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 | 1,768 | 1,779 | 1,751 | 1,756 | 50,400 | -12 | 99% | 99% | 53% | ▼▼ | 100% | 103% | 106% | 94% | 104% |
20250311 | 1,742 | 1,748 | 1,703 | 1,741 | 110,400 | -15 | 99% | 100% | 219% | ▼▼▼ | 101% | 104% | 106% | 94% | 103% |
20250312 | 1,735 | 1,767 | 1,722 | 1,757 | 80,700 | 16 | 101% | 101% | 73% | ▲ | 101% | 104% | 102% | 97% | 104% |
20250313 | 1,756 | 1,773 | 1,745 | 1,772 | 90,300 | 15 | 101% | 101% | 112% | ▲▲ | 100% | 103% | 101% | 97% | 105% |
20250314 | 1,768 | 1,785 | 1,765 | 1,773 | 92,400 | 1 | 100% | 100% | 102% | ▲▲▲ | 101% | 102% | 101% | 97% | 105% |
20250317 | 1,780 | 1,801 | 1,775 | 1,792 | 46,200 | 19 | 101% | 101% | 50% | ▲▲▲▲ | 100% | 102% | 99% | 99% | 106% |
20250318 | 1,800 | 1,818 | 1,798 | 1,807 | 67,500 | 15 | 101% | 100% | 146% | ▲▲▲▲▲ | 101% | 102% | 98% | 100% | 107% |
20250319 | 1,802 | 1,830 | 1,799 | 1,818 | 57,100 | 11 | 101% | 101% | 85% | ▲▲▲▲▲▲ | 100% | 101% | 98% | 100% | 108% |
20250321 | 1,817 | 1,834 | 1,817 | 1,820 | 64,300 | 2 | 100% | 100% | 113% | ▲▲▲▲▲▲▲ | 99% | 101% | 99% | 100% | 108% |
20250324 | 1,820 | 1,820 | 1,801 | 1,803 | 45,300 | -17 | 99% | 99% | 70% | ▼ | 101% | 99% | 99% | 99% | 107% |
20250325 | 1,814 | 1,832 | 1,812 | 1,831 | 54,200 | 28 | 102% | 101% | 120% | ▲ | 100% | 96% | 99% | 100% | 109% |
20250326 | 1,832 | 1,835 | 1,818 | 1,831 | 81,200 | 0 | 100% | 100% | 150% | -- | 101% | 98% | 99% | 100% | 109% |
20250327 | 1,831 | 1,844 | 1,818 | 1,844 | 88,800 | 13 | 101% | 101% | 109% | ▲ | 99% | 98% | 100% | 100% | 109% |
20250328 | 1,821 | 1,825 | 1,788 | 1,799 | 95,300 | -45 | 98% | 99% | 107% | ▼ | 99% | 99% | 102% | 98% | 107% |
20250331 | 1,779 | 1,780 | 1,747 | 1,757 | 80,300 | -42 | 98% | 99% | 84% | ▼▼ | 99% | 96% | 102% | 95% | 102% |
20250401 | 1,779 | 1,787 | 1,761 | 1,763 | 61,000 | 6 | 100% | 99% | 76% | ▲ | 101% | 96% | 102% | 96% | 102% |
20250402 | 1,772 | 1,797 | 1,757 | 1,790 | 118,000 | 27 | 102% | 101% | 193% | ▲▲ | 100% | 98% | 103% | 97% | 103% |
20250403 | 1,765 | 1,774 | 1,743 | 1,763 | 80,000 | -27 | 98% | 100% | 68% | ▼ | 99% | 100% | 105% | 96% | 101% |
20250404 | 1,729 | 1,729 | 1,681 | 1,711 | 127,000 | -52 | 97% | 99% | 159% | ▼▼ | 102% | 105% | 108% | 93% | 100% |
20250408 | 1,682 | 1,728 | 1,671 | 1,708 | 101,700 | -3 | 100% | 102% | 80% | ▼▼▼ | 100% | 105% | 137% | 93% | 100% |
