 995 | 6,100 | -4 | 100% | 100% | 105% | ▼▼ | 100% | 98% | 0% | 99% | 100% |
| 20250404 | 995 | 996 | 991 | 993 | 4,900 | -2 | 100% | 100% | 80% | ▼▼▼ | 102% | 104% | 0% | 99% | 100% |
| 20250408 | 936 | 959 | 936 | 955 | 3,600 | -38 | 96% | 102% | 73% | ▼▼▼▼ | 99% | 103% | 0% | 95% | 100% |
| 20250409 | 957 | 960 | 952 | 952 | 2,400 | -3 | 100% | 99% | 67% | ▼▼▼▼▼ | 101% | 103% | 0% | 95% | 100% |
| 20250410 | 965 | 980 | 965 | 977 | 3,700 | 25 | 103% | 101% | 154% | ▲ | 99% | 101% | 0% | 97% | 103% |
| 20250411 | 976 | 976 | 968 | 970 | 1,100 | -7 | 99% | 99% | 30% | ▼ | 101% | 103% | 0% | 96% | 102% |
| 20250414 | 970 | 977 | 970 | 976 | 2,500 | 6 | 101% | 101% | 227% | ▲ | 101% | 102% | 0% | 97% | 103% |
| 20250415 | 979 | 990 | 979 | 990 | 1,800 | 14 | 101% | 101% | 72% | ▲▲ | 99% | 0% | 0% | 98% | 104% |
| 20250416 | 996 | 996 | 985 | 988 | 900 | -2 | 100% | 99% | 50% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20250417 | 995 | 1,042 | 974 | 981 | 86,000 | -7 | 99% | 99% | 9556% | ▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20250418 | 981 | 995 | 979 | 995 | 1,900 | 14 | 101% | 101% | 2% | ▲ | % | % | % | 99% | 105% |
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 | 15,200 | 0 | 4,000 | 0 | 11,200 |
| 2025-04-04 | 0 | 15,500 | 0 | 4,300 | 0 | 11,200 |
| 2025-03-28 | 0 | 18,200 | 0 | 5,000 | 0 | 13,200 |
| 2025-03-21 | 0 | 18,500 | 0 | 4,900 | 0 | 13,600 |
| 2025-03-14 | 0 | 18,600 | 0 | 5,000 | 0 | 13,600 |
| 2025-03-07 | 0 | 18,400 | 0 | 4,100 | 0 | 14,300 |
| 2025-02-28 | 0 | 17,800 | 0 | 4,000 | 0 | 13,800 |
| 2025-02-21 | 0 | 19,800 | 0 | 3,600 | 0 | 16,200 |
| 2025-02-14 | 0 | 19,600 | 0 | 3,700 | 0 | 15,900 |
| 2025-02-07 | 0 | 19,600 | 0 | 4,600 | 0 | 15,000 |
| 2025-01-31 | 0 | 18,000 | 0 | 4,000 | 0 | 14,000 |
| 2025-01-24 | 0 | 18,600 | 0 | 3,900 | 0 | 14,700 |
| 2025-01-17 | 0 | 17,000 | 0 | 4,200 | 0 | 12,800 |
| 2025-01-10 | 0 | 16,800 | 0 | 4,100 | 0 | 12,700 |
| 2024-12-27 | 0 | 11,100 | 0 | 3,100 | 0 | 8,000 |
| 2024-12-20 | 0 | 10,100 | 0 | 3,400 | 0 | 6,700 |
| 2024-12-13 | 0 | 11,200 | 0 | 3,200 | 0 | 8,000 |
| 2024-12-06 | 0 | 16,300 | 0 | 7,300 | 0 | 9,000 |
| 2024-11-29 | 0 | 15,200 | 0 | 5,000 | 0 | 10,200 |
| 2024-11-22 | 0 | 14,100 | 0 | 5,200 | 0 | 8,900 |
| 2024-11-15 | 0 | 13,100 | 0 | 4,700 | 0 | 8,400 |
| 2024-11-08 | 0 | 12,200 | 0 | 4,800 | 0 | 7,400 |
| 2024-11-01 | 0 | 11,700 | 0 | 4,500 | 0 | 7,200 |
| 2024-10-25 | 0 | 11,700 | 0 | 4,500 | 0 | 7,200 |
| 2024-10-18 | 0 | 12,000 | 0 | 4,600 | 0 | 7,400 |
| 2024-10-11 | 0 | 15,100 | 0 | 4,700 | 0 | 10,400 |
| 2024-10-04 | 0 | 15,300 | 0 | 4,700 | 0 | 10,600 |
| 2024-09-27 | 0 | 12,900 | 0 | 4,700 | 0 | 8,200 |
| 2024-09-20 | 0 | 12,800 | 0 | 4,500 | 0 | 8,300 |
