| 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 | 167 | 168 | 165 | 165 | 14,200 | -1 | 99% | 99% | 87% | ▼▼ | 100% | 100% | 92% | 96% | 101% |
| 20240726 | 166 | 167 | 165 | 166 | 16,300 | 1 | 101% | 100% | 115% | ▲ | 102% | 98% | 92% | 97% | 101% |
| 20240729 | 166 | 173 | 164 | 169 | 183,100 | 3 | 102% | 102% | 1123% | ▲▲ | 97% | 93% | 91% | 99% | 103% |
| 20240730 | 168 | 168 | 163 | 163 | 70,800 | -6 | 96% | 97% | 39% | ▼ | 101% | 86% | 94% | 95% | 100% |
| 20240731 | 164 | 166 | 163 | 166 | 38,400 | 3 | 102% | 101% | 54% | ▲ | 98% | 85% | 95% | 97% | 102% |
| 20240801 | 166 | 166 | 163 | 163 | 11,400 | -3 | 98% | 98% | 30% | ▼ | 96% | 90% | 98% | 96% | 100% |
| 20240802 | 163 | 164 | 155 | 157 | 121,200 | -6 | 96% | 96% | 1063% | ▼▼ | 86% | 96% | 105% | 93% | 100% |
| 20240805 | 152 | 152 | 119 | 130 | 127,100 | -27 | 83% | 86% | 105% | ▼▼▼ | 104% | 105% | 117% | 77% | 100% |
| 20240806 | 136 | 142 | 131 | 141 | 88,000 | 11 | 108% | 104% | 69% | ▲ | 102% | 110% | 119% | 83% | 108% |
| 20240807 | 134 | 143 | 133 | 137 | 40,700 | -4 | 97% | 102% | 46% | ▼ | 105% | 107% | 114% | 81% | 105% |
| 20240808 | 139 | 147 | 138 | 146 | 27,000 | 9 | 107% | 105% | 66% | ▲ | 97% | 103% | 110% | 86% | 112% |
| 20240809 | 144 | 146 | 139 | 139 | 42,200 | -7 | 95% | 97% | 156% | ▼ | 101% | 104% | 112% | 82% | 107% |
| 20240813 | 142 | 144 | 141 | 143 | 19,200 | 4 | 103% | 101% | 45% | ▲ | 103% | 106% | 111% | 85% | 110% |
| 20240814 | 143 | 148 | 141 | 147 | 22,000 | 4 | 103% | 103% | 115% | ▲▲ | 101% | 103% | 108% | 87% | 113% |
| 20240815 | 147 | 151 | 146 | 149 | 16,100 | 2 | 101% | 101% | 73% | ▲▲▲ | 99% | 101% | 106% | 88% | 115% |
| 20240816 | 150 | 150 | 146 | 148 | 26,900 | -1 | 99% | 99% | 167% | ▼ | 99% | 102% | 106% | 88% | 114% |
| 20240819 | 150 | 152 | 148 | 148 | 25,100 | 0 | 100% | 99% | 93% | -- | 103% | 103% | 105% | 88% | 114% |
| 20240820 | 148 | 152 | 148 | 152 | 7,300 | 4 | 103% | 103% | 29% | ▲ | 99% | 100% | 100% | 90% | 117% |
| 20240821 | 152 | 152 | 151 | 151 | 9,700 | -1 | 99% | 99% | 133% | ▼ | 99% | 101% | 99% | 89% | 116% |
| 20240822 | 153 | 153 | 150 | 151 | 7,400 | 0 | 100% | 99% | 76% | -- | 100% | 103% | 100% | 89% | 116% |
| 20240823 | 153 | 153 | 152 | 153 | 14,700 | 2 | 101% | 100% | 199% | ▲ | 99% | 104% | 100% | 91% | 118% |
| 20240826 | 153 | 153 | 152 | 152 | 7,500 | -1 | 99% | 99% | 51% | ▼ | 99% | 104% | 101% | 90% | 117% |
| 20240827 | 153 | 153 | 151 | 152 | 15,600 | 0 | 100% | 99% | 208% | -- | 101% | 104% | 103% | 92% | 117% |
