| 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 | 1,370 | 1,380 | 1,356 | 1,378 | 315,100 | -5 | 100% | 101% | 90% | ▼ | 100% | 102% | 99% | 97% | 106% |
| 20240726 | 1,385 | 1,398 | 1,352 | 1,384 | 280,000 | 6 | 100% | 100% | 89% | ▲ | 100% | 97% | 98% | 97% | 107% |
| 20240729 | 1,400 | 1,409 | 1,392 | 1,402 | 273,100 | 18 | 101% | 100% | 98% | ▲ | 99% | 93% | 98% | 99% | 108% |
| 20240730 | 1,404 | 1,404 | 1,379 | 1,393 | 197,500 | -9 | 99% | 99% | 72% | ▼ | 101% | 92% | 99% | 98% | 107% |
| 20240731 | 1,393 | 1,408 | 1,376 | 1,408 | 242,200 | 15 | 101% | 101% | 123% | ▲ | 98% | 93% | 99% | 99% | 108% |
| 20240801 | 1,385 | 1,386 | 1,344 | 1,355 | 340,800 | -53 | 96% | 98% | 141% | ▼ | 98% | 95% | 103% | 95% | 104% |
| 20240802 | 1,330 | 1,340 | 1,309 | 1,309 | 453,700 | -46 | 97% | 98% | 133% | ▼ | 90% | 108% | 113% | 92% | 101% |
| 20240805 | 1,250 | 1,257 | 1,121 | 1,126 | 822,100 | -183 | 86% | 90% | 181% | ▼ | 106% | 112% | 119% | 79% | 100% |
| 20240806 | 1,212 | 1,298 | 1,212 | 1,283 | 655,900 | 157 | 114% | 106% | 80% | ▲ | 99% | 106% | 115% | 90% | 114% |
| 20240807 | 1,253 | 1,278 | 1,222 | 1,241 | 455,600 | -42 | 97% | 99% | 69% | ▼ | 102% | 110% | 117% | 87% | 110% |
| 20240808 | 1,230 | 1,290 | 1,225 | 1,261 | 306,100 | 20 | 102% | 102% | 67% | ▲ | 105% | 106% | 111% | 89% | 112% |
| 20240809 | 1,291 | 1,408 | 1,219 | 1,353 | 823,200 | 92 | 107% | 105% | 269% | ▲▲ | 102% | 105% | 111% | 95% | 120% |
| 20240813 | 1,300 | 1,328 | 1,257 | 1,327 | 1,134,400 | -26 | 98% | 102% | 138% | ▼ | 100% | 103% | 108% | 93% | 118% |
| 20240814 | 1,335 | 1,360 | 1,321 | 1,334 | 462,000 | 8 | 101% | 100% | 41% | ▲ | 100% | 101% | 106% | 94% | 118% |
| 20240815 | 1,357 | 1,367 | 1,330 | 1,353 | 557,400 | 19 | 101% | 100% | 121% | ▲▲ | 99% | 98% | 104% | 95% | 120% |
| 20240816 | 1,383 | 1,388 | 1,356 | 1,363 | 377,600 | 10 | 101% | 99% | 68% | ▲▲▲ | 99% | 101% | 107% | 96% | 121% |
| 20240819 | 1,341 | 1,358 | 1,328 | 1,328 | 347,900 | -36 | 97% | 99% | 92% | ▼ | 101% | 98% | 106% | 93% | 118% |
| 20240820 | 1,356 | 1,375 | 1,349 | 1,373 | 282,700 | 45 | 103% | 101% | 81% | ▲ | 98% | 97% | 101% | 96% | 122% |
| 20240821 | 1,358 | 1,367 | 1,335 | 1,337 | 227,900 | -36 | 97% | 98% | 81% | ▼ | 101% | 99% | 102% | 95% | 119% |
| 20240822 | 1,346 | 1,360 | 1,339 | 1,356 | 207,200 | 20 | 101% | 101% | 91% | ▲ | 99% | 98% | 103% | 96% | 120% |
| 20240823 | 1,350 | 1,353 | 1,328 | 1,336 | 204,200 | -21 | 98% | 99% | 99% | ▼ | 98% | 102% | 106% | 95% | 119% |