20250409 | 1,670 | 1,706 | 1,654 | 1,677 | 118,100 | -31 | 98% | 100% | 116% | ▼▼▼▼ | 99% | 100% | 130% | 91% | 100% |
20250410 | 1,756 | 1,765 | 1,710 | 1,737 | 88,800 | 60 | 104% | 99% | 75% | ▲ | 102% | 103% | 136% | 94% | 104% |
20250411 | 1,697 | 1,739 | 1,680 | 1,733 | 63,000 | -4 | 100% | 102% | 71% | ▼ | 100% | 102% | 132% | 94% | 103% |
20250414 | 1,755 | 1,777 | 1,748 | 1,759 | 69,100 | 26 | 102% | 100% | 110% | ▲ | 98% | 101% | 130% | 95% | 105% |
20250415 | 1,769 | 1,769 | 1,739 | 1,739 | 50,600 | -20 | 99% | 98% | 73% | ▼ | 100% | 103% | 132% | 94% | 104% |
20250416 | 1,748 | 1,760 | 1,739 | 1,756 | 69,200 | 17 | 101% | 100% | 137% | ▲ | 99% | 103% | 131% | 95% | 105% |
20250417 | 1,756 | 1,757 | 1,742 | 1,742 | 24,400 | -14 | 99% | 99% | 35% | ▼ | 102% | 104% | 132% | 94% | 104% |
20250418 | 1,750 | 1,785 | 1,750 | 1,785 | 43,300 | 43 | 102% | 102% | 177% | ▲ | 100% | 101% | 128% | 97% | 106% |
20250421 | 1,799 | 1,805 | 1,778 | 1,794 | 49,700 | 9 | 101% | 100% | 115% | ▲▲ | 101% | 101% | 129% | 97% | 107% |
20250422 | 1,786 | 1,815 | 1,785 | 1,802 | 64,900 | 8 | 100% | 101% | 131% | ▲▲▲ | 100% | 100% | 127% | 98% | 107% |
20250423 | 1,817 | 1,837 | 1,811 | 1,812 | 58,600 | 10 | 101% | 100% | 90% | ▲▲▲▲ | 99% | 99% | 126% | 98% | 108% |
20250424 | 1,820 | 1,836 | 1,807 | 1,810 | 70,800 | -2 | 100% | 99% | 121% | ▼ | 100% | 101% | 128% | 98% | 108% |
20250425 | 1,796 | 1,809 | 1,790 | 1,797 | 50,000 | -13 | 99% | 100% | 71% | ▼▼ | 100% | 101% | 127% | 99% | 107% |
20250428 | 1,804 | 1,814 | 1,795 | 1,810 | 131,600 | 13 | 101% | 100% | 263% | ▲ | 100% | 122% | 127% | 100% | 108% |
20250430 | 1,810 | 1,814 | 1,781 | 1,801 | 80,500 | -9 | 100% | 100% | 61% | ▼ | 100% | 128% | 129% | 99% | 107% |
20250501 | 1,795 | 1,810 | 1,784 | 1,790 | 53,800 | -11 | 99% | 100% | 67% | ▼▼ | 101% | 129% | 129% | 99% | 107% |
20250502 | 1,795 | 1,815 | 1,789 | 1,812 | 66,300 | 22 | 101% | 101% | 123% | ▲ | 101% | 128% | 128% | 100% | 108% |
20250507 | 1,801 | 1,825 | 1,796 | 1,814 | 78,700 | 2 | 100% | 101% | 119% | ▲▲ | 121% | 125% | 127% | 100% | 108% |
20250508 | 1,827 | 2,214 | 1,820 | 2,203 | 1,171,200 | 389 | 121% | 121% | 1488% | ▲▲▲ | 105% | 105% | 106% | 100% | 131% |
20250509 | 2,190 | 2,308 | 2,177 | 2,290 | 860,600 | 87 | 104% | 105% | 73% | ▲▲▲▲ | 101% | 100% | 101% | 100% | 137% |
20250512 | 2,292 | 2,369 | 2,281 | 2,308 | 481,300 | 18 | 101% | 101% | 56% | ▲▲▲▲▲ | 99% | 100% | 101% | 100% | 133% |