| 20240828 | 153 | 154 | 152 | 154 | 7,300 | 2 | 101% | 101% | 47% | ▲ | 101% | 99% | 103% | 93% | 118% |
| 20240829 | 156 | 158 | 155 | 158 | 18,800 | 4 | 103% | 101% | 258% | ▲▲ | 100% | 96% | 101% | 97% | 122% |
| 20240830 | 159 | 161 | 159 | 159 | 17,100 | 1 | 101% | 100% | 91% | ▲▲▲ | 99% | 94% | 102% | 100% | 122% |
| 20240902 | 161 | 161 | 158 | 159 | 20,100 | 0 | 100% | 99% | 118% | -- | 97% | 94% | 104% | 100% | 122% |
| 20240903 | 159 | 160 | 155 | 155 | 27,100 | -4 | 97% | 97% | 135% | ▼ | 97% | 96% | 105% | 97% | 113% |
| 20240904 | 157 | 157 | 151 | 152 | 18,400 | -3 | 98% | 97% | 68% | ▼▼ | 100% | 99% | 109% | 96% | 111% |
| 20240905 | 152 | 154 | 149 | 152 | 37,500 | 0 | 100% | 100% | 204% | -- | 101% | 101% | 112% | 96% | 109% |
| 20240906 | 149 | 150 | 147 | 150 | 36,600 | -2 | 99% | 101% | 98% | ▼ | 99% | 100% | 111% | 94% | 108% |
| 20240909 | 150 | 150 | 148 | 148 | 22,000 | -2 | 99% | 99% | 60% | ▼▼ | 101% | 100% | 113% | 93% | 103% |
| 20240910 | 148 | 150 | 148 | 150 | 13,100 | 2 | 101% | 101% | 60% | ▲ | 97% | 98% | 110% | 94% | 102% |
| 20240911 | 152 | 152 | 148 | 148 | 13,700 | -2 | 99% | 97% | 105% | ▼ | 100% | 101% | 111% | 93% | 100% |
| 20240912 | 150 | 150 | 148 | 150 | 17,900 | 2 | 101% | 100% | 131% | ▲ | 101% | 106% | 115% | 94% | 101% |
| 20240913 | 145 | 149 | 145 | 147 | 16,500 | -3 | 98% | 101% | 92% | ▼ | 101% | 104% | 114% | 92% | 100% |
| 20240917 | 147 | 148 | 147 | 148 | 16,500 | 1 | 101% | 101% | 100% | ▲ | 100% | 104% | 112% | 93% | 101% |
| 20240918 | 149 | 149 | 148 | 149 | 12,100 | 1 | 101% | 100% | 73% | ▲▲ | 101% | 105% | 112% | 94% | 101% |
| 20240919 | 149 | 151 | 149 | 151 | 10,900 | 2 | 101% | 101% | 90% | ▲▲▲ | 101% | 107% | 111% | 95% | 103% |
| 20240920 | 151 | 154 | 151 | 153 | 17,500 | 2 | 101% | 101% | 161% | ▲▲▲▲ | 99% | 104% | 107% | 96% | 104% |
| 20240924 | 155 | 155 | 153 | 153 | 19,400 | 0 | 100% | 99% | 111% | -- | 100% | 106% | 106% | 96% | 104% |
| 20240925 | 155 | 155 | 154 | 155 | 13,600 | 2 | 101% | 100% | 70% | ▲ | 101% | 106% | 105% | 97% | 105% |
| 20240926 | 156 | 157 | 154 | 157 | 18,200 | 2 | 101% | 101% | 134% | ▲▲ | 103% | 105% | 104% | 99% | 107% |
| 20240927 | 157 | 161 | 157 | 161 | 45,600 | 4 | 103% | 103% | 251% | ▲▲▲ | 101% | 104% | 103% | 100% | 110% |
| 20240930 | 160 | 161 | 159 | 161 | 33,600 | 0 | 100% | 101% | 74% | -- | 103% | 104% | 103% | 100% | 110% |
| 20241001 | 160 | 164 | 160 | 164 | 44,700 | 3 | 102% | 103% | 133% | ▲ | 100% | 101% | 99% | 100% | 112% |
