| 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 | 1,292 | 1,298 | 1,287 | 1,297 | 55,000 | 13 | 101% | 100% | 60% | ▲ | 100% | 101% | 98% | 90% | 101% |
| 20250121 | 1,305 | 1,315 | 1,294 | 1,304 | 57,900 | 7 | 101% | 100% | 105% | ▲▲ | 99% | 101% | 98% | 91% | 102% |
| 20250122 | 1,313 | 1,313 | 1,300 | 1,302 | 38,700 | -2 | 100% | 99% | 67% | ▼ | 99% | 102% | 98% | 90% | 101% |
| 20250123 | 1,303 | 1,303 | 1,291 | 1,291 | 45,500 | -11 | 99% | 99% | 118% | ▼▼ | 101% | 103% | 99% | 90% | 101% |
| 20250124 | 1,291 | 1,303 | 1,285 | 1,299 | 62,100 | 8 | 101% | 101% | 136% | ▲ | 99% | 97% | 97% | 90% | 101% |
| 20250127 | 1,327 | 1,328 | 1,311 | 1,318 | 61,100 | 19 | 101% | 99% | 98% | ▲▲ | 101% | 95% | 97% | 92% | 103% |
| 20250128 | 1,320 | 1,329 | 1,311 | 1,328 | 115,200 | 10 | 101% | 101% | 189% | ▲▲▲ | 100% | 93% | 96% | 92% | 103% |
| 20250129 | 1,332 | 1,336 | 1,320 | 1,328 | 153,900 | 0 | 100% | 100% | 134% | -- | 100% | 99% | 98% | 92% | 103% |
| 20250130 | 1,287 | 1,289 | 1,266 | 1,289 | 129,000 | -39 | 97% | 100% | 84% | ▼ | 97% | 98% | 96% | 91% | 100% |
| 20250131 | 1,289 | 1,289 | 1,250 | 1,250 | 92,700 | -39 | 97% | 97% | 72% | ▼▼ | 99% | 102% | 99% | 90% | 100% |
| 20250203 | 1,245 | 1,250 | 1,226 | 1,230 | 89,500 | -20 | 98% | 99% | 97% | ▼▼▼ | 101% | 103% | 103% | 91% | 100% |
| 20250204 | 1,235 | 1,254 | 1,235 | 1,245 | 31,300 | 15 | 101% | 101% | 35% | ▲ | 101% | 102% | 101% | 93% | 101% |
| 20250205 | 1,258 | 1,276 | 1,255 | 1,268 | 60,800 | 23 | 102% | 101% | 194% | ▲▲ | 100% | 101% | 100% | 95% | 103% |
| 20250206 | 1,265 | 1,278 | 1,258 | 1,269 | 29,400 | 1 | 100% | 100% | 48% | ▲▲▲ | 99% | 101% | 100% | 96% | 103% |
| 20250207 | 1,270 | 1,282 | 1,263 | 1,263 | 25,800 | -6 | 100% | 99% | 88% | ▼ | 100% | 99% | 100% | 95% | 103% |
| 20250210 | 1,267 | 1,277 | 1,265 | 1,271 | 18,800 | 8 | 101% | 100% | 73% | ▲ | 100% | 97% | 100% | 96% | 103% |
| 20250212 | 1,273 | 1,287 | 1,273 | 1,277 | 26,300 | 6 | 100% | 100% | 140% | ▲▲ | 100% | 97% | 99% | 96% | 104% |
| 20250213 | 1,281 | 1,288 | 1,280 | 1,282 | 15,300 | 5 | 100% | 100% | 58% | ▲▲▲ | 98% | 97% | 99% | 97% | 104% |
| 20250214 | 1,280 | 1,297 | 1,230 | 1,260 | 112,100 | -22 | 98% | 98% | 733% | ▼ | 98% | 97% | 101% | 95% | 102% |
| 20250217 | 1,260 | 1,269 | 1,236 | 1,236 | 39,200 | -24 | 98% | 98% | 35% | ▼▼ | 100% | 98% | 102% | 93% | 100% |
| 20250218 | 1,243 | 1,246 | 1,237 | 1,237 | 24,000 | 1 | 100% | 100% | 61% | ▲ | 100% | 99% | 101% | 93% | 101% |
| 20250219 | 1,237 | 1,242 | 1,230 | 1,238 | 28,000 | 1 | 100% | 100% | 117% | ▲▲ | 98% | 99% | 100% | 93% | 101% |
| 20250220 | 1,239 | 1,239 | 1,215 | 1,217 | 52,600 | -21 | 98% | 98% | 188% | ▼ | 101% | 99% | 103% | 92% | 100% |
| 20250225 | 1,210 | 1,226 | 1,206 | 1,220 | 31,800 | 3 | 100% | 101% | 60% | ▲ | 100% | 100% | 102% | 92% | 100% |
| 20250226 | 1,218 | 1,218 | 1,206 | 1,213 | 26,700 | -7 | 99% | 100% | 84% | ▼ | 101% | 102% | 103% | 91% | 100% |
