| 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 | 2,387 | 2,437 | 2,355 | 2,415 | 899,900 | 32 | 101% | 101% | 80% | ▲ | 100% | 106% | 108% | 96% | 110% |
| 20240726 | 2,434 | 2,461 | 2,423 | 2,439 | 846,700 | 24 | 101% | 100% | 94% | ▲ | 102% | 105% | 107% | 97% | 111% |
| 20240729 | 2,452 | 2,510 | 2,450 | 2,506 | 804,300 | 68 | 103% | 102% | 95% | ▲ | 99% | 100% | 105% | 99% | 114% |
| 20240730 | 2,510 | 2,517 | 2,475 | 2,491 | 458,400 | -16 | 99% | 99% | 57% | ▼ | 102% | 98% | 105% | 99% | 113% |
| 20240731 | 2,515 | 2,572 | 2,510 | 2,572 | 750,800 | 81 | 103% | 102% | 164% | ▲ | 99% | 96% | 103% | 100% | 117% |
| 20240801 | 2,583 | 2,599 | 2,538 | 2,567 | 789,800 | -5 | 100% | 99% | 105% | ▼ | 99% | 98% | 104% | 100% | 117% |
| 20240802 | 2,542 | 2,544 | 2,495 | 2,504 | 735,200 | -63 | 98% | 99% | 93% | ▼ | 98% | 103% | 107% | 97% | 114% |
| 20240805 | 2,472 | 2,524 | 2,390 | 2,418 | 1,028,200 | -87 | 97% | 98% | 140% | ▼ | 101% | 105% | 108% | 94% | 108% |
| 20240806 | 2,442 | 2,511 | 2,414 | 2,472 | 1,039,800 | 54 | 102% | 101% | 101% | ▲ | 101% | 108% | 109% | 96% | 110% |
| 20240807 | 2,423 | 2,491 | 2,421 | 2,442 | 593,400 | -30 | 99% | 101% | 57% | ▼ | 101% | 106% | 107% | 95% | 108% |
| 20240808 | 2,466 | 2,530 | 2,442 | 2,503 | 632,500 | 61 | 102% | 101% | 107% | ▲ | 101% | 104% | 105% | 97% | 108% |
| 20240809 | 2,517 | 2,541 | 2,460 | 2,537 | 512,900 | 35 | 101% | 101% | 81% | ▲▲ | 101% | 103% | 104% | 99% | 109% |
| 20240813 | 2,538 | 2,580 | 2,503 | 2,572 | 618,800 | 35 | 101% | 101% | 121% | ▲▲▲ | 101% | 101% | 101% | 100% | 110% |
| 20240814 | 2,583 | 2,622 | 2,572 | 2,616 | 673,300 | 44 | 102% | 101% | 109% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 111% |
| 20240815 | 2,638 | 2,664 | 2,614 | 2,618 | 629,500 | 2 | 100% | 99% | 93% | ▲▲▲▲▲ | 100% | 99% | 98% | 100% | 110% |
| 20240816 | 2,618 | 2,626 | 2,551 | 2,606 | 558,800 | -12 | 100% | 100% | 89% | ▼ | 102% | 100% | 100% | 100% | 109% |
| 20240819 | 2,575 | 2,627 | 2,553 | 2,618 | 564,600 | 13 | 100% | 102% | 101% | ▲ | 101% | 100% | 99% | 100% | 110% |
| 20240820 | 2,600 | 2,624 | 2,586 | 2,618 | 478,800 | 0 | 100% | 101% | 85% | -- | 99% | 101% | 98% | 100% | 110% |
| 20240821 | 2,618 | 2,635 | 2,578 | 2,590 | 427,700 | -28 | 99% | 99% | 89% | ▼ | 100% | 103% | 100% | 99% | 109% |
| 20240822 | 2,577 | 2,589 | 2,565 | 2,572 | 750,700 | -19 | 99% | 100% | 176% | ▼▼ | 100% | 103% | 101% | 98% | 107% |
| 20240823 | 2,549 | 2,572 | 2,532 | 2,555 | 861,200 | -17 | 99% | 100% | 115% | ▼▼▼ | 103% | 102% | 102% | 98% | 106% |
