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 | 1,978 | 1,997 | 1,946 | 1,978 | 104,800 | -1 | 100% | 100% | 56% | ▼▼ | 102% | 104% | 109% | 86% | 104% |
20250311 | 1,950 | 1,985 | 1,929 | 1,983 | 111,100 | 5 | 100% | 102% | 106% | ▲ | 102% | 101% | 106% | 87% | 104% |
20250312 | 2,010 | 2,045 | 1,991 | 2,041 | 101,100 | 58 | 103% | 102% | 91% | ▲▲ | 98% | 100% | 105% | 89% | 104% |
20250313 | 2,038 | 2,046 | 2,000 | 2,006 | 91,000 | -35 | 98% | 98% | 90% | ▼ | 102% | 104% | 107% | 88% | 101% |
20250314 | 1,999 | 2,034 | 1,998 | 2,029 | 90,200 | 23 | 101% | 102% | 99% | ▲ | 99% | 102% | 105% | 89% | 103% |
20250317 | 2,041 | 2,045 | 2,015 | 2,015 | 80,500 | -14 | 99% | 99% | 89% | ▼ | 101% | 102% | 106% | 88% | 102% |
20250318 | 2,020 | 2,051 | 2,008 | 2,033 | 91,200 | 18 | 101% | 101% | 113% | ▲ | 101% | 103% | 104% | 89% | 103% |
20250319 | 2,033 | 2,059 | 2,033 | 2,046 | 78,900 | 13 | 101% | 101% | 87% | ▲▲ | 101% | 103% | 106% | 89% | 103% |
20250321 | 2,050 | 2,078 | 2,049 | 2,078 | 92,900 | 32 | 102% | 101% | 118% | ▲▲▲ | 99% | 101% | 104% | 94% | 105% |
20250324 | 2,084 | 2,090 | 2,045 | 2,057 | 125,000 | -21 | 99% | 99% | 135% | ▼ | 97% | 101% | 104% | 94% | 104% |
20250325 | 2,088 | 2,090 | 2,014 | 2,030 | 116,000 | -27 | 99% | 97% | 93% | ▼▼ | 102% | 103% | 106% | 95% | 103% |
20250326 | 2,043 | 2,113 | 2,025 | 2,094 | 127,300 | 64 | 103% | 102% | 110% | ▲ | 102% | 104% | 105% | 100% | 106% |
20250327 | 2,059 | 2,105 | 2,057 | 2,105 | 197,900 | 11 | 101% | 102% | 155% | ▲▲ | 99% | 101% | 103% | 100% | 106% |
20250328 | 2,105 | 2,129 | 2,062 | 2,092 | 159,800 | -13 | 99% | 99% | 81% | ▼ | 101% | 97% | 105% | 99% | 106% |
20250331 | 2,082 | 2,126 | 2,054 | 2,111 | 148,700 | 19 | 101% | 101% | 93% | ▲ | 100% | 94% | 104% | 100% | 107% |
20250401 | 2,093 | 2,139 | 2,078 | 2,085 | 101,900 | -26 | 99% | 100% | 69% | ▼ | 103% | 94% | 105% | 99% | 105% |
20250402 | 2,071 | 2,163 | 2,053 | 2,133 | 108,700 | 48 | 102% | 103% | 107% | ▲ | 100% | 102% | 107% | 100% | 108% |
20250403 | 2,033 | 2,049 | 1,975 | 2,025 | 110,300 | -108 | 95% | 100% | 101% | ▼ | 98% | 104% | 110% | 95% | 102% |
20250404 | 1,989 | 1,999 | 1,925 | 1,957 | 117,400 | -68 | 97% | 98% | 106% | ▼▼ | 101% | 110% | 114% | 92% | 100% |
20250408 | 1,911 | 1,962 | 1,888 | 1,925 | 91,300 | -32 | 98% | 101% | 78% | ▼▼▼ | 100% | 108% | 113% | 90% | 100% |
20250409 | 1,944 | 1,960 | 1,885 | 1,938 | 155,000 | 13 | 101% | 100% | 170% | ▲ | 102% | 103% | 107% | 91% | 101% |
