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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 3,070 | 3,115 | 3,055 | 3,080 | 15,600 | 20 | 101% | 100% | 128% | ▲ | 101% | 104% | 103% | 99% | 107% |
20250311 | 3,015 | 3,115 | 2,961 | 3,050 | 28,500 | -30 | 99% | 101% | 183% | ▼ | 102% | 103% | 101% | 98% | 106% |
20250312 | 3,075 | 3,145 | 3,060 | 3,140 | 15,900 | 90 | 103% | 102% | 56% | ▲ | 99% | 102% | 96% | 100% | 109% |
20250313 | 3,140 | 3,155 | 3,110 | 3,110 | 9,600 | -30 | 99% | 99% | 60% | ▼ | 102% | 104% | 98% | 99% | 107% |
20250314 | 3,090 | 3,155 | 3,090 | 3,145 | 7,900 | 35 | 101% | 102% | 82% | ▲ | 99% | 102% | 96% | 100% | 108% |
20250317 | 3,160 | 3,170 | 3,120 | 3,140 | 19,200 | -5 | 100% | 99% | 243% | ▼ | 101% | 100% | 96% | 100% | 108% |
20250318 | 3,145 | 3,195 | 3,145 | 3,180 | 13,800 | 40 | 101% | 101% | 72% | ▲ | 102% | 100% | 94% | 100% | 109% |
20250319 | 3,135 | 3,195 | 3,130 | 3,190 | 14,900 | 10 | 100% | 102% | 108% | ▲▲ | 102% | 99% | 89% | 100% | 109% |
20250321 | 3,160 | 3,220 | 3,150 | 3,220 | 19,700 | 30 | 101% | 102% | 132% | ▲▲▲ | 98% | 97% | 89% | 100% | 110% |
20250324 | 3,210 | 3,215 | 3,155 | 3,155 | 33,500 | -65 | 98% | 98% | 170% | ▼ | 99% | 94% | 92% | 98% | 108% |
20250325 | 3,175 | 3,180 | 3,130 | 3,140 | 20,000 | -15 | 100% | 99% | 60% | ▼▼ | 99% | 96% | 93% | 98% | 107% |
20250326 | 3,140 | 3,145 | 3,105 | 3,120 | 26,700 | -20 | 99% | 99% | 134% | ▼▼▼ | 100% | 98% | 95% | 97% | 107% |
20250327 | 3,090 | 3,130 | 3,085 | 3,100 | 59,000 | -20 | 99% | 100% | 221% | ▼▼▼▼ | 98% | 100% | 97% | 96% | 106% |
20250328 | 3,030 | 3,045 | 2,967 | 2,967 | 38,600 | -133 | 96% | 98% | 65% | ▼▼▼▼▼ | 101% | 100% | 99% | 92% | 102% |
20250331 | 2,966 | 3,020 | 2,930 | 2,994 | 19,100 | 27 | 101% | 101% | 49% | ▲ | 101% | 91% | 98% | 93% | 101% |
20250401 | 2,994 | 3,050 | 2,990 | 3,030 | 18,600 | 36 | 101% | 101% | 97% | ▲▲ | 99% | 88% | 96% | 94% | 102% |
20250402 | 3,060 | 3,080 | 2,985 | 3,015 | 21,700 | -15 | 100% | 99% | 117% | ▼ | 100% | 94% | 100% | 94% | 102% |
20250403 | 2,945 | 2,999 | 2,931 | 2,953 | 21,200 | -62 | 98% | 100% | 98% | ▼▼ | 95% | 96% | 103% | 92% | 100% |
20250404 | 2,866 | 2,866 | 2,650 | 2,715 | 47,700 | -238 | 92% | 95% | 225% | ▼▼▼ | 102% | 105% | 112% | 84% | 100% |
20250408 | 2,617 | 2,721 | 2,567 | 2,681 | 27,600 | -34 | 99% | 102% | 58% | ▼▼▼▼ | 96% | 105% | 112% | 83% | 100% |
