| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,483 | 1,491 | 1,469 | 1,469 | 1,200 | -14 | 99% | 99% | 92% | ▼▼ | 100% | 100% | 101% | 95% | 100% |
| 20240925 | 1,456 | 1,456 | 1,415 | 1,452 | 1,700 | -17 | 99% | 100% | 142% | ▼▼▼ | 102% | 100% | 101% | 94% | 100% |
| 20240926 | 1,460 | 1,499 | 1,441 | 1,490 | 2,700 | 38 | 103% | 102% | 159% | ▲ | 100% | 100% | 99% | 96% | 103% |
| 20240927 | 1,489 | 1,489 | 1,459 | 1,487 | 1,300 | -3 | 100% | 100% | 48% | ▼ | 99% | 101% | 100% | 96% | 102% |
| 20240930 | 1,472 | 1,483 | 1,451 | 1,451 | 1,600 | -36 | 98% | 99% | 123% | ▼▼ | 100% | 103% | 101% | 94% | 100% |
| 20241001 | 1,451 | 1,465 | 1,451 | 1,455 | 1,200 | 4 | 100% | 100% | 75% | ▲ | 103% | 103% | 103% | 94% | 100% |
| 20241002 | 1,427 | 1,464 | 1,427 | 1,464 | 400 | 9 | 101% | 103% | 33% | ▲▲ | 101% | 98% | 100% | 95% | 101% |
| 20241003 | 1,473 | 1,485 | 1,473 | 1,485 | 2,100 | 21 | 101% | 101% | 525% | ▲▲▲ | 100% | 98% | 99% | 96% | 102% |
| 20241004 | 1,489 | 1,494 | 1,489 | 1,494 | 1,000 | 9 | 101% | 100% | 48% | ▲▲▲▲ | 98% | 98% | 100% | 97% | 103% |
| 20241007 | 1,494 | 1,494 | 1,465 | 1,467 | 1,900 | -27 | 98% | 98% | 190% | ▼ | 98% | 96% | 101% | 95% | 101% |
| 20241008 | 1,480 | 1,480 | 1,449 | 1,449 | 2,900 | -18 | 99% | 98% | 153% | ▼▼ | 99% | 98% | 103% | 94% | 100% |
| 20241009 | 1,449 | 1,449 | 1,428 | 1,428 | 2,200 | -21 | 99% | 99% | 76% | ▼▼▼ | 102% | 99% | 104% | 94% | 100% |
| 20241010 | 1,429 | 1,459 | 1,429 | 1,459 | 900 | 31 | 102% | 102% | 41% | ▲ | 98% | 98% | 102% | 96% | 102% |
| 20241011 | 1,459 | 1,459 | 1,423 | 1,423 | 1,100 | -36 | 98% | 98% | 122% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20241015 | 1,430 | 1,430 | 1,423 | 1,423 | 800 | 0 | 100% | 100% | 73% | -- | 100% | 103% | 105% | 93% | 100% |
| 20241016 | 1,423 | 1,423 | 1,391 | 1,421 | 4,500 | -2 | 100% | 100% | 563% | ▼ | 99% | 104% | 106% | 94% | 100% |
| 20241017 | 1,418 | 1,418 | 1,403 | 1,404 | 1,000 | -17 | 99% | 99% | 22% | ▼▼ | 102% | 104% | 107% | 94% | 100% |
| 20241018 | 1,404 | 1,435 | 1,399 | 1,435 | 3,000 | 31 | 102% | 102% | 300% | ▲ | 100% | 101% | 105% | 96% | 102% |
| 20241021 | 1,434 | 1,434 | 1,429 | 1,430 | 1,000 | -5 | 100% | 100% | 33% | ▼ | 103% | 102% | 105% | 96% | 102% |
| 20241022 | 1,430 | 1,487 | 1,430 | 1,470 | 6,300 | 40 | 103% | 103% | 630% | ▲ | 100% | 100% | 103% | 98% | 105% |
| 20241023 | 1,461 | 1,463 | 1,453 | 1,463 | 600 | -7 | 100% | 100% | 10% | ▼ | 100% | 100% | 103% | 98% | 104% |
| 20241024 | 1,460 | 1,463 | 1,422 | 1,455 | 2,900 | -8 | 99% | 100% | 483% | ▼▼ | 99% | 100% | 103% | 97% | 104% |
| 20241025 | 1,460 | 1,460 | 1,449 | 1,450 | 1,700 | -5 | 100% | 99% | 59% | ▼▼▼ | 100% | 100% | 103% | 97% | 103% |