| 20250227 | 1,212 | 1,223 | 1,210 | 1,221 | 19,500 | 8 | 101% | 101% | 73% | ▲ | 99% | 105% | 103% | 92% | 101% |
| 20250228 | 1,210 | 1,221 | 1,192 | 1,196 | 65,400 | -25 | 98% | 99% | 335% | ▼ | 99% | 104% | 103% | 90% | 100% |
| 20250303 | 1,216 | 1,217 | 1,193 | 1,203 | 46,700 | 7 | 101% | 99% | 71% | ▲ | 102% | 104% | 104% | 93% | 101% |
| 20250304 | 1,201 | 1,227 | 1,201 | 1,223 | 40,300 | 20 | 102% | 102% | 86% | ▲▲ | 101% | 101% | 102% | 95% | 102% |
| 20250305 | 1,226 | 1,238 | 1,212 | 1,234 | 22,000 | 11 | 101% | 101% | 55% | ▲▲▲ | 102% | 100% | 100% | 96% | 103% |
| 20250306 | 1,243 | 1,272 | 1,243 | 1,268 | 34,900 | 34 | 103% | 102% | 159% | ▲▲▲▲ | 98% | 98% | 99% | 99% | 106% |
| 20250307 | 1,268 | 1,268 | 1,243 | 1,244 | 31,700 | -24 | 98% | 98% | 91% | ▼ | 98% | 95% | 99% | 97% | 104% |
| 20250310 | 1,257 | 1,257 | 1,233 | 1,233 | 19,700 | -11 | 99% | 98% | 62% | ▼▼ | 100% | 98% | 102% | 96% | 103% |
| 20250311 | 1,228 | 1,231 | 1,210 | 1,225 | 28,300 | -8 | 99% | 100% | 144% | ▼▼▼ | 101% | 97% | 101% | 96% | 102% |
| 20250312 | 1,235 | 1,246 | 1,224 | 1,243 | 21,800 | 18 | 101% | 101% | 77% | ▲ | 99% | 101% | 103% | 97% | 104% |
| 20250313 | 1,196 | 1,206 | 1,177 | 1,183 | 135,800 | -60 | 95% | 99% | 623% | ▼ | 102% | 104% | 105% | 92% | 100% |
| 20250314 | 1,180 | 1,200 | 1,172 | 1,200 | 50,400 | 17 | 101% | 102% | 37% | ▲ | 99% | 104% | 104% | 94% | 101% |
| 20250317 | 1,200 | 1,203 | 1,179 | 1,187 | 63,200 | -13 | 99% | 99% | 125% | ▼ | 99% | 102% | 105% | 94% | 100% |
| 20250318 | 1,214 | 1,233 | 1,202 | 1,202 | 77,300 | 15 | 101% | 99% | 122% | ▲ | 100% | 103% | 106% | 95% | 102% |
| 20250319 | 1,202 | 1,225 | 1,197 | 1,202 | 42,100 | 0 | 100% | 100% | 54% | -- | 102% | 103% | 108% | 95% | 102% |
| 20250321 | 1,208 | 1,230 | 1,207 | 1,228 | 28,500 | 26 | 102% | 102% | 68% | ▲ | 101% | 101% | 105% | 97% | 104% |
| 20250324 | 1,234 | 1,244 | 1,225 | 1,242 | 32,200 | 14 | 101% | 101% | 113% | ▲▲ | 100% | 100% | 105% | 98% | 105% |
| 20250325 | 1,240 | 1,244 | 1,227 | 1,242 | 27,300 | 0 | 100% | 100% | 85% | -- | 100% | 99% | 105% | 98% | 105% |
| 20250326 | 1,239 | 1,246 | 1,229 | 1,241 | 26,900 | -1 | 100% | 100% | 99% | ▼ | 101% | 99% | 105% | 98% | 105% |
| 20250327 | 1,240 | 1,249 | 1,232 | 1,249 | 27,600 | 8 | 101% | 101% | 103% | ▲ | 99% | 97% | 104% | 99% | 106% |
| 20250328 | 1,248 | 1,250 | 1,234 | 1,234 | 22,700 | -15 | 99% | 99% | 82% | ▼ | 100% | 98% | 106% | 97% | 104% |
| 20250331 | 1,225 | 1,226 | 1,209 | 1,220 | 25,600 | -14 | 99% | 100% | 113% | ▼▼ | 101% | 95% | 106% | 96% | 103% |
| 20250401 | 1,221 | 1,235 | 1,216 | 1,229 | 27,400 | 9 | 101% | 101% | 107% | ▲ | 99% | 94% | 106% | 97% | 104% |
| 20250402 | 1,228 | 1,228 | 1,209 | 1,211 | 24,200 | -18 | 99% | 99% | 88% | ▼ | 100% | 99% | 108% | 96% | 102% |
| 20250403 | 1,200 | 1,205 | 1,183 | 1,205 | 43,400 | -6 | 100% | 100% | 179% | ▼▼ | 98% | 102% | 0% | 95% | 102% |