20250513 | 2,305 | 2,339 | 2,256 | 2,286 | 166,600 | -22 | 99% | 99% | 35% | ▼ | 99% | 101% | 102% | 99% | 132% |
20250514 | 2,270 | 2,276 | 2,228 | 2,246 | 246,300 | -40 | 98% | 99% | 148% | ▼▼ | 102% | 101% | 103% | 97% | 129% |
20250515 | 2,246 | 2,318 | 2,230 | 2,290 | 202,700 | 44 | 102% | 102% | 82% | ▲ | 102% | 101% | 103% | 99% | 132% |
20250516 | 2,244 | 2,282 | 2,233 | 2,282 | 142,100 | -8 | 100% | 102% | 70% | ▼ | 101% | 99% | 102% | 99% | 131% |
20250519 | 2,283 | 2,330 | 2,280 | 2,298 | 159,700 | 16 | 101% | 101% | 112% | ▲ | 101% | 100% | 103% | 100% | 132% |
20250520 | 2,255 | 2,286 | 2,250 | 2,275 | 152,900 | -23 | 99% | 101% | 96% | ▼ | 99% | 99% | 101% | 99% | 127% |
20250521 | 2,286 | 2,291 | 2,250 | 2,260 | 113,800 | -15 | 99% | 99% | 74% | ▼▼ | 100% | 100% | 103% | 98% | 126% |
20250522 | 2,260 | 2,273 | 2,245 | 2,266 | 84,300 | 6 | 100% | 100% | 74% | ▲ | 99% | 100% | 102% | 98% | 127% |
20250523 | 2,264 | 2,274 | 2,242 | 2,252 | 118,200 | -14 | 99% | 99% | 140% | ▼ | 100% | 103% | 0% | 98% | 126% |
20250526 | 2,252 | 2,267 | 2,239 | 2,260 | 113,300 | 8 | 100% | 100% | 96% | ▲ | 101% | 103% | 0% | 98% | 126% |
20250527 | 2,244 | 2,265 | 2,241 | 2,259 | 75,900 | -1 | 100% | 101% | 67% | ▼ | 100% | 102% | 0% | 98% | 126% |
20250528 | 2,256 | 2,261 | 2,244 | 2,260 | 121,000 | 1 | 100% | 100% | 159% | ▲ | 100% | 102% | 0% | 98% | 126% |
20250529 | 2,268 | 2,286 | 2,253 | 2,257 | 113,700 | -3 | 100% | 100% | 94% | ▼ | 102% | 102% | 0% | 98% | 126% |
20250530 | 2,260 | 2,349 | 2,256 | 2,311 | 278,600 | 54 | 102% | 102% | 245% | ▲ | 100% | 101% | 0% | 100% | 129% |
20250602 | 2,302 | 2,313 | 2,280 | 2,296 | 95,900 | -15 | 99% | 100% | 34% | ▼ | 100% | 102% | 0% | 99% | 127% |
20250603 | 2,270 | 2,296 | 2,251 | 2,279 | 200,000 | -17 | 99% | 100% | 209% | ▼▼ | 101% | 0% | 0% | 99% | 126% |
20250604 | 2,289 | 2,323 | 2,289 | 2,315 | 112,600 | 36 | 102% | 101% | 56% | ▲ | 100% | 0% | 0% | 100% | 105% |
20250605 | 2,293 | 2,330 | 2,293 | 2,304 | 116,500 | -11 | 100% | 100% | 103% | ▼ | 100% | 0% | 0% | 100% | 103% |
20250606 | 2,310 | 2,336 | 2,310 | 2,318 | 103,100 | 14 | 101% | 100% | 88% | ▲ | % | % | % | 100% | 103% |
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 | 86,300 | 165,600 | 7,000 | 94,700 | 79,300 | 70,900 |
2025-05-23 | 78,500 | 175,300 | 5,900 | 100,000 | 72,600 | 75,300 |
2025-05-16 | 94,500 | 189,400 | 7,600 | 108,800 | 86,900 | 80,600 |
