| 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 | 2,024 | 2,075 | 2,024 | 2,050 | 5,800 | 26 | 101% | 101% | 89% | ▲▲▲▲ | 98% | 101% | 99% | 95% | 107% |
| 20250121 | 2,063 | 2,074 | 2,026 | 2,026 | 3,800 | -24 | 99% | 98% | 66% | ▼ | 101% | 103% | 101% | 94% | 103% |
| 20250122 | 2,029 | 2,074 | 2,029 | 2,050 | 2,200 | 24 | 101% | 101% | 58% | ▲ | 100% | 100% | 100% | 95% | 105% |
| 20250123 | 2,050 | 2,060 | 2,050 | 2,055 | 1,600 | 5 | 100% | 100% | 73% | ▲▲ | 100% | 100% | 100% | 96% | 105% |
| 20250124 | 2,048 | 2,049 | 2,028 | 2,039 | 3,500 | -16 | 99% | 100% | 219% | ▼ | 102% | 98% | 100% | 95% | 103% |
| 20250127 | 2,046 | 2,100 | 2,045 | 2,084 | 6,000 | 45 | 102% | 102% | 171% | ▲ | 99% | 96% | 98% | 97% | 105% |
| 20250128 | 2,081 | 2,127 | 2,036 | 2,050 | 10,100 | -34 | 98% | 99% | 168% | ▼ | 100% | 98% | 100% | 95% | 103% |
| 20250129 | 2,041 | 2,064 | 2,036 | 2,040 | 4,500 | -10 | 100% | 100% | 45% | ▼▼ | 99% | 98% | 100% | 95% | 103% |
| 20250130 | 2,038 | 2,038 | 2,001 | 2,012 | 2,900 | -28 | 99% | 99% | 64% | ▼▼▼ | 99% | 99% | 101% | 95% | 101% |
| 20250131 | 2,019 | 2,047 | 1,956 | 2,000 | 6,300 | -12 | 99% | 99% | 217% | ▼▼▼▼ | 100% | 103% | 102% | 95% | 101% |
| 20250203 | 2,000 | 2,000 | 1,980 | 1,995 | 4,900 | -5 | 100% | 100% | 78% | ▼▼▼▼▼ | 100% | 103% | 106% | 96% | 101% |
| 20250204 | 1,996 | 2,045 | 1,990 | 2,004 | 5,000 | 9 | 100% | 100% | 102% | ▲ | 99% | 100% | 106% | 96% | 101% |
| 20250205 | 2,004 | 2,010 | 1,991 | 1,991 | 2,200 | -13 | 99% | 99% | 44% | ▼ | 100% | 101% | 106% | 96% | 100% |
| 20250206 | 1,995 | 2,020 | 1,995 | 2,000 | 2,300 | 9 | 100% | 100% | 105% | ▲ | 102% | 100% | 106% | 96% | 100% |
| 20250207 | 2,003 | 2,050 | 1,985 | 2,050 | 4,100 | 50 | 103% | 102% | 178% | ▲▲ | 99% | 99% | 104% | 98% | 103% |
| 20250210 | 2,039 | 2,056 | 1,999 | 2,013 | 10,100 | -37 | 98% | 99% | 246% | ▼ | 101% | 102% | 106% | 97% | 101% |
| 20250212 | 2,000 | 2,022 | 1,983 | 2,010 | 5,600 | -3 | 100% | 101% | 55% | ▼▼ | 100% | 101% | 105% | 96% | 101% |
| 20250213 | 2,018 | 2,030 | 2,010 | 2,010 | 1,600 | 0 | 100% | 100% | 29% | -- | 99% | 100% | 105% | 96% | 101% |
| 20250214 | 2,018 | 2,018 | 2,001 | 2,001 | 2,200 | -9 | 100% | 99% | 138% | ▼ | 99% | 100% | 104% | 96% | 101% |
| 20250217 | 2,032 | 2,032 | 2,000 | 2,010 | 3,300 | 9 | 100% | 99% | 150% | ▲ | 101% | 101% | 106% | 96% | 101% |