| 2024-09-13 | 0 | 13,000 | 0 | 4,500 | 0 | 8,500 |
| 2024-09-06 | 0 | 12,200 | 0 | 4,400 | 0 | 7,800 |
| 2024-08-30 | 0 | 11,800 | 0 | 4,400 | 0 | 7,400 |
| 2024-08-23 | 0 | 9,400 | 0 | 4,000 | 0 | 5,400 |
| 2024-08-16 | 0 | 10,100 | 0 | 2,500 | 0 | 7,600 |
| 2024-08-09 | 0 | 13,200 | 0 | 2,100 | 0 | 11,100 |
| 2024-08-02 | 0 | 15,300 | 0 | 2,300 | 0 | 13,000 |
| 2024-07-26 | 0 | 16,900 | 0 | 2,400 | 0 | 14,500 |
| 2024-07-19 | 0 | 16,500 | 0 | 3,100 | 0 | 13,400 |
| 2024-07-12 | 0 | 16,700 | 0 | 2,800 | 0 | 13,900 |
| 2024-07-05 | 0 | 18,300 | 0 | 3,400 | 0 | 14,900 |
| 2024-06-28 | 0 | 16,900 | 0 | 2,400 | 0 | 14,500 |
| 2024-06-21 | 0 | 16,400 | 0 | 2,500 | 0 | 13,900 |
| 2024-06-14 | 0 | 15,300 | 0 | 2,500 | 0 | 12,800 |
| 2024-06-07 | 0 | 16,000 | 0 | 2,500 | 0 | 13,500 |
| 2024-05-31 | 0 | 15,900 | 0 | 2,800 | 0 | 13,100 |
| 2024-05-24 | 0 | 16,500 | 0 | 2,900 | 0 | 13,600 |
| 2024-05-17 | 0 | 17,200 | 0 | 2,900 | 0 | 14,300 |
| 2024-05-10 | 0 | 25,400 | 0 | 5,100 | 0 | 20,300 |
| 2024-05-02 | 0 | 19,400 | 0 | 6,300 | 0 | 13,100 |
| 2024-04-26 | 0 | 17,200 | 0 | 6,400 | 0 | 10,800 |
| 2024-04-19 | 0 | 15,000 | 0 | 6,300 | 0 | 8,700 |
| 2024-04-12 | 0 | 17,900 | 0 | 7,300 | 0 | 10,600 |
| 2024-04-05 | 0 | 16,300 | 0 | 7,300 | 0 | 9,000 |
| 2024-03-29 | 0 | 14,300 | 0 | 2,900 | 0 | 11,400 |
| 2024-03-22 | 0 | 16,400 | 0 | 4,700 | 0 | 11,700 |
| 2024-03-15 | 0 | 16,800 | 0 | 4,700 | 0 | 12,100 |
| 2024-03-08 | 0 | 18,100 | 0 | 4,600 | 0 | 13,500 |
| 2024-03-01 | 0 | 17,900 | 0 | 4,500 | 0 | 13,400 |
| 2024-02-22 | 0 | 34,300 | 0 | 4,400 | 0 | 29,900 |
| 2024-02-16 | 0 | 34,900 | 0 | 4,600 | 0 | 30,300 |
| 2024-02-09 | 0 | 40,300 | 0 | 4,300 | 0 | 36,000 |
| 2024-02-02 | 0 | 41,300 | 0 | 16,300 | 0 | 25,000 |
| 2024-01-26 | 0 | 30,700 | 0 | 17,700 | 0 | 13,000 |
| 2024-01-19 | 0 | 31,100 | 0 | 17,600 | 0 | 13,500 |
| 2024-01-12 | 0 | 30,900 | 0 | 17,700 | 0 | 13,200 |
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 |
|---|---|---|---|
| 7314 | 2 | 個人投資家様向け会社説明会アーカイブ配信のお知らせ | お知らせ | 株式会社小田原機器 | 2024-09-12 11:30:29 |
| 7314 | 2 | 【9月6日】野村IR主催「個人投資家様向け WEB会社説明会」のご案内 | お知らせ | 株式会社小田原機器 | 2024-08-21 01:29:32 |
| 7314 | 2 | 株式会社 アズマ | IR・投資家情報-子会社決算公告 | 株式会社小田原機器 | 2024-06-19 07:24:31 |
| 7314 | 2 | ソタシステム 株式会社 | IR・投資家情報-子会社決算公告 | 株式会社小田原機器 | 2024-06-19 07:24:29 |
| 7314 | 2 | 個人投資家様向け会社説明会アーカイブ配信のお知らせ | お知らせ | 株式会社小田原機器 | 2024-06-18 08:48:41 |
| 7314 | 2 | IR情報・株式情報に関するお問い合わせ | 株式会社小田原機器 | 2024-06-14 21:05:10 |
| 7314 | 2 | IR・投資家情報-免責事項 | 株式会社小田原機器 | 2024-06-14 21:05:09 |
| 7314 | 2 | IR・投資家情報-子会社決算公告 | 株式会社小田原機器 | 2024-06-14 21:05:07 |
| 7314 | 2 | IR・投資家情報-FAQ | 株式会社小田原機器 | 2024-06-14 21:05:06 |
| 7314 | 2 | IR・投資家情報-IRメール配信 | 株式会社小田原機器 | 2024-06-14 21:05:04 |