2025-05-09 | 124,400 | 219,600 | 11,000 | 128,800 | 113,400 | 90,800 |
2025-05-02 | 9,900 | 34,100 | 0 | 11,700 | 9,900 | 22,400 |
2025-04-25 | 6,900 | 33,000 | 0 | 11,600 | 6,900 | 21,400 |
2025-04-18 | 5,800 | 31,600 | 0 | 11,800 | 5,800 | 19,800 |
2025-04-11 | 900 | 28,000 | 0 | 6,100 | 900 | 21,900 |
2025-04-04 | 1,600 | 32,100 | 0 | 9,000 | 1,600 | 23,100 |
2025-03-28 | 4,200 | 36,800 | 0 | 12,600 | 4,200 | 24,200 |
2025-03-21 | 3,300 | 37,700 | 0 | 12,000 | 3,300 | 25,700 |
2025-03-14 | 3,800 | 38,500 | 0 | 12,800 | 3,800 | 25,700 |
2025-03-07 | 2,600 | 69,500 | 0 | 41,700 | 2,600 | 27,800 |
2025-02-28 | 3,000 | 59,500 | 0 | 30,200 | 3,000 | 29,300 |
2025-02-21 | 3,600 | 56,700 | 0 | 31,800 | 3,600 | 24,900 |
2025-02-14 | 12,600 | 55,000 | 100 | 31,000 | 12,500 | 24,000 |
2025-02-07 | 13,400 | 62,600 | 300 | 32,300 | 13,100 | 30,300 |
2025-01-31 | 1,300 | 33,800 | 0 | 7,800 | 1,300 | 26,000 |
2025-01-24 | 500 | 39,600 | 0 | 8,500 | 500 | 31,100 |
2025-01-17 | 700 | 39,800 | 0 | 8,200 | 700 | 31,600 |
2025-01-10 | 700 | 38,700 | 0 | 8,100 | 700 | 30,600 |
2024-12-27 | 3,200 | 33,400 | 0 | 7,500 | 3,200 | 25,900 |
2024-12-20 | 5,400 | 40,700 | 0 | 10,400 | 5,400 | 30,300 |
2024-12-13 | 600 | 47,700 | 0 | 13,000 | 600 | 34,700 |
2024-12-06 | 1,300 | 41,900 | 0 | 14,600 | 1,300 | 27,300 |
2024-11-29 | 1,900 | 37,800 | 0 | 15,400 | 1,900 | 22,400 |
2024-11-22 | 300 | 34,200 | 0 | 14,000 | 300 | 20,200 |
2024-11-15 | 3,100 | 35,100 | 0 | 13,000 | 3,100 | 22,100 |
2024-11-08 | 2,600 | 38,900 | 0 | 14,100 | 2,600 | 24,800 |
2024-11-01 | 4,700 | 33,300 | 0 | 11,800 | 4,700 | 21,500 |
2024-10-25 | 2,500 | 38,400 | 0 | 12,800 | 2,500 | 25,600 |
2024-10-18 | 1,600 | 40,400 | 0 | 12,000 | 1,600 | 28,400 |
2024-10-11 | 1,200 | 44,400 | 0 | 12,600 | 1,200 | 31,800 |
2024-10-04 | 200 | 43,900 | 0 | 11,700 | 200 | 32,200 |
2024-09-27 | 2,000 | 42,900 | 0 | 11,900 | 2,000 | 31,000 |
2024-09-20 | 100 | 44,600 | 0 | 12,500 | 100 | 32,100 |
2024-09-13 | 100 | 44,800 | 0 | 12,300 | 100 | 32,500 |
2024-09-06 | 1,300 | 46,100 | 1,000 | 13,200 | 300 | 32,900 |
2024-08-30 | 4,800 | 37,700 | 0 | 11,900 | 4,800 | 25,800 |
2024-08-23 | 5,100 | 41,200 | 0 | 14,200 | 5,100 | 27,000 |
2024-08-16 | 600 | 40,300 | 0 | 12,300 | 600 | 28,000 |
2024-08-09 | 400 | 45,100 | 0 | 12,000 | 400 | 33,100 |
2024-08-02 | 1,000 | 61,400 | 0 | 19,700 | 1,000 | 41,700 |
2024-07-26 | 2,400 | 52,200 | 0 | 18,000 | 2,400 | 34,200 |