| 20240826 | 1,339 | 1,339 | 1,313 | 1,314 | 266,200 | -22 | 98% | 98% | 130% | ▼▼ | 100% | 107% | 108% | 93% | 117% |
| 20240827 | 1,320 | 1,321 | 1,308 | 1,314 | 211,600 | 1 | 100% | 100% | 79% | ▲ | 102% | 111% | 113% | 93% | 117% |
| 20240828 | 1,300 | 1,328 | 1,287 | 1,328 | 288,700 | 14 | 101% | 102% | 136% | ▲▲ | 100% | 109% | 112% | 94% | 118% |
| 20240829 | 1,320 | 1,330 | 1,305 | 1,318 | 291,700 | -10 | 99% | 100% | 101% | ▼ | 103% | 103% | 112% | 96% | 117% |
| 20240830 | 1,326 | 1,372 | 1,322 | 1,369 | 332,500 | 51 | 104% | 103% | 114% | ▲ | 100% | 96% | 107% | 100% | 122% |
| 20240902 | 1,410 | 1,412 | 1,373 | 1,408 | 348,100 | 39 | 103% | 100% | 105% | ▲▲ | 101% | 95% | 106% | 100% | 125% |
| 20240903 | 1,420 | 1,467 | 1,412 | 1,439 | 426,800 | 31 | 102% | 101% | 123% | ▲▲▲ | 98% | 94% | 111% | 100% | 116% |
| 20240904 | 1,390 | 1,407 | 1,361 | 1,368 | 410,400 | -71 | 95% | 98% | 96% | ▼ | 100% | 97% | 116% | 95% | 110% |
| 20240905 | 1,350 | 1,389 | 1,346 | 1,354 | 256,100 | -14 | 99% | 100% | 62% | ▼▼ | 99% | 96% | 118% | 94% | 107% |
| 20240906 | 1,357 | 1,379 | 1,335 | 1,344 | 233,200 | -10 | 99% | 99% | 91% | ▼▼▼ | 101% | 100% | 123% | 93% | 102% |
| 20240909 | 1,301 | 1,313 | 1,278 | 1,308 | 338,400 | -36 | 97% | 101% | 145% | ▼▼▼▼ | 100% | 99% | 122% | 91% | 100% |
| 20240910 | 1,313 | 1,324 | 1,307 | 1,308 | 192,400 | -1 | 100% | 100% | 57% | ▼▼▼▼▼ | 97% | 102% | 124% | 91% | 100% |
| 20240911 | 1,298 | 1,298 | 1,256 | 1,264 | 403,900 | -44 | 97% | 97% | 210% | ▼▼▼▼▼▼ | 101% | 107% | 125% | 88% | 100% |
| 20240912 | 1,284 | 1,302 | 1,277 | 1,296 | 315,000 | 33 | 103% | 101% | 78% | ▲ | 100% | 107% | 123% | 90% | 103% |
| 20240913 | 1,305 | 1,312 | 1,289 | 1,303 | 407,000 | 7 | 101% | 100% | 129% | ▲▲ | 99% | 108% | 122% | 91% | 103% |
| 20240917 | 1,312 | 1,322 | 1,284 | 1,298 | 255,900 | -6 | 100% | 99% | 63% | ▼ | 101% | 108% | 122% | 90% | 103% |
| 20240918 | 1,315 | 1,330 | 1,299 | 1,330 | 316,300 | 33 | 103% | 101% | 124% | ▲ | 102% | 109% | 119% | 92% | 105% |
| 20240919 | 1,348 | 1,389 | 1,347 | 1,375 | 403,100 | 45 | 103% | 102% | 127% | ▲▲ | 101% | 107% | 116% | 96% | 109% |
| 20240920 | 1,385 | 1,419 | 1,376 | 1,396 | 1,123,500 | 22 | 102% | 101% | 279% | ▲▲▲ | 100% | 106% | 114% | 97% | 110% |
| 20240924 | 1,406 | 1,450 | 1,390 | 1,413 | 421,200 | 17 | 101% | 100% | 37% | ▲▲▲▲ | 101% | 106% | 113% | 98% | 112% |
| 20240925 | 1,412 | 1,445 | 1,408 | 1,425 | 305,700 | 12 | 101% | 101% | 73% | ▲▲▲▲▲ | 103% | 106% | 111% | 99% | 113% |