| 20241002 | 165 | 166 | 162 | 165 | 42,600 | 1 | 101% | 100% | 95% | ▲▲ | 99% | 99% | 98% | 100% | 112% |
| 20241003 | 167 | 168 | 165 | 165 | 42,900 | 0 | 100% | 99% | 101% | -- | 101% | 100% | 99% | 100% | 112% |
| 20241004 | 165 | 166 | 165 | 166 | 20,000 | 1 | 101% | 101% | 47% | ▲ | 101% | 99% | 94% | 100% | 113% |
| 20241007 | 166 | 167 | 165 | 167 | 25,000 | 1 | 101% | 101% | 125% | ▲▲ | 100% | 99% | 0% | 100% | 114% |
| 20241008 | 166 | 167 | 166 | 166 | 19,700 | -1 | 99% | 100% | 79% | ▼ | 99% | 99% | 0% | 99% | 113% |
| 20241009 | 166 | 167 | 163 | 165 | 56,900 | -1 | 99% | 99% | 289% | ▼▼ | 99% | 99% | 0% | 99% | 112% |
| 20241010 | 165 | 165 | 163 | 164 | 16,600 | -1 | 99% | 99% | 29% | ▼▼▼ | 101% | 101% | 0% | 98% | 112% |
| 20241011 | 163 | 164 | 163 | 164 | 14,600 | 0 | 100% | 101% | 88% | -- | 99% | 99% | 0% | 98% | 112% |
| 20241015 | 165 | 165 | 164 | 164 | 29,400 | 0 | 100% | 99% | 201% | -- | 99% | 99% | 0% | 98% | 112% |
| 20241016 | 165 | 165 | 164 | 164 | 45,200 | 0 | 100% | 99% | 154% | -- | 100% | 95% | 0% | 98% | 111% |
| 20241017 | 164 | 165 | 164 | 164 | 11,900 | 0 | 100% | 100% | 26% | -- | 99% | 0% | 0% | 98% | 110% |
| 20241018 | 165 | 165 | 163 | 163 | 38,100 | -1 | 99% | 99% | 320% | ▼ | 100% | 0% | 0% | 98% | 108% |
| 20241021 | 163 | 164 | 161 | 163 | 54,000 | 0 | 100% | 100% | 142% | -- | 96% | 0% | 0% | 98% | 107% |
| 20241022 | 163 | 164 | 156 | 156 | 104,800 | -7 | 96% | 96% | 194% | ▼ | % | % | % | 93% | 102% |
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 | 136,900 | 133,500 | 0 | 67,800 | 136,900 | 65,700 |
| 2024-10-11 | 87,000 | 121,400 | 0 | 67,300 | 87,000 | 54,100 |
| 2024-10-04 | 44,400 | 115,700 | 0 | 67,300 | 44,400 | 48,400 |
| 2024-09-27 | 15,900 | 140,800 | 0 | 73,500 | 15,900 | 67,300 |
| 2024-09-20 | 11,900 | 142,200 | 0 | 75,000 | 11,900 | 67,200 |
| 2024-09-13 | 6,700 | 141,800 | 0 | 73,100 | 6,700 | 68,700 |
| 2024-09-06 | 100 | 146,600 | 0 | 75,500 | 100 | 71,100 |
| 2024-08-30 | 2,700 | 206,100 | 0 | 72,100 | 2,700 | 134,000 |
| 2024-08-23 | 2,200 | 211,700 | 0 | 80,700 | 2,200 | 131,000 |
| 2024-08-16 | 2,200 | 216,300 | 0 | 82,600 | 2,200 | 133,700 |
| 2024-08-09 | 4,400 | 217,900 | 0 | 83,600 | 4,400 | 134,300 |
| 2024-08-02 | 3,700 | 277,900 | 0 | 96,000 | 3,700 | 181,900 |
| 2024-07-26 | 20,700 | 320,500 | 0 | 149,600 | 20,700 | 170,900 |
| 2024-07-19 | 21,600 | 347,200 | 0 | 168,600 | 21,600 | 178,600 |
| 2024-07-12 | 22,100 | 353,300 | 0 | 163,800 | 22,100 | 189,500 |
| 2024-07-05 | 55,400 | 366,300 | 0 | 145,900 | 55,400 | 220,400 |