20250409 | 2,637 | 2,637 | 2,538 | 2,543 | 39,800 | -138 | 95% | 96% | 144% | ▼▼▼▼▼ | 99% | 99% | 105% | 79% | 100% |
20250410 | 2,793 | 2,793 | 2,678 | 2,754 | 15,700 | 211 | 108% | 99% | 39% | ▲ | 99% | 99% | 107% | 86% | 108% |
20250411 | 2,759 | 2,759 | 2,656 | 2,742 | 11,300 | -12 | 100% | 99% | 72% | ▼ | 99% | 101% | 107% | 85% | 108% |
20250414 | 2,774 | 2,786 | 2,730 | 2,738 | 17,400 | -4 | 100% | 99% | 154% | ▼▼ | 100% | 104% | 107% | 85% | 108% |
20250415 | 2,769 | 2,784 | 2,735 | 2,768 | 16,000 | 30 | 101% | 100% | 92% | ▲ | 98% | 105% | 107% | 86% | 109% |
20250416 | 2,773 | 2,773 | 2,719 | 2,719 | 9,900 | -49 | 98% | 98% | 62% | ▼ | 100% | 108% | 109% | 84% | 107% |
20250417 | 2,721 | 2,736 | 2,680 | 2,716 | 13,500 | -3 | 100% | 100% | 136% | ▼▼ | 102% | 107% | 113% | 84% | 107% |
20250418 | 2,745 | 2,819 | 2,727 | 2,809 | 10,200 | 93 | 103% | 102% | 76% | ▲ | 101% | 103% | 110% | 87% | 110% |
20250421 | 2,835 | 2,895 | 2,835 | 2,870 | 11,600 | 61 | 102% | 101% | 114% | ▲▲ | 101% | 101% | 107% | 91% | 113% |
20250422 | 2,896 | 2,927 | 2,873 | 2,912 | 14,100 | 42 | 101% | 101% | 122% | ▲▲▲ | 99% | 100% | 105% | 93% | 115% |
20250423 | 2,953 | 2,956 | 2,910 | 2,932 | 11,400 | 20 | 101% | 99% | 81% | ▲▲▲▲ | 98% | 99% | 105% | 94% | 115% |
20250424 | 2,961 | 2,961 | 2,873 | 2,895 | 6,900 | -37 | 99% | 98% | 61% | ▼ | 100% | 98% | 106% | 93% | 114% |
20250425 | 2,933 | 2,935 | 2,872 | 2,920 | 11,700 | 25 | 101% | 100% | 170% | ▲ | 99% | 99% | 105% | 96% | 115% |
20250428 | 2,948 | 2,953 | 2,921 | 2,922 | 13,700 | 2 | 100% | 99% | 117% | ▲▲ | 100% | 99% | 105% | 96% | 115% |
20250430 | 2,950 | 2,950 | 2,901 | 2,940 | 5,600 | 18 | 101% | 100% | 41% | ▲▲▲ | 99% | 101% | 107% | 97% | 116% |
20250501 | 2,914 | 2,933 | 2,871 | 2,882 | 25,200 | -58 | 98% | 99% | 450% | ▼ | 99% | 102% | 104% | 96% | 113% |
20250502 | 2,913 | 2,913 | 2,840 | 2,878 | 11,800 | -4 | 100% | 99% | 47% | ▼▼ | 101% | 103% | 105% | 97% | 113% |
20250507 | 2,868 | 2,907 | 2,857 | 2,905 | 5,800 | 27 | 101% | 101% | 49% | ▲ | 100% | 102% | 104% | 99% | 114% |
20250508 | 2,905 | 2,910 | 2,860 | 2,910 | 7,800 | 5 | 100% | 100% | 134% | ▲▲ | 101% | 101% | 104% | 99% | 114% |
20250509 | 2,910 | 2,974 | 2,910 | 2,943 | 19,700 | 33 | 101% | 101% | 253% | ▲▲▲ | 101% | 100% | 103% | 100% | 116% |
20250512 | 2,943 | 2,984 | 2,940 | 2,961 | 6,300 | 18 | 101% | 101% | 32% | ▲▲▲▲ | 99% | 105% | 102% | 100% | 109% |