| 20250218 | 2,018 | 2,039 | 2,012 | 2,039 | 1,600 | 29 | 101% | 101% | 48% | ▲▲ | 99% | 99% | 105% | 98% | 102% |
| 20250219 | 2,037 | 2,037 | 2,024 | 2,024 | 1,700 | -15 | 99% | 99% | 106% | ▼ | 100% | 100% | 107% | 97% | 102% |
| 20250220 | 2,014 | 2,032 | 1,996 | 2,013 | 5,400 | -11 | 99% | 100% | 318% | ▼▼ | 101% | 100% | 107% | 97% | 101% |
| 20250225 | 2,016 | 2,044 | 2,008 | 2,035 | 4,800 | 22 | 101% | 101% | 89% | ▲ | 99% | 99% | 106% | 98% | 102% |
| 20250226 | 2,042 | 2,042 | 2,011 | 2,021 | 33,300 | -14 | 99% | 99% | 694% | ▼ | 100% | 105% | 107% | 97% | 102% |
| 20250227 | 2,016 | 2,021 | 2,016 | 2,020 | 1,600 | -1 | 100% | 100% | 5% | ▼▼ | 100% | 105% | 107% | 99% | 101% |
| 20250228 | 2,012 | 2,012 | 2,001 | 2,012 | 2,100 | -8 | 100% | 100% | 131% | ▼▼▼ | 100% | 102% | 107% | 98% | 101% |
| 20250303 | 2,015 | 2,030 | 2,010 | 2,020 | 1,500 | 8 | 100% | 100% | 71% | ▲ | 100% | 102% | 107% | 99% | 101% |
| 20250304 | 2,020 | 2,024 | 2,006 | 2,021 | 2,500 | 1 | 100% | 100% | 167% | ▲▲ | 105% | 102% | 107% | 99% | 102% |
| 20250305 | 2,018 | 2,122 | 2,011 | 2,118 | 4,200 | 97 | 105% | 105% | 168% | ▲▲▲ | 97% | 96% | 102% | 100% | 106% |
| 20250306 | 2,120 | 2,120 | 2,050 | 2,051 | 7,900 | -67 | 97% | 97% | 188% | ▼ | 100% | 98% | 105% | 97% | 103% |
| 20250307 | 2,051 | 2,051 | 2,031 | 2,050 | 1,900 | -1 | 100% | 100% | 24% | ▼▼ | 100% | 99% | 105% | 97% | 103% |
| 20250310 | 2,050 | 2,099 | 2,050 | 2,052 | 2,100 | 2 | 100% | 100% | 111% | ▲ | 100% | 100% | 107% | 97% | 103% |
| 20250311 | 2,021 | 2,030 | 1,995 | 2,030 | 9,300 | -22 | 99% | 100% | 443% | ▼ | 100% | 101% | 106% | 96% | 101% |
| 20250312 | 2,019 | 2,031 | 2,018 | 2,018 | 4,800 | -12 | 99% | 100% | 52% | ▼▼ | 99% | 105% | 104% | 95% | 101% |
| 20250313 | 2,038 | 2,038 | 2,011 | 2,020 | 2,700 | 2 | 100% | 99% | 56% | ▲ | 100% | 106% | 103% | 95% | 101% |
| 20250314 | 2,020 | 2,026 | 2,012 | 2,025 | 4,600 | 5 | 100% | 100% | 170% | ▲▲ | 99% | 106% | 102% | 96% | 101% |
| 20250317 | 2,031 | 2,031 | 2,015 | 2,018 | 4,700 | -7 | 100% | 99% | 102% | ▼ | 100% | 106% | 101% | 95% | 101% |
| 20250318 | 2,027 | 2,048 | 2,027 | 2,030 | 9,900 | 12 | 101% | 100% | 211% | ▲ | 100% | 102% | 95% | 96% | 101% |
| 20250319 | 2,121 | 2,150 | 2,095 | 2,130 | 58,700 | 100 | 105% | 100% | 593% | ▲▲ | 102% | 102% | 96% | 100% | 106% |