| 20240826 | 2,536 | 2,619 | 2,532 | 2,601 | 670,400 | 46 | 102% | 103% | 78% | ▲ | 102% | 97% | 99% | 99% | 108% |
| 20240827 | 2,600 | 2,655 | 2,581 | 2,648 | 502,900 | 48 | 102% | 102% | 75% | ▲▲ | 99% | 94% | 100% | 100% | 110% |
| 20240828 | 2,655 | 2,668 | 2,613 | 2,621 | 421,500 | -28 | 99% | 99% | 84% | ▼ | 101% | 99% | 105% | 99% | 108% |
| 20240829 | 2,566 | 2,603 | 2,540 | 2,584 | 912,000 | -37 | 99% | 101% | 216% | ▼▼ | 101% | 102% | 108% | 98% | 107% |
| 20240830 | 2,504 | 2,555 | 2,496 | 2,527 | 1,384,700 | -57 | 98% | 101% | 152% | ▼▼▼ | 98% | 102% | 107% | 95% | 105% |
| 20240902 | 2,509 | 2,509 | 2,452 | 2,452 | 707,100 | -76 | 97% | 98% | 51% | ▼▼▼▼ | 102% | 105% | 110% | 93% | 101% |
| 20240903 | 2,441 | 2,504 | 2,438 | 2,490 | 625,900 | 38 | 102% | 102% | 89% | ▲ | 102% | 103% | 111% | 94% | 102% |
| 20240904 | 2,488 | 2,537 | 2,480 | 2,536 | 766,800 | 47 | 102% | 102% | 123% | ▲▲ | 101% | 100% | 109% | 96% | 104% |
| 20240905 | 2,545 | 2,572 | 2,536 | 2,559 | 486,900 | 23 | 101% | 101% | 63% | ▲▲▲ | 100% | 97% | 108% | 97% | 104% |
| 20240906 | 2,575 | 2,607 | 2,559 | 2,568 | 520,400 | 9 | 100% | 100% | 107% | ▲▲▲▲ | 100% | 97% | 108% | 97% | 105% |
| 20240909 | 2,568 | 2,590 | 2,551 | 2,575 | 528,000 | 7 | 100% | 100% | 101% | ▲▲▲▲▲ | 98% | 96% | 108% | 97% | 105% |
| 20240910 | 2,585 | 2,593 | 2,541 | 2,545 | 313,900 | -30 | 99% | 98% | 59% | ▼ | 98% | 97% | 109% | 96% | 104% |
| 20240911 | 2,547 | 2,547 | 2,474 | 2,500 | 585,000 | -45 | 98% | 98% | 186% | ▼▼ | 100% | 99% | 111% | 94% | 102% |
| 20240912 | 2,510 | 2,526 | 2,471 | 2,501 | 443,100 | 1 | 100% | 100% | 76% | ▲ | 99% | 100% | 111% | 94% | 102% |
| 20240913 | 2,498 | 2,501 | 2,471 | 2,483 | 515,100 | -18 | 99% | 99% | 116% | ▼ | 99% | 100% | 112% | 94% | 101% |
| 20240917 | 2,492 | 2,509 | 2,442 | 2,479 | 626,800 | -4 | 100% | 99% | 122% | ▼▼ | 101% | 104% | 113% | 94% | 101% |
| 20240918 | 2,462 | 2,478 | 2,440 | 2,476 | 427,500 | -3 | 100% | 101% | 68% | ▼▼▼ | 100% | 106% | 112% | 94% | 101% |
| 20240919 | 2,490 | 2,525 | 2,490 | 2,491 | 529,600 | 15 | 101% | 100% | 124% | ▲ | 100% | 108% | 111% | 94% | 102% |
| 20240920 | 2,490 | 2,500 | 2,447 | 2,488 | 972,300 | -3 | 100% | 100% | 184% | ▼ | 99% | 108% | 109% | 94% | 101% |
| 20240924 | 2,489 | 2,489 | 2,446 | 2,453 | 593,200 | -35 | 99% | 99% | 61% | ▼▼ | 101% | 105% | 106% | 93% | 100% |
| 20240925 | 2,550 | 2,633 | 2,541 | 2,570 | 2,043,200 | 117 | 105% | 101% | 344% | ▲ | 102% | 104% | 105% | 97% | 105% |
| 20240926 | 2,585 | 2,645 | 2,568 | 2,645 | 750,400 | 75 | 103% | 102% | 37% | ▲▲ | 102% | 105% | 102% | 100% | 108% |