20250513 | 2,973 | 2,984 | 2,951 | 2,955 | 9,900 | -6 | 100% | 99% | 157% | ▼ | 100% | 105% | 103% | 100% | 109% |
20250514 | 2,957 | 2,984 | 2,915 | 2,947 | 12,700 | -8 | 100% | 100% | 128% | ▼▼ | 100% | 101% | 103% | 100% | 109% |
20250515 | 2,947 | 2,960 | 2,850 | 2,934 | 23,100 | -13 | 100% | 100% | 182% | ▼▼▼ | 99% | 98% | 103% | 99% | 108% |
20250516 | 2,968 | 2,968 | 2,870 | 2,935 | 18,000 | 1 | 100% | 99% | 78% | ▲ | 106% | 100% | 104% | 99% | 108% |
20250519 | 2,935 | 3,110 | 2,935 | 3,110 | 32,800 | 175 | 106% | 106% | 182% | ▲▲ | 96% | 96% | 98% | 100% | 115% |
20250520 | 3,100 | 3,115 | 2,983 | 2,983 | 21,800 | -127 | 96% | 96% | 66% | ▼ | 98% | 100% | 103% | 96% | 106% |
20250521 | 2,968 | 2,976 | 2,900 | 2,900 | 20,100 | -83 | 97% | 98% | 92% | ▼▼ | 99% | 103% | 105% | 93% | 101% |
20250522 | 2,890 | 2,897 | 2,849 | 2,849 | 16,000 | -51 | 98% | 99% | 80% | ▼▼▼ | 103% | 105% | 107% | 92% | 100% |
20250523 | 2,851 | 2,930 | 2,851 | 2,924 | 14,300 | 75 | 103% | 103% | 89% | ▲ | 101% | 103% | 0% | 94% | 103% |
20250526 | 2,941 | 2,971 | 2,918 | 2,969 | 13,100 | 45 | 102% | 101% | 92% | ▲▲ | 100% | 102% | 0% | 95% | 104% |
20250527 | 2,953 | 2,989 | 2,947 | 2,960 | 9,400 | -9 | 100% | 100% | 72% | ▼ | 99% | 99% | 0% | 95% | 104% |
20250528 | 2,991 | 3,025 | 2,970 | 2,971 | 18,600 | 11 | 100% | 99% | 198% | ▲ | 101% | 101% | 0% | 96% | 104% |
20250529 | 2,971 | 3,020 | 2,971 | 3,005 | 15,400 | 34 | 101% | 101% | 83% | ▲▲ | 102% | 101% | 0% | 97% | 105% |
20250530 | 2,973 | 3,020 | 2,968 | 3,020 | 12,800 | 15 | 100% | 102% | 83% | ▲▲▲ | 98% | 102% | 0% | 97% | 106% |
20250602 | 2,993 | 2,995 | 2,921 | 2,942 | 23,600 | -78 | 97% | 98% | 184% | ▼ | 101% | 103% | 0% | 95% | 103% |
20250603 | 2,951 | 2,987 | 2,951 | 2,970 | 14,800 | 28 | 101% | 101% | 63% | ▲ | 100% | 0% | 0% | 95% | 104% |
20250604 | 3,000 | 3,015 | 2,970 | 2,995 | 18,100 | 25 | 101% | 100% | 122% | ▲▲ | 100% | 0% | 0% | 96% | 105% |
20250605 | 2,989 | 3,010 | 2,977 | 3,000 | 10,900 | 5 | 100% | 100% | 60% | ▲▲▲ | 102% | 0% | 0% | 96% | 105% |
20250606 | 2,998 | 3,050 | 2,998 | 3,045 | 12,300 | 45 | 102% | 102% | 113% | ▲▲▲▲ | % | % | % | 98% | 107% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 900 | 22,400 | 0 | 14,500 | 900 | 7,900 |
2025-05-23 | 1,100 | 23,900 | 0 | 15,100 | 1,100 | 8,800 |
2025-05-16 | 900 | 27,700 | 0 | 15,600 | 900 | 12,100 |
2025-05-09 | 800 | 24,000 | 0 | 11,800 | 800 | 12,200 |