| 20250321 | 2,111 | 2,180 | 2,109 | 2,148 | 18,500 | 18 | 101% | 102% | 32% | ▲▲▲ | 100% | 100% | 94% | 100% | 107% |
| 20250324 | 2,148 | 2,159 | 2,137 | 2,149 | 11,300 | 1 | 100% | 100% | 61% | ▲▲▲▲ | 99% | 98% | 94% | 100% | 107% |
| 20250325 | 2,149 | 2,149 | 2,130 | 2,130 | 5,000 | -19 | 99% | 99% | 44% | ▼ | 102% | 98% | 96% | 99% | 106% |
| 20250326 | 2,112 | 2,165 | 2,112 | 2,162 | 6,500 | 32 | 102% | 102% | 130% | ▲ | 100% | 96% | 94% | 100% | 107% |
| 20250327 | 2,158 | 2,158 | 2,126 | 2,148 | 5,100 | -14 | 99% | 100% | 78% | ▼ | 102% | 99% | 98% | 99% | 107% |
| 20250328 | 2,063 | 2,124 | 2,048 | 2,112 | 9,300 | -36 | 98% | 102% | 182% | ▼▼ | 99% | 96% | 96% | 98% | 105% |
| 20250331 | 2,098 | 2,098 | 2,040 | 2,070 | 6,800 | -42 | 98% | 99% | 73% | ▼▼▼ | 100% | 96% | 98% | 96% | 103% |
| 20250401 | 2,070 | 2,074 | 2,062 | 2,074 | 1,500 | 4 | 100% | 100% | 22% | ▲ | 99% | 93% | 98% | 96% | 103% |
| 20250402 | 2,068 | 2,073 | 2,035 | 2,042 | 2,300 | -32 | 98% | 99% | 153% | ▼ | 100% | 97% | 100% | 94% | 101% |
| 20250403 | 2,020 | 2,036 | 1,995 | 2,014 | 8,100 | -28 | 99% | 100% | 352% | ▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20250404 | 1,998 | 2,001 | 1,830 | 1,981 | 20,700 | -33 | 98% | 99% | 256% | ▼▼▼ | 98% | 98% | 0% | 92% | 100% |
| 20250408 | 1,969 | 1,988 | 1,884 | 1,925 | 11,100 | -56 | 97% | 98% | 54% | ▼▼▼▼ | 98% | 102% | 0% | 89% | 100% |
| 20250409 | 1,888 | 1,888 | 1,839 | 1,853 | 8,100 | -72 | 96% | 98% | 73% | ▼▼▼▼▼ | 98% | 97% | 0% | 86% | 100% |
| 20250410 | 1,996 | 1,998 | 1,914 | 1,957 | 7,100 | 104 | 106% | 98% | 88% | ▲ | 102% | 102% | 0% | 91% | 106% |
| 20250411 | 1,909 | 1,938 | 1,869 | 1,938 | 2,500 | -19 | 99% | 102% | 35% | ▼ | 99% | 104% | 0% | 90% | 105% |
| 20250414 | 1,947 | 1,949 | 1,921 | 1,930 | 2,700 | -8 | 100% | 99% | 108% | ▼▼ | 98% | 103% | 0% | 89% | 104% |
| 20250415 | 1,965 | 1,965 | 1,927 | 1,927 | 2,500 | -3 | 100% | 98% | 93% | ▼▼▼ | 100% | 0% | 0% | 89% | 104% |
| 20250416 | 1,947 | 1,950 | 1,915 | 1,940 | 3,600 | 13 | 101% | 100% | 144% | ▲ | 101% | 0% | 0% | 90% | 105% |
| 20250417 | 1,940 | 1,965 | 1,931 | 1,954 | 3,300 | 14 | 101% | 101% | 92% | ▲▲ | 102% | 0% | 0% | 90% | 105% |
| 20250418 | 1,979 | 2,027 | 1,965 | 2,021 | 6,500 | 67 | 103% | 102% | 197% | ▲▲▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 100 | 375,300 | 0 | 35,900 | 100 | 339,400 |