20250410 | 2,040 | 2,095 | 2,020 | 2,073 | 126,500 | 135 | 107% | 102% | 82% | ▲▲ | 100% | 101% | 106% | 97% | 108% |
20250411 | 2,055 | 2,061 | 1,986 | 2,061 | 72,900 | -12 | 99% | 100% | 58% | ▼ | 100% | 104% | 105% | 97% | 107% |
20250414 | 2,089 | 2,121 | 2,018 | 2,094 | 119,800 | 33 | 102% | 100% | 164% | ▲ | 101% | 104% | 104% | 98% | 109% |
20250415 | 2,094 | 2,137 | 2,094 | 2,105 | 48,900 | 11 | 101% | 101% | 41% | ▲▲ | 98% | 102% | 103% | 99% | 109% |
20250416 | 2,116 | 2,127 | 2,051 | 2,070 | 71,100 | -35 | 98% | 98% | 145% | ▼ | 101% | 105% | 106% | 97% | 108% |
20250417 | 2,060 | 2,092 | 2,058 | 2,085 | 38,000 | 15 | 101% | 101% | 53% | ▲ | 103% | 103% | 104% | 98% | 108% |
20250418 | 2,111 | 2,172 | 2,103 | 2,168 | 73,900 | 83 | 104% | 103% | 194% | ▲▲ | 100% | 100% | 101% | 100% | 113% |
20250421 | 2,160 | 2,161 | 2,140 | 2,156 | 35,300 | -12 | 99% | 100% | 48% | ▼ | 100% | 101% | 101% | 99% | 112% |
20250422 | 2,159 | 2,182 | 2,150 | 2,165 | 35,000 | 9 | 100% | 100% | 99% | ▲ | 99% | 100% | 100% | 100% | 112% |
20250423 | 2,180 | 2,200 | 2,165 | 2,167 | 79,100 | 2 | 100% | 99% | 226% | ▲▲ | 99% | 101% | 100% | 100% | 113% |
20250424 | 2,170 | 2,185 | 2,144 | 2,155 | 33,600 | -12 | 99% | 99% | 42% | ▼ | 99% | 99% | 100% | 99% | 112% |
20250425 | 2,183 | 2,186 | 2,155 | 2,164 | 48,000 | 9 | 100% | 99% | 143% | ▲ | 100% | 99% | 100% | 100% | 112% |
20250428 | 2,182 | 2,185 | 2,154 | 2,184 | 52,200 | 20 | 101% | 100% | 109% | ▲▲ | 100% | 100% | 100% | 100% | 113% |
20250430 | 2,174 | 2,205 | 2,149 | 2,183 | 88,200 | -1 | 100% | 100% | 169% | ▼ | 99% | 100% | 100% | 100% | 113% |
20250501 | 2,183 | 2,194 | 2,152 | 2,170 | 48,400 | -13 | 99% | 99% | 55% | ▼▼ | 100% | 101% | 101% | 99% | 113% |
20250502 | 2,164 | 2,178 | 2,140 | 2,163 | 56,400 | -7 | 100% | 100% | 117% | ▼▼▼ | 99% | 97% | 101% | 99% | 112% |
20250507 | 2,164 | 2,188 | 2,146 | 2,149 | 93,800 | -14 | 99% | 99% | 166% | ▼▼▼▼ | 101% | 96% | 99% | 98% | 112% |
20250508 | 2,171 | 2,184 | 2,144 | 2,184 | 62,700 | 35 | 102% | 101% | 67% | ▲ | 99% | 95% | 98% | 100% | 113% |
20250509 | 2,200 | 2,221 | 2,168 | 2,187 | 96,900 | 3 | 100% | 99% | 155% | ▲▲ | 101% | 102% | 104% | 100% | 113% |
20250512 | 2,077 | 2,139 | 2,055 | 2,094 | 167,600 | -93 | 96% | 101% | 173% | ▼ | 99% | 102% | 103% | 96% | 102% |
20250513 | 2,094 | 2,127 | 2,053 | 2,081 | 97,000 | -13 | 99% | 99% | 58% | ▼▼ | 99% | 102% | 102% | 95% | 101% |