| 20240927 | 2,645 | 2,699 | 2,631 | 2,696 | 541,000 | 52 | 102% | 102% | 72% | ▲▲▲ | 101% | 105% | 102% | 100% | 110% |
| 20240930 | 2,650 | 2,695 | 2,629 | 2,666 | 534,800 | -31 | 99% | 101% | 99% | ▼ | 100% | 105% | 101% | 99% | 109% |
| 20241001 | 2,659 | 2,682 | 2,639 | 2,665 | 388,100 | -1 | 100% | 100% | 73% | ▼▼ | 102% | 104% | 101% | 99% | 109% |
| 20241002 | 2,649 | 2,707 | 2,639 | 2,697 | 592,300 | 32 | 101% | 102% | 153% | ▲ | 102% | 100% | 98% | 100% | 110% |
| 20241003 | 2,726 | 2,770 | 2,726 | 2,768 | 749,600 | 72 | 103% | 102% | 127% | ▲▲ | 99% | 97% | 96% | 100% | 113% |
| 20241004 | 2,800 | 2,844 | 2,773 | 2,782 | 831,100 | 14 | 100% | 99% | 111% | ▲▲▲ | 99% | 97% | 96% | 100% | 113% |
| 20241007 | 2,782 | 2,789 | 2,747 | 2,756 | 572,900 | -26 | 99% | 99% | 69% | ▼ | 99% | 100% | 0% | 99% | 112% |
| 20241008 | 2,714 | 2,724 | 2,677 | 2,694 | 856,400 | -62 | 98% | 99% | 149% | ▼▼ | 101% | 101% | 0% | 97% | 110% |
| 20241009 | 2,680 | 2,741 | 2,673 | 2,716 | 753,300 | 22 | 101% | 101% | 88% | ▲ | 100% | 99% | 0% | 98% | 111% |
| 20241010 | 2,701 | 2,718 | 2,668 | 2,704 | 559,200 | -12 | 100% | 100% | 74% | ▼ | 100% | 100% | 0% | 97% | 110% |
| 20241011 | 2,694 | 2,740 | 2,680 | 2,705 | 619,000 | 1 | 100% | 100% | 111% | ▲ | 99% | 98% | 0% | 97% | 110% |
| 20241015 | 2,724 | 2,737 | 2,696 | 2,699 | 348,900 | -6 | 100% | 99% | 56% | ▼ | 100% | 101% | 0% | 97% | 110% |
| 20241016 | 2,666 | 2,696 | 2,655 | 2,678 | 606,600 | -21 | 99% | 100% | 174% | ▼▼ | 101% | 101% | 0% | 96% | 109% |
| 20241017 | 2,665 | 2,703 | 2,663 | 2,681 | 434,800 | 3 | 100% | 101% | 72% | ▲ | 100% | 0% | 0% | 96% | 109% |
| 20241018 | 2,666 | 2,711 | 2,660 | 2,667 | 408,200 | -14 | 99% | 100% | 94% | ▼ | 100% | 0% | 0% | 96% | 109% |
| 20241021 | 2,675 | 2,705 | 2,644 | 2,680 | 429,200 | 13 | 100% | 100% | 105% | ▲ | 99% | 0% | 0% | 96% | 109% |
| 20241022 | 2,701 | 2,701 | 2,662 | 2,684 | 602,000 | 4 | 100% | 99% | 140% | ▲▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 40,500 | 44,600 | 4,800 | 9,800 | 35,700 | 34,800 |
| 2024-10-11 | 43,500 | 44,000 | 4,200 | 9,600 | 39,300 | 34,400 |
| 2024-10-04 | 70,300 | 48,100 | 6,200 | 9,800 | 64,100 | 38,300 |
| 2024-09-27 | 50,400 | 45,500 | 3,700 | 10,800 | 46,700 | 34,700 |
| 2024-09-20 | 25,800 | 56,800 | 3,700 | 13,300 | 22,100 | 43,500 |
| 2024-09-13 | 32,000 | 39,200 | 3,900 | 11,000 | 28,100 | 28,200 |
| 2024-09-06 | 35,400 | 41,300 | 3,800 | 10,900 | 31,600 | 30,400 |
| 2024-08-30 | 44,100 | 66,900 | 4,300 | 14,100 | 39,800 | 52,800 |