| 20250404 | 1,182 | 1,184 | 1,143 | 1,160 | 70,500 | -45 | 96% | 98% | 162% | ▼▼▼ | 103% | 111% | 0% | 93% | 100% |
| 20250408 | 1,121 | 1,168 | 1,115 | 1,150 | 40,200 | -10 | 99% | 103% | 57% | ▼▼▼▼ | 98% | 108% | 0% | 92% | 100% |
| 20250409 | 1,163 | 1,163 | 1,132 | 1,142 | 41,700 | -8 | 99% | 98% | 104% | ▼▼▼▼▼ | 99% | 107% | 0% | 91% | 100% |
| 20250410 | 1,200 | 1,209 | 1,182 | 1,190 | 26,900 | 48 | 104% | 99% | 65% | ▲ | 102% | 108% | 0% | 95% | 104% |
| 20250411 | 1,183 | 1,203 | 1,167 | 1,203 | 20,200 | 13 | 101% | 102% | 75% | ▲▲ | 102% | 107% | 0% | 96% | 105% |
| 20250414 | 1,220 | 1,245 | 1,219 | 1,239 | 45,500 | 36 | 103% | 102% | 225% | ▲▲▲ | 100% | 103% | 0% | 99% | 108% |
| 20250415 | 1,259 | 1,279 | 1,252 | 1,253 | 49,200 | 14 | 101% | 100% | 108% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 110% |
| 20250416 | 1,274 | 1,285 | 1,265 | 1,278 | 30,100 | 25 | 102% | 100% | 61% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20250417 | 1,280 | 1,283 | 1,265 | 1,279 | 21,900 | 1 | 100% | 100% | 73% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 112% |
| 20250418 | 1,285 | 1,300 | 1,275 | 1,300 | 44,500 | 21 | 102% | 101% | 203% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 114% |
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 | 281,500 | 0 | 256,800 | 0 | 24,700 |
| 2025-04-04 | 0 | 321,600 | 0 | 288,200 | 0 | 33,400 |
| 2025-03-28 | 0 | 340,200 | 0 | 297,600 | 0 | 42,600 |
| 2025-03-21 | 0 | 344,700 | 0 | 300,000 | 0 | 44,700 |
| 2025-03-14 | 0 | 354,600 | 0 | 299,500 | 0 | 55,100 |
| 2025-03-07 | 0 | 338,100 | 0 | 295,000 | 0 | 43,100 |
| 2025-02-28 | 0 | 327,900 | 0 | 281,700 | 0 | 46,200 |
| 2025-02-21 | 0 | 346,500 | 0 | 304,200 | 0 | 42,300 |
| 2025-02-14 | 0 | 337,300 | 0 | 298,500 | 0 | 38,800 |
| 2025-02-07 | 0 | 339,700 | 0 | 298,400 | 0 | 41,300 |
| 2025-01-31 | 200 | 318,400 | 200 | 270,900 | 0 | 47,500 |
| 2025-01-24 | 38,000 | 331,800 | 38,000 | 285,900 | 0 | 45,900 |
| 2025-01-17 | 38,000 | 369,300 | 38,000 | 296,800 | 0 | 72,500 |
| 2025-01-10 | 37,600 | 400,500 | 37,600 | 301,400 | 0 | 99,100 |
| 2024-12-27 | 4,500 | 410,200 | 4,500 | 294,200 | 0 | 116,000 |
| 2024-12-20 | 0 | 442,700 | 0 | 294,500 | 0 | 148,200 |
| 2024-12-13 | 300 | 459,500 | 300 | 292,100 | 0 | 167,400 |
| 2024-12-06 | 0 | 479,900 | 0 | 298,900 | 0 | 181,000 |
| 2024-11-29 | 0 | 528,900 | 0 | 359,500 | 0 | 169,400 |
| 2024-11-22 | 0 | 539,700 | 0 | 370,600 | 0 | 169,100 |
| 2024-11-15 | 0 | 509,400 | 0 | 353,900 | 0 | 155,500 |
| 2024-11-08 | 0 | 456,000 | 0 | 349,800 | 0 | 106,200 |
| 2024-11-01 | 10,800 | 433,800 | 10,800 | 349,700 | 0 | 84,100 |
| 2024-10-25 | 0 | 403,800 | 0 | 315,500 | 0 | 88,300 |
| 2024-10-18 | 0 | 375,300 | 0 | 299,100 | 0 | 76,200 |
| 2024-10-11 | 0 | 413,200 | 0 | 302,500 | 0 | 110,700 |
| 2024-10-04 | 0 | 425,400 | 0 | 306,600 | 0 | 118,800 |
| 2024-09-27 | 0 | 434,900 | 0 | 309,800 | 0 | 125,100 |