20250514 | 2,087 | 2,092 | 2,035 | 2,067 | 52,100 | -14 | 99% | 99% | 54% | ▼▼▼ | 102% | 106% | 103% | 95% | 100% |
20250515 | 2,060 | 2,115 | 2,056 | 2,100 | 42,200 | 33 | 102% | 102% | 81% | ▲ | 101% | 104% | 100% | 96% | 102% |
20250516 | 2,100 | 2,135 | 2,084 | 2,116 | 48,100 | 16 | 101% | 101% | 114% | ▲▲ | 100% | 101% | 97% | 97% | 102% |
20250519 | 2,130 | 2,142 | 2,099 | 2,126 | 38,800 | 10 | 100% | 100% | 81% | ▲▲▲ | 98% | 101% | 97% | 97% | 103% |
20250520 | 2,143 | 2,145 | 2,087 | 2,096 | 54,700 | -30 | 99% | 98% | 141% | ▼ | 104% | 103% | 99% | 96% | 101% |
20250521 | 2,095 | 2,185 | 2,091 | 2,177 | 74,400 | 81 | 104% | 104% | 136% | ▲ | 101% | 101% | 96% | 100% | 105% |
20250522 | 2,132 | 2,182 | 2,119 | 2,144 | 56,400 | -33 | 98% | 101% | 76% | ▼ | 99% | 98% | 94% | 98% | 104% |
20250523 | 2,177 | 2,183 | 2,144 | 2,157 | 49,700 | 13 | 101% | 99% | 88% | ▲ | 101% | 100% | 0% | 99% | 104% |
20250526 | 2,120 | 2,155 | 2,117 | 2,131 | 55,100 | -26 | 99% | 101% | 111% | ▼ | 101% | 99% | 0% | 97% | 103% |
20250527 | 2,131 | 2,168 | 2,128 | 2,157 | 24,500 | 26 | 101% | 101% | 44% | ▲ | 97% | 95% | 0% | 99% | 104% |
20250528 | 2,184 | 2,185 | 2,113 | 2,129 | 50,000 | -28 | 99% | 97% | 204% | ▼ | 99% | 97% | 0% | 97% | 103% |
20250529 | 2,146 | 2,146 | 2,114 | 2,126 | 70,500 | -3 | 100% | 99% | 141% | ▼▼ | 101% | 100% | 0% | 97% | 103% |
20250530 | 2,080 | 2,121 | 2,077 | 2,108 | 44,000 | -18 | 99% | 101% | 62% | ▼▼▼ | 99% | 98% | 0% | 96% | 102% |
20250602 | 2,087 | 2,096 | 2,059 | 2,065 | 90,900 | -43 | 98% | 99% | 207% | ▼▼▼▼ | 99% | 99% | 0% | 94% | 100% |
20250603 | 2,069 | 2,081 | 2,057 | 2,057 | 56,200 | -8 | 100% | 99% | 62% | ▼▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
20250604 | 2,100 | 2,107 | 2,069 | 2,073 | 30,200 | 16 | 101% | 99% | 54% | ▲ | 99% | 0% | 0% | 95% | 101% |
20250605 | 2,053 | 2,055 | 2,018 | 2,028 | 50,800 | -45 | 98% | 99% | 168% | ▼ | 99% | 0% | 0% | 93% | 100% |
20250606 | 2,070 | 2,070 | 2,031 | 2,041 | 64,000 | 13 | 101% | 99% | 126% | ▲ | % | % | % | 94% | 101% |
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 | 21,400 | 41,800 | 400 | 18,600 | 21,000 | 23,200 |
2025-05-23 | 22,500 | 41,900 | 400 | 18,300 | 22,100 | 23,600 |
2025-05-16 | 22,900 | 42,100 | 400 | 17,500 | 22,500 | 24,600 |
2025-05-09 | 30,400 | 45,300 | 400 | 17,500 | 30,000 | 27,800 |
2025-05-02 | 25,700 | 55,500 | 500 | 17,500 | 25,200 | 38,000 |