| 20241028 | 1,460 | 1,460 | 1,459 | 1,460 | 900 | 10 | 101% | 100% | 53% | ▲ | 100% | 102% | 103% | 98% | 104% |
| 20241029 | 1,460 | 1,461 | 1,460 | 1,461 | 400 | 1 | 100% | 100% | 44% | ▲▲ | 100% | 102% | 103% | 98% | 104% |
| 20241030 | 1,462 | 1,462 | 1,450 | 1,460 | 700 | -1 | 100% | 100% | 175% | ▼ | 99% | 100% | 101% | 98% | 104% |
| 20241031 | 1,481 | 1,481 | 1,460 | 1,460 | 200 | 0 | 100% | 99% | 29% | -- | 99% | 102% | 103% | 98% | 104% |
| 20241101 | 1,460 | 1,460 | 1,452 | 1,452 | 300 | -8 | 99% | 99% | 150% | ▼ | 100% | 100% | 104% | 97% | 103% |
| 20241105 | 1,482 | 1,489 | 1,482 | 1,489 | 500 | 37 | 103% | 100% | 167% | ▲ | 99% | 100% | 103% | 100% | 106% |
| 20241106 | 1,488 | 1,488 | 1,450 | 1,475 | 3,400 | -14 | 99% | 99% | 680% | ▼ | 100% | 101% | 104% | 99% | 105% |
| 20241107 | 1,480 | 1,484 | 1,471 | 1,484 | 300 | 9 | 101% | 100% | 9% | ▲ | 100% | 101% | 104% | 100% | 106% |
| 20241108 | 1,485 | 1,487 | 1,470 | 1,487 | 700 | 3 | 100% | 100% | 233% | ▲▲ | 97% | 101% | 103% | 100% | 106% |
| 20241111 | 1,488 | 1,490 | 1,429 | 1,436 | 1,300 | -51 | 97% | 97% | 186% | ▼ | 100% | 98% | 104% | 96% | 102% |
| 20241112 | 1,485 | 1,488 | 1,471 | 1,488 | 1,600 | 52 | 104% | 100% | 123% | ▲ | 101% | 98% | 103% | 100% | 106% |
| 20241113 | 1,486 | 1,508 | 1,470 | 1,498 | 2,300 | 10 | 101% | 101% | 144% | ▲▲ | 99% | 96% | 102% | 100% | 107% |
| 20241114 | 1,509 | 1,530 | 1,475 | 1,500 | 7,600 | 2 | 100% | 99% | 330% | ▲▲▲ | 101% | 101% | 107% | 100% | 107% |
| 20241115 | 1,435 | 1,481 | 1,414 | 1,455 | 6,700 | -45 | 97% | 101% | 88% | ▼ | 100% | 100% | 106% | 97% | 102% |
| 20241118 | 1,454 | 1,456 | 1,440 | 1,448 | 3,800 | -7 | 100% | 100% | 57% | ▼▼ | 100% | 102% | 106% | 97% | 101% |
| 20241119 | 1,448 | 1,462 | 1,448 | 1,451 | 1,900 | 3 | 100% | 100% | 50% | ▲ | 100% | 101% | 106% | 97% | 101% |
| 20241120 | 1,450 | 1,454 | 1,440 | 1,453 | 5,700 | 2 | 100% | 100% | 300% | ▲▲ | 100% | 103% | 106% | 97% | 101% |
| 20241121 | 1,450 | 1,456 | 1,444 | 1,449 | 2,600 | -4 | 100% | 100% | 46% | ▼ | 100% | 103% | 106% | 97% | 101% |
| 20241122 | 1,449 | 1,450 | 1,447 | 1,447 | 1,900 | -2 | 100% | 100% | 73% | ▼▼ | 101% | 103% | 105% | 96% | 101% |
| 20241125 | 1,452 | 1,483 | 1,452 | 1,470 | 5,400 | 23 | 102% | 101% | 284% | ▲ | 99% | 104% | 103% | 98% | 102% |
| 20241126 | 1,480 | 1,490 | 1,466 | 1,469 | 2,900 | -1 | 100% | 99% | 54% | ▼ | 101% | 103% | 103% | 98% | 102% |
| 20241127 | 1,489 | 1,516 | 1,489 | 1,497 | 9,400 | 28 | 102% | 101% | 324% | ▲ | 98% | 102% | 102% | 100% | 104% |
| 20241128 | 1,495 | 1,495 | 1,472 | 1,472 | 2,100 | -25 | 98% | 98% | 22% | ▼ | 102% | 104% | 103% | 98% | 103% |