| 2024-08-23 | 43,400 | 53,600 | 4,400 | 10,300 | 39,000 | 43,300 |
| 2024-08-16 | 43,200 | 53,100 | 5,200 | 9,400 | 38,000 | 43,700 |
| 2024-08-09 | 32,500 | 56,600 | 3,700 | 8,100 | 28,800 | 48,500 |
| 2024-08-02 | 35,900 | 101,000 | 3,500 | 14,600 | 32,400 | 86,400 |
| 2024-07-26 | 33,000 | 124,700 | 3,600 | 20,100 | 29,400 | 104,600 |
| 2024-07-19 | 23,500 | 148,100 | 4,100 | 26,200 | 19,400 | 121,900 |
| 2024-07-12 | 19,400 | 189,700 | 3,100 | 41,700 | 16,300 | 148,000 |
| 2024-07-05 | 22,100 | 379,800 | 2,900 | 70,800 | 19,200 | 309,000 |
| 2024-06-28 | 31,700 | 465,900 | 3,200 | 101,000 | 28,500 | 364,900 |
| 2024-06-21 | 21,100 | 131,200 | 3,000 | 16,600 | 18,100 | 114,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | JPM Securities Japan Co Ltd. | 1,146,607 | 0.60% | ▲ | 63,734 | 2,666 | 2,711 | 2,660 | 2,667 | 408,200 |
| 2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,334,027 | 0.70% | ▲ | 5,600 | 2,665 | 2,703 | 2,663 | 2,681 | 434,800 |
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,328,427 | 0.69% | ▼ | -132,400 | 2,724 | 2,737 | 2,696 | 2,699 | 348,900 |
| 2024-10-08 | JPM Securities Japan Co Ltd. | 1,082,873 | 0.56% | ▼ | -59,600 | 2,714 | 2,724 | 2,677 | 2,694 | 856,400 |
| 2024-10-04 | JPM Securities Japan Co Ltd. | 1,142,473 | 0.60% | ▲ | 164,000 | 2,800 | 2,844 | 2,773 | 2,782 | 831,100 |
| 2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,460,827 | 0.76% | ▼ | -92,414 | 2,726 | 2,770 | 2,726 | 2,768 | 749,600 |
| 2024-09-30 | JPM Securities Japan Co Ltd. | 978,473 | 0.51% | ▲ | 43,330 | 2,650 | 2,695 | 2,629 | 2,666 | 534,800 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,553,241 | 0.81% | ▲ | 207,957 | 2,585 | 2,645 | 2,568 | 2,645 | 750,400 |
| 2024-09-20 | JPM Securities Japan Co Ltd. | 935,143 | 0.49% | ▼ | -180,860 | 2,490 | 2,500 | 2,447 | 2,488 | 972,300 |
| 2024-09-19 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 944,300 | 0.49% | ▼ | -23,800 | 2,490 | 2,525 | 2,490 | 2,491 | 529,600 |
| 2024-09-06 | JPM Securities Japan Co Ltd. | 1,116,003 | 0.58% | ▲ | 2,575 | 2,607 | 2,559 | 2,568 | 520,400 | |
| 2024-09-05 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 968,100 | 0.50% | ▲ | 2,545 | 2,572 | 2,536 | 2,559 | 486,900 | |
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,345,284 | 0.70% | ▲ | 119,312 | 2,545 | 2,572 | 2,536 | 2,559 | 486,900 |
| 2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 925,382 | 0.48% | ▼ | -68,460 | 2,577 | 2,589 | 2,565 | 2,572 | 750,700 |
| 2024-08-16 | JPM Securities Japan Co Ltd. | 584,664 | 0.30% | ▼ | -473,441 | 2,618 | 2,626 | 2,551 | 2,606 | 558,800 |