| 2024-06-28 | 56,600 | 385,500 | 0 | 158,300 | 56,600 | 227,200 |
| 2024-06-21 | 66,200 | 416,800 | 0 | 180,700 | 66,200 | 236,100 |
| 2024-06-14 | 109,500 | 464,700 | 400 | 140,900 | 109,100 | 323,800 |
| 2024-06-07 | 15,700 | 395,100 | 0 | 234,000 | 15,700 | 161,100 |
| 2024-05-31 | 16,700 | 424,000 | 0 | 242,100 | 16,700 | 181,900 |
| 2024-05-24 | 19,500 | 426,100 | 0 | 238,800 | 19,500 | 187,300 |
| 2024-05-17 | 22,500 | 439,100 | 0 | 248,800 | 22,500 | 190,300 |
| 2024-05-10 | 22,800 | 436,800 | 0 | 247,600 | 22,800 | 189,200 |
| 2024-05-02 | 27,800 | 435,000 | 0 | 246,600 | 27,800 | 188,400 |
| 2024-04-26 | 35,800 | 423,900 | 0 | 235,400 | 35,800 | 188,500 |
| 2024-04-19 | 36,600 | 411,600 | 0 | 217,700 | 36,600 | 193,900 |
| 2024-04-12 | 27,800 | 399,000 | 0 | 219,600 | 27,800 | 179,400 |
| 2024-04-05 | 30,800 | 373,100 | 0 | 193,600 | 30,800 | 179,500 |
| 2024-03-29 | 27,500 | 382,600 | 0 | 191,600 | 27,500 | 191,000 |
| 2024-03-22 | 25,500 | 388,700 | 0 | 198,800 | 25,500 | 189,900 |
| 2024-03-15 | 25,700 | 407,800 | 0 | 205,200 | 25,700 | 202,600 |
| 2024-03-08 | 49,300 | 418,600 | 0 | 198,900 | 49,300 | 219,700 |
| 2024-03-01 | 8,800 | 184,600 | 0 | 58,100 | 8,800 | 126,500 |
| 2024-02-22 | 16,100 | 171,900 | 0 | 52,400 | 16,100 | 119,500 |
| 2024-02-16 | 13,000 | 177,600 | 0 | 54,400 | 13,000 | 123,200 |
| 2024-02-09 | 18,800 | 206,600 | 0 | 72,200 | 18,800 | 134,400 |
| 2024-02-02 | 19,800 | 207,600 | 0 | 75,400 | 19,800 | 132,200 |
| 2024-01-26 | 13,900 | 120,000 | 0 | 46,800 | 13,900 | 73,200 |
| 2024-01-19 | 15,100 | 116,500 | 0 | 46,500 | 15,100 | 70,000 |
| 2024-01-12 | 14,400 | 119,300 | 0 | 46,800 | 14,400 | 72,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 74,100 | 0.45% | ▼ | -9,700 | 157 | 158 | 151 | 151 | 74,200 |
| 2024-04-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 83,800 | 0.51% | ▲ | 156 | 158 | 153 | 155 | 63,900 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7640 | 1 | 株式会社トップカルチャー | 2024-10-23 02:26:12 |
| 7640 | 2 | 2024年10月期蔦屋書店月次売上動向のご案内 – 株式会社トップカルチャー | 2024-10-02 15:29:18 |
| 7640 | 2 | 2024年10月期蔦屋書店月次売上動向のご案内 – 株式会社トップカルチャー | 2024-09-03 16:28:31 |
| 7640 | 2 | 2024年10月期蔦屋書店月次売上動向のご案内 – 株式会社トップカルチャー | 2024-08-02 15:30:16 |
| 7640 | 2 | 2024年10月期蔦屋書店月次売上動向のご案内 – 株式会社トップカルチャー | 2024-07-02 19:31:08 |
| 7640 | 2 | IR情報 | 2024-06-18 19:35:51 |
| 7640 | 2 | IR情報 | 2024-06-18 19:35:49 |
| 7640 | 2 | IR情報 | 2024-06-18 19:35:48 |
| 7640 | 2 | IR情報 | 2024-06-18 19:35:47 |
| 7640 | 2 | IR情報 | 2024-06-18 19:35:45 |