| 20240926 | 1,422 | 1,472 | 1,421 | 1,470 | 535,800 | 45 | 103% | 103% | 175% | ▲▲▲▲▲▲ | 100% | 105% | 106% | 100% | 116% |
| 20240927 | 1,480 | 1,503 | 1,471 | 1,485 | 503,100 | 15 | 101% | 100% | 94% | ▲▲▲▲▲▲▲ | 101% | 109% | 109% | 100% | 117% |
| 20240930 | 1,443 | 1,480 | 1,440 | 1,459 | 378,700 | -26 | 98% | 101% | 75% | ▼ | 102% | 109% | 107% | 98% | 115% |
| 20241001 | 1,469 | 1,510 | 1,464 | 1,503 | 375,500 | 44 | 103% | 102% | 99% | ▲ | 100% | 108% | 106% | 100% | 119% |
| 20241002 | 1,484 | 1,496 | 1,463 | 1,478 | 294,800 | -26 | 98% | 100% | 79% | ▼ | 102% | 106% | 104% | 98% | 117% |
| 20241003 | 1,512 | 1,550 | 1,504 | 1,548 | 541,500 | 71 | 105% | 102% | 184% | ▲ | 101% | 103% | 102% | 100% | 123% |
| 20241004 | 1,550 | 1,574 | 1,548 | 1,567 | 527,600 | 19 | 101% | 101% | 97% | ▲▲ | 101% | 99% | 98% | 100% | 124% |
| 20241007 | 1,591 | 1,609 | 1,569 | 1,604 | 523,700 | 37 | 102% | 101% | 99% | ▲▲▲ | 100% | 99% | 0% | 100% | 127% |
| 20241008 | 1,593 | 1,608 | 1,584 | 1,591 | 378,200 | -13 | 99% | 100% | 72% | ▼ | 99% | 98% | 0% | 99% | 126% |
| 20241009 | 1,609 | 1,618 | 1,580 | 1,600 | 377,600 | 10 | 101% | 99% | 100% | ▲ | 98% | 97% | 0% | 100% | 127% |
| 20241010 | 1,600 | 1,606 | 1,573 | 1,576 | 253,900 | -25 | 98% | 98% | 67% | ▼ | 99% | 98% | 0% | 98% | 125% |
| 20241011 | 1,570 | 1,570 | 1,543 | 1,553 | 364,100 | -23 | 99% | 99% | 143% | ▼▼ | 100% | 100% | 0% | 97% | 120% |
| 20241015 | 1,580 | 1,582 | 1,558 | 1,575 | 289,800 | 22 | 101% | 100% | 80% | ▲ | 100% | 101% | 0% | 98% | 121% |
| 20241016 | 1,553 | 1,599 | 1,550 | 1,557 | 231,600 | -18 | 99% | 100% | 80% | ▼ | 100% | 100% | 0% | 97% | 120% |
| 20241017 | 1,552 | 1,562 | 1,541 | 1,546 | 177,300 | -11 | 99% | 100% | 77% | ▼▼ | 100% | 0% | 0% | 96% | 116% |
| 20241018 | 1,541 | 1,549 | 1,530 | 1,541 | 151,300 | -5 | 100% | 100% | 85% | ▼▼▼ | 101% | 0% | 0% | 96% | 112% |
| 20241021 | 1,554 | 1,590 | 1,545 | 1,575 | 235,000 | 34 | 102% | 101% | 155% | ▲ | 100% | 0% | 0% | 98% | 113% |
| 20241022 | 1,558 | 1,573 | 1,550 | 1,560 | 266,200 | -16 | 99% | 100% | 113% | ▼ | % | % | % | 97% | 110% |
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 | 43,600 | 402,000 | 14,500 | 256,800 | 29,100 | 145,200 |
| 2024-10-11 | 46,300 | 406,200 | 14,300 | 257,800 | 32,000 | 148,400 |
| 2024-10-04 | 42,800 | 376,200 | 14,400 | 257,700 | 28,400 | 118,500 |
| 2024-09-27 | 37,000 | 438,500 | 14,300 | 262,000 | 22,700 | 176,500 |
| 2024-09-20 | 28,900 | 490,600 | 14,300 | 273,000 | 14,600 | 217,600 |