2025-05-02 | 1,000 | 29,300 | 0 | 16,600 | 1,000 | 12,700 |
2025-04-25 | 1,100 | 29,000 | 0 | 16,000 | 1,100 | 13,000 |
2025-04-18 | 1,200 | 30,700 | 0 | 15,900 | 1,200 | 14,800 |
2025-04-11 | 500 | 29,300 | 0 | 15,800 | 500 | 13,500 |
2025-04-04 | 600 | 31,000 | 0 | 15,400 | 600 | 15,600 |
2025-03-28 | 1,100 | 22,200 | 300 | 15,200 | 800 | 7,000 |
2025-03-21 | 42,600 | 20,400 | 41,900 | 12,100 | 700 | 8,300 |
2025-03-14 | 25,200 | 20,300 | 24,600 | 13,200 | 600 | 7,100 |
2025-03-07 | 10,500 | 20,400 | 9,800 | 14,000 | 700 | 6,400 |
2025-02-28 | 1,900 | 23,600 | 1,600 | 14,800 | 300 | 8,800 |
2025-02-21 | 600 | 24,600 | 0 | 14,400 | 600 | 10,200 |
2025-02-14 | 600 | 24,600 | 0 | 14,800 | 600 | 9,800 |
2025-02-07 | 400 | 23,000 | 0 | 13,800 | 400 | 9,200 |
2025-01-31 | 600 | 24,800 | 0 | 14,000 | 600 | 10,800 |
2025-01-24 | 400 | 24,900 | 0 | 14,400 | 400 | 10,500 |
2025-01-17 | 300 | 25,300 | 0 | 14,200 | 300 | 11,100 |
2025-01-10 | 500 | 22,900 | 0 | 12,600 | 500 | 10,300 |
2024-12-27 | 500 | 20,500 | 0 | 12,800 | 500 | 7,700 |
2024-12-20 | 200 | 21,100 | 0 | 11,000 | 200 | 10,100 |
2024-12-13 | 200 | 19,400 | 0 | 10,500 | 200 | 8,900 |
2024-12-06 | 200 | 18,900 | 0 | 11,400 | 200 | 7,500 |
2024-11-29 | 200 | 19,300 | 0 | 10,800 | 200 | 8,500 |
2024-11-22 | 300 | 20,700 | 0 | 11,000 | 300 | 9,700 |
2024-11-15 | 200 | 25,400 | 0 | 12,300 | 200 | 13,100 |
2024-11-08 | 200 | 26,900 | 0 | 11,700 | 200 | 15,200 |
2024-11-01 | 300 | 28,200 | 0 | 11,800 | 300 | 16,400 |
2024-10-25 | 300 | 25,000 | 0 | 10,800 | 300 | 14,200 |
2024-10-18 | 600 | 23,100 | 0 | 10,600 | 600 | 12,500 |
2024-10-11 | 600 | 23,200 | 0 | 10,600 | 600 | 12,600 |
2024-10-04 | 800 | 21,400 | 0 | 9,900 | 800 | 11,500 |
2024-09-27 | 600 | 23,600 | 0 | 10,800 | 600 | 12,800 |
2024-09-20 | 800 | 24,600 | 0 | 11,600 | 800 | 13,000 |
2024-09-13 | 1,300 | 25,000 | 0 | 11,300 | 1,300 | 13,700 |
2024-09-06 | 900 | 29,500 | 0 | 11,800 | 900 | 17,700 |
2024-08-30 | 600 | 28,800 | 0 | 10,700 | 600 | 18,100 |
2024-08-23 | 800 | 30,600 | 0 | 10,300 | 800 | 20,300 |
2024-08-16 | 1,100 | 30,900 | 0 | 10,800 | 1,100 | 20,100 |
2024-08-09 | 1,100 | 31,000 | 0 | 11,100 | 1,100 | 19,900 |
2024-08-02 | 900 | 36,200 | 0 | 14,500 | 900 | 21,700 |
2024-07-26 | 900 | 36,400 | 0 | 14,300 | 900 | 22,100 |
2024-07-19 | 500 | 33,200 | 0 | 14,200 | 500 | 19,000 |
2024-07-12 | 600 | 33,000 | 0 | 12,800 | 600 | 20,200 |