2025-04-25 | 17,600 | 53,400 | 400 | 17,800 | 17,200 | 35,600 |
2025-04-18 | 4,800 | 49,900 | 700 | 18,600 | 4,100 | 31,300 |
2025-04-11 | 4,600 | 49,300 | 700 | 14,900 | 3,900 | 34,400 |
2025-04-04 | 6,700 | 57,000 | 800 | 15,700 | 5,900 | 41,300 |
2025-03-28 | 10,300 | 53,600 | 6,900 | 12,600 | 3,400 | 41,000 |
2025-03-21 | 215,700 | 56,600 | 212,100 | 13,800 | 3,600 | 42,800 |
2025-03-14 | 129,200 | 60,500 | 126,400 | 18,500 | 2,800 | 42,000 |
2025-03-07 | 80,200 | 61,600 | 78,100 | 15,000 | 2,100 | 46,600 |
2025-02-28 | 35,700 | 51,200 | 31,900 | 13,800 | 3,800 | 37,400 |
2025-02-21 | 14,200 | 53,700 | 8,900 | 14,000 | 5,300 | 39,700 |
2025-02-14 | 13,000 | 59,100 | 5,300 | 15,400 | 7,700 | 43,700 |
2025-02-07 | 9,900 | 110,000 | 3,800 | 26,300 | 6,100 | 83,700 |
2025-01-31 | 6,300 | 52,900 | 2,100 | 10,200 | 4,200 | 42,700 |
2025-01-24 | 5,200 | 52,300 | 1,400 | 9,900 | 3,800 | 42,400 |
2025-01-17 | 7,800 | 52,100 | 1,300 | 9,500 | 6,500 | 42,600 |
2025-01-10 | 7,600 | 49,500 | 1,000 | 10,300 | 6,600 | 39,200 |
2024-12-27 | 8,300 | 50,100 | 500 | 9,900 | 7,800 | 40,200 |
2024-12-20 | 9,000 | 61,200 | 400 | 13,900 | 8,600 | 47,300 |
2024-12-13 | 8,100 | 76,800 | 500 | 23,600 | 7,600 | 53,200 |
2024-12-06 | 7,200 | 82,000 | 500 | 24,300 | 6,700 | 57,700 |
2024-11-29 | 6,500 | 81,600 | 500 | 26,100 | 6,000 | 55,500 |
2024-11-22 | 8,400 | 73,700 | 600 | 16,200 | 7,800 | 57,500 |
2024-11-15 | 10,400 | 73,700 | 600 | 18,100 | 9,800 | 55,600 |
2024-11-08 | 10,800 | 78,400 | 600 | 17,600 | 10,200 | 60,800 |
2024-11-01 | 13,000 | 71,400 | 600 | 17,300 | 12,400 | 54,100 |
2024-10-25 | 15,400 | 65,100 | 600 | 15,200 | 14,800 | 49,900 |
2024-10-18 | 15,500 | 70,600 | 600 | 19,700 | 14,900 | 50,900 |
2024-10-11 | 17,800 | 62,500 | 900 | 15,100 | 16,900 | 47,400 |
2024-10-04 | 17,300 | 58,700 | 700 | 12,900 | 16,600 | 45,800 |
2024-09-27 | 23,500 | 56,900 | 1,900 | 14,500 | 21,600 | 42,400 |
2024-09-20 | 12,300 | 31,600 | 2,300 | 8,000 | 10,000 | 23,600 |
2024-09-13 | 11,800 | 32,800 | 1,300 | 9,200 | 10,500 | 23,600 |
2024-09-06 | 12,600 | 33,700 | 600 | 11,200 | 12,000 | 22,500 |
2024-08-30 | 14,100 | 35,200 | 800 | 13,400 | 13,300 | 21,800 |
2024-08-23 | 23,700 | 34,700 | 1,200 | 13,800 | 22,500 | 20,900 |
2024-08-16 | 14,500 | 23,500 | 200 | 9,400 | 14,300 | 14,100 |
2024-08-09 | 10,000 | 20,700 | 200 | 8,900 | 9,800 | 11,800 |
2024-08-02 | 16,900 | 24,700 | 200 | 9,800 | 16,700 | 14,900 |