| 2025-04-04 | 100 | 363,600 | 0 | 22,100 | 100 | 341,500 |
| 2025-03-28 | 0 | 360,300 | 0 | 19,400 | 0 | 340,900 |
| 2025-03-21 | 0 | 369,000 | 0 | 19,200 | 0 | 349,800 |
| 2025-03-14 | 100 | 360,600 | 0 | 15,500 | 100 | 345,100 |
| 2025-03-07 | 100 | 359,100 | 0 | 14,800 | 100 | 344,300 |
| 2025-02-28 | 100 | 417,500 | 0 | 13,800 | 100 | 403,700 |
| 2025-02-21 | 100 | 418,300 | 0 | 14,800 | 100 | 403,500 |
| 2025-02-14 | 0 | 418,400 | 0 | 15,400 | 0 | 403,000 |
| 2025-02-07 | 0 | 422,300 | 0 | 18,600 | 0 | 403,700 |
| 2025-01-31 | 0 | 425,400 | 0 | 23,500 | 0 | 401,900 |
| 2025-01-24 | 0 | 417,000 | 0 | 18,400 | 0 | 398,600 |
| 2025-01-17 | 0 | 419,000 | 0 | 18,400 | 0 | 400,600 |
| 2025-01-10 | 0 | 420,200 | 0 | 18,100 | 0 | 402,100 |
| 2024-12-27 | 0 | 422,000 | 0 | 16,000 | 0 | 406,000 |
| 2024-12-20 | 0 | 421,700 | 0 | 13,000 | 0 | 408,700 |
| 2024-12-13 | 0 | 421,400 | 0 | 14,200 | 0 | 407,200 |
| 2024-12-06 | 0 | 420,500 | 0 | 12,800 | 0 | 407,700 |
| 2024-11-29 | 0 | 418,600 | 0 | 13,000 | 0 | 405,600 |
| 2024-11-22 | 0 | 418,700 | 0 | 12,200 | 0 | 406,500 |
| 2024-11-15 | 0 | 419,000 | 0 | 12,400 | 0 | 406,600 |
| 2024-11-08 | 0 | 418,000 | 0 | 11,200 | 0 | 406,800 |
| 2024-11-01 | 0 | 417,200 | 0 | 10,700 | 0 | 406,500 |
| 2024-10-25 | 0 | 421,000 | 0 | 10,900 | 0 | 410,100 |
| 2024-10-18 | 0 | 420,100 | 0 | 12,000 | 0 | 408,100 |
| 2024-10-11 | 0 | 428,600 | 0 | 22,700 | 0 | 405,900 |
| 2024-10-04 | 0 | 429,400 | 0 | 23,300 | 0 | 406,100 |
| 2024-09-27 | 0 | 430,200 | 0 | 23,700 | 0 | 406,500 |
| 2024-09-20 | 0 | 431,200 | 0 | 24,900 | 0 | 406,300 |
| 2024-09-13 | 0 | 372,600 | 0 | 24,200 | 0 | 348,400 |
| 2024-09-06 | 0 | 390,400 | 0 | 24,000 | 0 | 366,400 |
| 2024-08-30 | 0 | 395,600 | 0 | 27,300 | 0 | 368,300 |
| 2024-08-23 | 0 | 401,200 | 0 | 29,500 | 0 | 371,700 |
| 2024-08-16 | 200 | 403,800 | 200 | 31,400 | 0 | 372,400 |
| 2024-08-09 | 0 | 393,900 | 0 | 23,800 | 0 | 370,100 |
| 2024-08-02 | 0 | 389,500 | 0 | 23,200 | 0 | 366,300 |
| 2024-07-26 | 0 | 390,000 | 0 | 25,700 | 0 | 364,300 |
| 2024-07-19 | 0 | 390,200 | 0 | 29,300 | 0 | 360,900 |
| 2024-07-12 | 0 | 392,100 | 0 | 29,100 | 0 | 363,000 |
| 2024-07-05 | 0 | 395,400 | 0 | 30,300 | 0 | 365,100 |
| 2024-06-28 | 0 | 397,700 | 0 | 28,100 | 0 | 369,600 |
| 2024-06-21 | 0 | 398,000 | 0 | 29,600 | 0 | 368,400 |