2024-07-19 | 3,400 | 51,400 | 0 | 17,800 | 3,400 | 33,600 |
2024-07-12 | 1,300 | 56,200 | 0 | 20,800 | 1,300 | 35,400 |
2024-07-05 | 900 | 56,100 | 0 | 19,600 | 900 | 36,500 |
2024-06-28 | 900 | 58,000 | 0 | 20,400 | 900 | 37,600 |
2024-06-21 | 0 | 63,600 | 0 | 20,000 | 0 | 43,600 |
2024-06-14 | 800 | 59,900 | 0 | 18,100 | 800 | 41,800 |
2024-06-07 | 500 | 54,000 | 0 | 16,100 | 500 | 37,900 |
2024-05-31 | 700 | 54,800 | 0 | 15,400 | 700 | 39,400 |
2024-05-24 | 6,500 | 46,700 | 0 | 14,700 | 6,500 | 32,000 |
2024-05-17 | 7,200 | 38,100 | 0 | 14,200 | 7,200 | 23,900 |
2024-05-10 | 9,800 | 32,400 | 1,400 | 11,600 | 8,400 | 20,800 |
2024-05-02 | 8,600 | 24,600 | 0 | 8,600 | 8,600 | 16,000 |
2024-04-26 | 7,300 | 25,800 | 0 | 8,600 | 7,300 | 17,200 |
2024-04-19 | 7,500 | 27,600 | 0 | 8,600 | 7,500 | 19,000 |
2024-04-12 | 8,600 | 33,000 | 0 | 8,700 | 8,600 | 24,300 |
2024-04-05 | 8,600 | 31,500 | 0 | 7,700 | 8,600 | 23,800 |
2024-03-29 | 11,200 | 31,200 | 0 | 8,900 | 11,200 | 22,300 |
2024-03-22 | 9,700 | 39,000 | 1,100 | 14,800 | 8,600 | 24,200 |
2024-03-15 | 11,400 | 38,900 | 1,100 | 12,700 | 10,300 | 26,200 |
2024-03-08 | 11,000 | 38,900 | 1,000 | 11,600 | 10,000 | 27,300 |
2024-03-01 | 11,200 | 40,800 | 1,000 | 12,000 | 10,200 | 28,800 |
2024-02-22 | 11,700 | 39,700 | 1,000 | 10,300 | 10,700 | 29,400 |
2024-02-16 | 12,100 | 35,700 | 1,000 | 10,500 | 11,100 | 25,200 |
2024-02-09 | 14,700 | 37,200 | 1,600 | 10,700 | 13,100 | 26,500 |
2024-02-02 | 39,500 | 31,700 | 3,500 | 4,500 | 36,000 | 27,200 |
2024-01-26 | 12,100 | 40,100 | 1,400 | 10,800 | 10,700 | 29,300 |
2024-01-19 | 8,800 | 47,000 | 1,300 | 13,400 | 7,500 | 33,600 |
2024-01-12 | 8,100 | 39,800 | 1,300 | 13,400 | 6,800 | 26,400 |
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 |
---|---|---|---|
7981 | 1 | キッチン・浴室・リフォーム・新築|タカラスタンダード | 2025-06-07 10:26:29 |
7981 | 2 | その他<NEW>「ROE8%の達成に向けた新株主還元方針と利益成長の取り組み」に関するお知らせ | 2025-05-08 22:30:38 |
7981 | 2 | 決算関連<NEW>2025年3月期 決算説明資料 | 2025-05-08 22:30:37 |
7981 | 2 | 決算関連<NEW>2025年3月期 決算短信 | 2025-05-08 22:30:35 |
7981 | 2 | 決算関連<NEW>2025年3月期 第3四半期決算説明資料 | 2025-02-05 00:30:33 |
7981 | 2 | 決算関連<NEW>2025年3月期 第3四半期決算短信 | 2025-02-05 00:30:31 |
7981 | 2 | 決算関連<NEW>2025年3月期 半期報告書 | 2024-11-13 11:31:27 |
7981 | 2 | 決算関連<NEW>2025年3月期 中間期 決算説明資料 | 2024-11-06 21:31:42 |
7981 | 2 | 決算関連<NEW>2025年3月期 第2四半期(中間期)決算短信 | 2024-11-06 21:31:41 |
7981 | 2 | 決算関連<NEW>2025年3月期 第1四半期決算説明資料 | 2024-08-01 15:31:54 |