2024-07-26 | 24,200 | 31,600 | 200 | 12,400 | 24,000 | 19,200 |
2024-07-19 | 25,300 | 33,600 | 200 | 15,800 | 25,100 | 17,800 |
2024-07-12 | 24,800 | 31,400 | 200 | 12,900 | 24,600 | 18,500 |
2024-07-05 | 25,300 | 35,500 | 200 | 21,100 | 25,100 | 14,400 |
2024-06-28 | 24,400 | 45,700 | 200 | 25,700 | 24,200 | 20,000 |
2024-06-21 | 20,000 | 25,500 | 300 | 9,100 | 19,700 | 16,400 |
2024-06-14 | 18,100 | 34,300 | 200 | 22,500 | 17,900 | 11,800 |
2024-06-07 | 15,900 | 32,600 | 300 | 21,900 | 15,600 | 10,700 |
2024-05-31 | 14,500 | 39,300 | 200 | 26,000 | 14,300 | 13,300 |
2024-05-24 | 7,100 | 34,700 | 200 | 20,700 | 6,900 | 14,000 |
2024-05-17 | 3,200 | 28,600 | 200 | 21,000 | 3,000 | 7,600 |
2024-05-10 | 4,300 | 32,500 | 300 | 22,400 | 4,000 | 10,100 |
2024-05-02 | 6,600 | 46,500 | 200 | 21,400 | 6,400 | 25,100 |
2024-04-26 | 2,500 | 25,700 | 200 | 16,400 | 2,300 | 9,300 |
2024-04-19 | 7,900 | 24,100 | 200 | 16,100 | 7,700 | 8,000 |
2024-04-12 | 8,400 | 26,200 | 500 | 17,700 | 7,900 | 8,500 |
2024-04-05 | 11,800 | 26,700 | 3,700 | 17,700 | 8,100 | 9,000 |
2024-03-29 | 14,200 | 25,100 | 5,200 | 16,800 | 9,000 | 8,300 |
2024-03-22 | 130,000 | 38,000 | 122,700 | 18,600 | 7,300 | 19,400 |
2024-03-15 | 79,600 | 39,800 | 73,100 | 18,800 | 6,500 | 21,000 |
2024-03-08 | 54,000 | 39,500 | 47,000 | 18,100 | 7,000 | 21,400 |
2024-03-01 | 29,000 | 40,600 | 22,100 | 17,900 | 6,900 | 22,700 |
2024-02-22 | 11,400 | 42,800 | 4,300 | 18,400 | 7,100 | 24,400 |
2024-02-16 | 9,500 | 39,200 | 3,100 | 17,900 | 6,400 | 21,300 |
2024-02-09 | 8,800 | 50,500 | 1,700 | 18,200 | 7,100 | 32,300 |
2024-02-02 | 10,800 | 46,400 | 1,300 | 18,900 | 9,500 | 27,500 |
2024-01-26 | 10,000 | 40,500 | 1,800 | 17,500 | 8,200 | 23,000 |
2024-01-19 | 9,400 | 36,300 | 1,000 | 18,100 | 8,400 | 18,200 |
2024-01-12 | 10,200 | 33,700 | 800 | 17,400 | 9,400 | 16,300 |
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 |
---|---|---|---|
7979 | 1 | 松風 | 2025-06-07 21:26:23 |
7979 | 2 | 株主・投資家との対話状況 -株主・投資家情報- | 2024-06-18 20:32:42 |
7979 | 2 | 株主様アンケート集計結果 -株主・投資家情報- | 2024-06-18 20:32:41 |
7979 | 2 | 社債・格付情報 -株主・投資家情報- | 2024-06-18 20:32:39 |
7979 | 2 | アナリストカバレッジ -株主・投資家情報- | 2024-06-18 20:32:38 |
7979 | 2 | 株式情報・定款・株式取扱規則 -株主・投資家情報- | 2024-06-18 20:32:37 |
7979 | 2 | 大株主の状況 -株主・投資家情報- | 2024-06-18 20:32:36 |
7979 | 2 | 企業レポート -株主・投資家情報- | 2024-06-18 20:32:35 |
7979 | 2 | データシート -株主・投資家情報- | 2024-06-18 20:32:34 |
7979 | 2 | 株主向け報告書 -株主・投資家情報- | 2024-06-18 20:32:33 |