| 2024-06-14 | 0 | 391,400 | 0 | 23,800 | 0 | 367,600 |
| 2024-06-07 | 0 | 389,600 | 0 | 23,200 | 0 | 366,400 |
| 2024-05-31 | 0 | 387,600 | 0 | 22,900 | 0 | 364,700 |
| 2024-05-24 | 0 | 389,500 | 0 | 23,400 | 0 | 366,100 |
| 2024-05-17 | 0 | 391,400 | 0 | 24,700 | 0 | 366,700 |
| 2024-05-10 | 0 | 389,500 | 0 | 24,200 | 0 | 365,300 |
| 2024-05-02 | 0 | 384,800 | 0 | 24,000 | 0 | 360,800 |
| 2024-04-26 | 0 | 387,800 | 0 | 24,100 | 0 | 363,700 |
| 2024-04-19 | 0 | 392,100 | 0 | 24,800 | 0 | 367,300 |
| 2024-04-12 | 0 | 394,400 | 0 | 25,500 | 0 | 368,900 |
| 2024-04-05 | 0 | 393,700 | 0 | 30,500 | 0 | 363,200 |
| 2024-03-29 | 0 | 396,300 | 0 | 34,100 | 0 | 362,200 |
| 2024-03-22 | 0 | 386,300 | 0 | 31,000 | 0 | 355,300 |
| 2024-03-15 | 0 | 389,800 | 0 | 29,500 | 0 | 360,300 |
| 2024-03-08 | 0 | 394,300 | 0 | 30,300 | 0 | 364,000 |
| 2024-03-01 | 0 | 356,900 | 0 | 22,900 | 0 | 334,000 |
| 2024-02-22 | 0 | 346,300 | 0 | 18,300 | 0 | 328,000 |
| 2024-02-16 | 0 | 347,200 | 0 | 18,200 | 0 | 329,000 |
| 2024-02-09 | 0 | 345,400 | 0 | 21,000 | 0 | 324,400 |
| 2024-02-02 | 0 | 340,700 | 0 | 21,100 | 0 | 319,600 |
| 2024-01-26 | 0 | 339,700 | 0 | 20,100 | 0 | 319,600 |
| 2024-01-19 | 0 | 335,900 | 0 | 16,100 | 0 | 319,800 |
| 2024-01-12 | 0 | 337,400 | 0 | 16,700 | 0 | 320,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3SW | 350 | 2024-03-25 15:23 | 株式会社ヤギ | 三井住友ＤＳアセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 7460 | 2 | 2025年2月7日2025年3月期 第3四半期決算短信〔日本基準〕(連結)（200KB） | 2025-02-07 22:30:23 |
| 7460 | 2 | 2025年2月7日2025年3月期 第3四半期決算補足説明資料（3,311KB） | 2025-02-07 22:30:22 |
| 7460 | 2 | 2024年11月14日半期報告書-第113期(2024/04/01-2025/03/31)（105KB） | 2025-01-20 18:30:39 |
| 7460 | 2 | 2024年12月3日第113期中間報告書（2024年4月1日～2024年9月30日）（659KB） | 2025-01-20 18:30:36 |
| 7460 | 2 | 2024年12月03日第113期中間報告書（2024年4月1日～2024年9月30日）（659KB） | 2024-12-03 12:31:27 |
| 7460 | 2 | 2024年11月22日「ユナ・イト（UNITO）」プロジェクトを始動、公式サイトが公開されました（536KB） | 2024-11-22 23:31:20 |
| 7460 | 2 | 2024年11月14日半期報告書-第113期(2024/04/01-2025/03/31)（105KB） | 2024-11-14 22:32:04 |
| 7460 | 2 | 2024年11月08日2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結)（210KB） | 2024-11-08 20:31:51 |
| 7460 | 2 | 2024年11月08日2025年3月期 第2四半期（中間期）決算補足説明資料（2,459KB） | 2024-11-08 20:31:50 |
| 7460 | 2 | 2024年08月02日2025年3月期 第1四半期決算短信〔日本基準〕(連結)（202KB） | 2024-08-03 04:29:52 |