| 2024-09-20 | 0 | 435,500 | 0 | 310,200 | 0 | 125,300 |
| 2024-09-13 | 0 | 455,600 | 0 | 314,700 | 0 | 140,900 |
| 2024-09-06 | 0 | 427,500 | 0 | 305,600 | 0 | 121,900 |
| 2024-08-30 | 0 | 424,000 | 0 | 307,200 | 0 | 116,800 |
| 2024-08-23 | 0 | 227,700 | 0 | 159,300 | 0 | 68,400 |
| 2024-08-16 | 0 | 197,100 | 0 | 149,900 | 0 | 47,200 |
| 2024-08-09 | 0 | 202,800 | 0 | 151,100 | 0 | 51,700 |
| 2024-08-02 | 0 | 197,000 | 0 | 149,800 | 0 | 47,200 |
| 2024-07-26 | 0 | 165,700 | 0 | 149,700 | 0 | 16,000 |
| 2024-07-19 | 0 | 174,800 | 0 | 155,900 | 0 | 18,900 |
| 2024-07-12 | 0 | 178,400 | 0 | 158,400 | 0 | 20,000 |
| 2024-07-05 | 0 | 203,500 | 0 | 175,400 | 0 | 28,100 |
| 2024-06-28 | 0 | 209,800 | 0 | 180,900 | 0 | 28,900 |
| 2024-06-21 | 0 | 214,600 | 0 | 181,900 | 0 | 32,700 |
| 2024-06-14 | 200 | 215,500 | 200 | 176,800 | 0 | 38,700 |
| 2024-06-07 | 0 | 216,600 | 0 | 179,200 | 0 | 37,400 |
| 2024-05-31 | 0 | 217,500 | 0 | 179,100 | 0 | 38,400 |
| 2024-05-24 | 0 | 215,200 | 0 | 180,100 | 0 | 35,100 |
| 2024-05-17 | 0 | 214,600 | 0 | 179,400 | 0 | 35,200 |
| 2024-05-10 | 0 | 213,200 | 0 | 177,900 | 0 | 35,300 |
| 2024-05-02 | 0 | 215,000 | 0 | 179,200 | 0 | 35,800 |
| 2024-04-26 | 0 | 253,900 | 0 | 223,800 | 0 | 30,100 |
| 2024-04-19 | 0 | 253,200 | 0 | 223,100 | 0 | 30,100 |
| 2024-04-12 | 0 | 257,800 | 0 | 228,500 | 0 | 29,300 |
| 2024-04-05 | 0 | 261,000 | 0 | 227,300 | 0 | 33,700 |
| 2024-03-29 | 0 | 273,800 | 0 | 232,000 | 0 | 41,800 |
| 2024-03-22 | 0 | 274,200 | 0 | 232,500 | 0 | 41,700 |
| 2024-03-15 | 200 | 270,200 | 200 | 216,800 | 0 | 53,400 |
| 2024-03-08 | 0 | 244,600 | 0 | 195,700 | 0 | 48,900 |
| 2024-03-01 | 0 | 237,700 | 0 | 187,700 | 0 | 50,000 |
| 2024-02-22 | 0 | 239,200 | 0 | 183,700 | 0 | 55,500 |
| 2024-02-16 | 0 | 235,700 | 0 | 183,300 | 0 | 52,400 |
| 2024-02-09 | 0 | 229,600 | 0 | 179,600 | 0 | 50,000 |
| 2024-02-02 | 0 | 197,300 | 0 | 152,300 | 0 | 45,000 |
| 2024-01-26 | 0 | 175,700 | 0 | 144,700 | 0 | 31,000 |
| 2024-01-19 | 0 | 180,300 | 0 | 146,500 | 0 | 33,800 |
| 2024-01-12 | 0 | 196,800 | 0 | 161,500 | 0 | 35,300 |
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 |
|---|---|---|---|
| 7683 | 1 | トップページ | 株式会社ダブルエー | 2025-04-19 17:21:20 |
| 7683 | 2 | 免責事項｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:23 |
| 7683 | 2 | IRカレンダー｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:22 |
| 7683 | 2 | 業績・財務情報｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:21 |
| 7683 | 2 | 業績・財務情報｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:20 |
| 7683 | 2 | 株式について｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:19 |
| 7683 | 2 | 株式について｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:17 |
| 7683 | 2 | IRライブラリー｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:16 |
| 7683 | 2 | IRライブラリー｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:15 |
| 7683 | 2 | IRライブラリー｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:14 |