| 20241129 | 1,473 | 1,500 | 1,473 | 1,499 | 4,100 | 27 | 102% | 102% | 195% | ▲ | 102% | 102% | 101% | 100% | 104% |
| 20241202 | 1,502 | 1,537 | 1,502 | 1,537 | 6,100 | 38 | 103% | 102% | 149% | ▲▲ | 99% | 99% | 99% | 100% | 107% |
| 20241203 | 1,536 | 1,540 | 1,525 | 1,526 | 4,100 | -11 | 99% | 99% | 67% | ▼ | 100% | 100% | 99% | 99% | 106% |
| 20241204 | 1,526 | 1,531 | 1,517 | 1,530 | 9,000 | 4 | 100% | 100% | 220% | ▲ | 101% | 101% | 100% | 100% | 107% |
| 20241205 | 1,513 | 1,529 | 1,505 | 1,527 | 1,100 | -3 | 100% | 101% | 12% | ▼ | 100% | 102% | 0% | 99% | 106% |
| 20241206 | 1,503 | 1,505 | 1,503 | 1,503 | 1,100 | -24 | 98% | 100% | 100% | ▼▼ | 100% | 101% | 0% | 98% | 105% |
| 20241209 | 1,511 | 1,513 | 1,501 | 1,513 | 400 | 10 | 101% | 100% | 36% | ▲ | 101% | 100% | 0% | 98% | 105% |
| 20241210 | 1,513 | 1,524 | 1,513 | 1,524 | 300 | 11 | 101% | 101% | 75% | ▲▲ | 100% | 99% | 0% | 99% | 105% |
| 20241211 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 6 | 100% | 100% | 67% | ▲▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20241212 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 0 | 100% | 100% | 500% | -- | 99% | 99% | 0% | 100% | 106% |
| 20241213 | 1,530 | 1,530 | 1,504 | 1,516 | 1,700 | -14 | 99% | 99% | 170% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20241216 | 1,521 | 1,538 | 1,516 | 1,517 | 3,400 | 1 | 100% | 100% | 200% | ▲ | 99% | 0% | 0% | 99% | 105% |
| 20241217 | 1,530 | 1,530 | 1,513 | 1,513 | 3,600 | -4 | 100% | 99% | 106% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20241219 | 1,513 | 1,530 | 1,503 | 1,515 | 3,400 | 2 | 100% | 100% | 94% | ▲ | 101% | 0% | 0% | 99% | 105% |
| 20241220 | 1,505 | 1,517 | 1,500 | 1,517 | 700 | 2 | 100% | 101% | 21% | ▲▲ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 29,000 | 0 | 19,800 | 0 | 9,200 |
| 2024-12-06 | 0 | 29,600 | 0 | 20,200 | 0 | 9,400 |
| 2024-11-29 | 0 | 23,000 | 0 | 13,200 | 0 | 9,800 |
| 2024-11-22 | 0 | 23,800 | 0 | 11,300 | 0 | 12,500 |
| 2024-11-15 | 0 | 26,200 | 0 | 11,200 | 0 | 15,000 |
| 2024-11-08 | 0 | 23,000 | 0 | 10,300 | 0 | 12,700 |
| 2024-11-01 | 0 | 22,700 | 0 | 10,300 | 0 | 12,400 |
| 2024-10-25 | 0 | 23,700 | 0 | 10,400 | 0 | 13,300 |
| 2024-10-18 | 0 | 24,200 | 0 | 10,500 | 0 | 13,700 |
| 2024-10-11 | 0 | 27,300 | 0 | 13,000 | 0 | 14,300 |
| 2024-10-04 | 0 | 31,000 | 0 | 13,000 | 0 | 18,000 |
| 2024-09-27 | 0 | 30,700 | 0 | 12,900 | 0 | 17,800 |
| 2024-09-20 | 0 | 31,400 | 0 | 12,400 | 0 | 19,000 |
| 2024-09-13 | 0 | 32,200 | 0 | 12,200 | 0 | 20,000 |
| 2024-09-06 | 0 | 32,700 | 0 | 12,200 | 0 | 20,500 |
| 2024-08-30 | 0 | 27,600 | 0 | 12,400 | 0 | 15,200 |
| 2024-08-23 | 0 | 27,500 | 0 | 12,900 | 0 | 14,600 |