| 2024-09-13 | 23,200 | 523,500 | 14,100 | 278,600 | 9,100 | 244,900 |
| 2024-09-06 | 21,800 | 534,800 | 14,000 | 280,200 | 7,800 | 254,600 |
| 2024-08-30 | 24,700 | 558,200 | 14,000 | 281,900 | 10,700 | 276,300 |
| 2024-08-23 | 24,300 | 579,500 | 14,100 | 281,500 | 10,200 | 298,000 |
| 2024-08-16 | 26,000 | 594,700 | 14,100 | 281,400 | 11,900 | 313,300 |
| 2024-08-09 | 31,600 | 636,600 | 16,500 | 275,900 | 15,100 | 360,700 |
| 2024-08-02 | 26,500 | 849,100 | 11,700 | 364,600 | 14,800 | 484,500 |
| 2024-07-26 | 35,300 | 916,000 | 12,300 | 394,700 | 23,000 | 521,300 |
| 2024-07-19 | 37,200 | 896,700 | 12,300 | 369,600 | 24,900 | 527,100 |
| 2024-07-12 | 32,000 | 830,600 | 11,900 | 283,900 | 20,100 | 546,700 |
| 2024-07-05 | 22,900 | 858,500 | 11,500 | 267,600 | 11,400 | 590,900 |
| 2024-06-28 | 28,200 | 813,600 | 11,500 | 224,700 | 16,700 | 588,900 |
| 2024-06-21 | 28,200 | 823,600 | 11,500 | 228,800 | 16,700 | 594,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 606,444 | 0.79% | ▼ | -52,960 | 1,553 | 1,599 | 1,550 | 1,557 | 231,600 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 659,404 | 0.86% | ▼ | -122,362 | 1,385 | 1,419 | 1,376 | 1,396 | 1,123,500 |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 781,766 | 1.01% | ▲ | 1,420 | 1,467 | 1,412 | 1,439 | 426,800 | |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 626,897 | 0.81% | ▲ | 72,700 | 1,300 | 1,328 | 1,257 | 1,327 | 1,134,400 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 554,197 | 0.72% | ▼ | -59,235 | 1,291 | 1,408 | 1,219 | 1,353 | 823,200 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 613,432 | 0.80% | ▲ | 68,700 | 1,212 | 1,298 | 1,212 | 1,283 | 655,900 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 544,732 | 0.71% | ▲ | 1,250 | 1,257 | 1,121 | 1,126 | 822,100 | |
| 2024-07-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 464,532 | 0.60% | ▲ | 74,671 | 1,384 | 1,429 | 1,384 | 1,423 | 388,200 |
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 389,861 | 0.50% | ▲ | 1,320 | 1,349 | 1,314 | 1,333 | 418,400 |
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 |
|---|---|---|---|---|---|
| S100SY3I | 350 | 2024-02-22 15:15 | 株式会社メニコン | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7780 | 2 | 企業・IR｜コンタクトレンズのメニコン | 2024-06-26 19:36:10 |
| 7780 | 3 | ニュース｜企業・IR｜コンタクトレンズのメニコン | 2024-06-26 19:36:14 |
| 7780 | 3 | 2024-06-26 19:36:13 | |
| 7780 | 3 | 「令和6年能登半島地震」に伴うメルスプラン会員様への支援に関するお知らせ｜ニュース｜企業・IR｜コンタクトレンズのメニコン | 2024-06-26 19:36:12 |