2024-07-05 | 600 | 35,800 | 100 | 15,000 | 500 | 20,800 |
2024-06-28 | 600 | 37,100 | 100 | 16,800 | 500 | 20,300 |
2024-06-21 | 1,100 | 38,300 | 0 | 17,500 | 1,100 | 20,800 |
2024-06-14 | 4,400 | 43,400 | 0 | 18,100 | 4,400 | 25,300 |
2024-06-07 | 1,900 | 41,000 | 100 | 18,100 | 1,800 | 22,900 |
2024-05-31 | 1,900 | 39,400 | 100 | 17,200 | 1,800 | 22,200 |
2024-05-24 | 1,800 | 34,700 | 200 | 15,600 | 1,600 | 19,100 |
2024-05-17 | 2,500 | 28,600 | 0 | 12,200 | 2,500 | 16,400 |
2024-05-10 | 300 | 16,500 | 0 | 8,300 | 300 | 8,200 |
2024-05-02 | 600 | 16,000 | 100 | 8,300 | 500 | 7,700 |
2024-04-26 | 700 | 15,400 | 0 | 8,300 | 700 | 7,100 |
2024-04-19 | 800 | 16,000 | 0 | 8,700 | 800 | 7,300 |
2024-04-12 | 1,200 | 15,700 | 0 | 8,200 | 1,200 | 7,500 |
2024-04-05 | 1,700 | 14,500 | 0 | 8,300 | 1,700 | 6,200 |
2024-03-29 | 1,700 | 13,100 | 0 | 8,200 | 1,700 | 4,900 |
2024-03-22 | 10,500 | 12,400 | 9,200 | 8,400 | 1,300 | 4,000 |
2024-03-15 | 3,800 | 12,400 | 2,800 | 8,700 | 1,000 | 3,700 |
2024-03-08 | 2,700 | 12,900 | 1,500 | 9,300 | 1,200 | 3,600 |
2024-03-01 | 2,000 | 14,600 | 0 | 10,800 | 2,000 | 3,800 |
2024-02-22 | 900 | 20,500 | 0 | 12,800 | 900 | 7,700 |
2024-02-16 | 1,600 | 16,700 | 0 | 12,200 | 1,600 | 4,500 |
2024-02-09 | 1,900 | 20,200 | 0 | 11,500 | 1,900 | 8,700 |
2024-02-02 | 3,200 | 16,200 | 0 | 10,400 | 3,200 | 5,800 |
2024-01-26 | 6,700 | 15,600 | 0 | 10,200 | 6,700 | 5,400 |
2024-01-19 | 8,500 | 16,000 | 0 | 10,300 | 8,500 | 5,700 |
2024-01-12 | 9,100 | 15,900 | 0 | 9,000 | 9,100 | 6,900 |
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 |
---|---|---|---|
7525 | 2 | 【記事掲載】月刊誌「株主手帳」に当社 社長のインタビュー記事を掲載いただきました。 | 新着情報 | 企業情報 | リックス株式会社 | 2024-09-17 16:28:47 |
7525 | 2 | WEBメディア「上場企業経営者へのIR取材特集」に当社記事を掲載いただきました。 | 新着情報 | 企業情報 | リックス株式会社 | 2024-08-27 21:28:25 |
7525 | 2 | 【展示会】日経IR・個人投資家フェア2024に出展します。 | 新着情報 | 企業情報 | リックス株式会社 | 2024-08-20 12:34:13 |
7525 | 2 | IRカレンダー | 株主・投資家情報 | リックス株式会社 | 2024-06-19 07:28:26 |
7525 | 2 | 免責事項 | IRサポート | 株主・投資家情報 | リックス株式会社 | 2024-06-19 07:28:25 |
7525 | 2 | よくあるご質問 | IRサポート | 株主・投資家情報 | リックス株式会社 | 2024-06-19 07:28:24 |
7525 | 2 | 電子公告 | IRサポート | 株主・投資家情報 | リックス株式会社 | 2024-06-19 07:28:23 |
7525 | 2 | 株主優待 | 株主還元 | 株主・投資家情報 | リックス株式会社 | 2024-06-19 07:28:22 |
7525 | 2 | 配当金 | 株主還元 | 株主・投資家情報 | リックス株式会社 | 2024-06-19 07:28:21 |
7525 | 2 | 株主メモ | IRサポート | 株主・投資家情報 | リックス株式会社 | 2024-06-19 07:28:19 |