| 2024-08-16 | 0 | 22,900 | 0 | 11,400 | 0 | 11,500 |
| 2024-08-09 | 0 | 27,800 | 0 | 12,700 | 0 | 15,100 |
| 2024-08-02 | 0 | 31,600 | 0 | 15,000 | 0 | 16,600 |
| 2024-07-26 | 0 | 31,100 | 0 | 15,700 | 0 | 15,400 |
| 2024-07-19 | 0 | 33,500 | 0 | 16,500 | 0 | 17,000 |
| 2024-07-12 | 0 | 34,300 | 0 | 16,700 | 0 | 17,600 |
| 2024-07-05 | 0 | 36,900 | 0 | 16,400 | 0 | 20,500 |
| 2024-06-28 | 0 | 37,100 | 0 | 16,200 | 0 | 20,900 |
| 2024-06-21 | 0 | 37,000 | 0 | 15,800 | 0 | 21,200 |
| 2024-06-14 | 0 | 37,700 | 0 | 15,900 | 0 | 21,800 |
| 2024-06-07 | 0 | 37,700 | 0 | 15,300 | 0 | 22,400 |
| 2024-05-31 | 0 | 40,400 | 0 | 14,800 | 0 | 25,600 |
| 2024-05-24 | 0 | 38,000 | 0 | 15,100 | 0 | 22,900 |
| 2024-05-17 | 0 | 37,500 | 0 | 14,900 | 0 | 22,600 |
| 2024-05-10 | 0 | 42,100 | 0 | 15,000 | 0 | 27,100 |
| 2024-05-02 | 0 | 44,400 | 0 | 15,300 | 0 | 29,100 |
| 2024-04-26 | 0 | 45,900 | 0 | 16,400 | 0 | 29,500 |
| 2024-04-19 | 0 | 47,700 | 0 | 16,800 | 0 | 30,900 |
| 2024-04-12 | 0 | 49,300 | 0 | 18,500 | 0 | 30,800 |
| 2024-04-05 | 0 | 49,800 | 0 | 16,600 | 0 | 33,200 |
| 2024-03-29 | 0 | 50,300 | 0 | 16,300 | 0 | 34,000 |
| 2024-03-22 | 0 | 53,000 | 0 | 17,900 | 0 | 35,100 |
| 2024-03-15 | 0 | 54,400 | 0 | 17,900 | 0 | 36,500 |
| 2024-03-08 | 0 | 56,900 | 0 | 17,400 | 0 | 39,500 |
| 2024-03-01 | 0 | 93,900 | 0 | 17,100 | 0 | 76,800 |
| 2024-02-22 | 0 | 94,600 | 0 | 15,900 | 0 | 78,700 |
| 2024-02-16 | 0 | 93,400 | 0 | 15,800 | 0 | 77,600 |
| 2024-02-09 | 0 | 93,600 | 0 | 15,300 | 0 | 78,300 |
| 2024-02-02 | 0 | 98,900 | 0 | 17,000 | 0 | 81,900 |
| 2024-01-26 | 0 | 96,800 | 0 | 17,100 | 0 | 79,700 |
| 2024-01-19 | 0 | 100,800 | 0 | 16,300 | 0 | 84,500 |
| 2024-01-12 | 0 | 83,300 | 0 | 17,100 | 0 | 66,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 16:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20241106 | 14:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20241002 | 15:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240927 | 15:30 | 日本アイエスケイ | 自己株式の取得期間延長に関するお知らせ |
| 20240904 | 14:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240805 | 15:10 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 16:30 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240621 | 15:00 | 日本アイエスケイ | 非上場の親会社等の決算に関するお知らせ |
| 20240610 | 15:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240507 | 16:15 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240329 | 15:00 | 日本アイエスケイ | 支配株主等に関する事項について |
| 20240329 | 15:00 | 日本アイエスケイ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240329 | 15:00 | 日本アイエスケイ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240328 | 15:00 | 日本アイエスケイ | 自己株式取得に係る事項の決定に関するお知らせ |