| 2024-08-15 | JPM Securities Japan Co Ltd. | 1,058,105 | 0.55% | ▲ | 115,932 | 2,638 | 2,664 | 2,614 | 2,618 | 629,500 |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 993,842 | 0.52% | ▲ | 121,000 | 2,638 | 2,664 | 2,614 | 2,618 | 629,500 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 872,842 | 0.45% | ▼ | -104,042 | 2,583 | 2,622 | 2,572 | 2,616 | 673,300 |
| 2024-08-13 | GOLDMAN SACHS INTERNATIONAL | 976,884 | 0.51% | ▲ | 2,538 | 2,580 | 2,503 | 2,572 | 618,800 | |
| 2024-08-05 | JPM Securities Japan Co Ltd. | 942,173 | 0.49% | ▼ | -26,500 | 2,472 | 2,524 | 2,390 | 2,418 | 1,028,200 |
| 2024-08-02 | JPM Securities Japan Co Ltd. | 968,673 | 0.50% | ▲ | 44,787 | 2,542 | 2,544 | 2,495 | 2,504 | 735,200 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,225,972 | 0.64% | ▲ | 269,532 | 2,387 | 2,437 | 2,355 | 2,415 | 899,900 |
| 2024-07-25 | JPM Securities Japan Co Ltd. | 923,886 | 0.48% | ▼ | -57,900 | 2,387 | 2,437 | 2,355 | 2,415 | 899,900 |
| 2024-07-24 | JPM Securities Japan Co Ltd. | 981,786 | 0.51% | ▲ | 2,473 | 2,473 | 2,383 | 2,383 | 1,127,200 | |
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 956,440 | 0.50% | ▲ | 21,778 | 2,274 | 2,312 | 2,273 | 2,311 | 962,400 |
| 2024-07-03 | MERRILL LYNCH INTERNATIONAL | 763,395 | 0.40% | ▼ | -362,500 | 2,203 | 2,238 | 2,203 | 2,224 | 835,800 |
| 2024-07-02 | MERRILL LYNCH INTERNATIONAL | 1,125,895 | 0.59% | ▲ | 44,670 | 2,200 | 2,229 | 2,199 | 2,219 | 838,600 |
| 2024-07-01 | MERRILL LYNCH INTERNATIONAL | 1,081,225 | 0.56% | ▲ | 74,000 | 2,221 | 2,235 | 2,199 | 2,209 | 894,900 |
| 2024-06-28 | MERRILL LYNCH INTERNATIONAL | 1,007,225 | 0.53% | ▲ | 2,270 | 2,276 | 2,209 | 2,214 | 1,667,300 | |
| 2024-06-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 934,662 | 0.49% | ▼ | -110,914 | 2,400 | 2,436 | 2,376 | 2,381 | 1,160,600 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,045,576 | 0.55% | ▼ | -133,473 | 2,289 | 2,320 | 2,276 | 2,287 | 1,266,300 |
| 2024-06-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,179,049 | 0.62% | ▲ | 222,303 | 2,268 | 2,347 | 2,266 | 2,323 | 877,700 |
| 2024-06-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 956,746 | 0.50% | ▲ | 2,453 | 2,472 | 2,425 | 2,436 | 308,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7649 | 1 | スギホールディングス | 2024-10-23 05:24:10 |
| 7649 | 2 | 投資家の皆様へ｜投資家情報｜スギホールディングス | 2024-06-26 19:34:59 |
| 7649 | 3 | 物件情報｜スギホールディングス | 2024-06-26 19:35:00 |
| 7649 | 3 | グループトピックス｜スギホールディングス | 2024-06-26 19:34:58 |
| 7649 | 3 | ニュースリリース｜スギホールディングス | 2024-06-26 19:34:57 |