| 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 | 1,454 | 1,471 | 1,450 | 1,460 | 3,700 | 0 | 100% | 100% | 463% | -- | 100% | 100% | 105% | 98% | 102% |
| 20240726 | 1,449 | 1,459 | 1,447 | 1,450 | 2,900 | -10 | 99% | 100% | 78% | ▼ | 101% | 99% | 104% | 98% | 101% |
| 20240729 | 1,460 | 1,469 | 1,454 | 1,469 | 300 | 19 | 101% | 101% | 10% | ▲ | 99% | 94% | 103% | 99% | 102% |
| 20240730 | 1,469 | 1,469 | 1,452 | 1,452 | 1,100 | -17 | 99% | 99% | 367% | ▼ | 100% | 88% | 105% | 98% | 101% |
| 20240731 | 1,451 | 1,455 | 1,449 | 1,455 | 1,000 | 3 | 100% | 100% | 91% | ▲ | 100% | 92% | 105% | 98% | 101% |
| 20240801 | 1,452 | 1,453 | 1,425 | 1,450 | 3,800 | -5 | 100% | 100% | 380% | ▼ | 97% | 95% | 107% | 98% | 100% |
| 20240802 | 1,426 | 1,427 | 1,381 | 1,381 | 10,200 | -69 | 95% | 97% | 268% | ▼▼ | 88% | 107% | 116% | 93% | 100% |
| 20240805 | 1,328 | 1,338 | 1,085 | 1,170 | 15,200 | -211 | 85% | 88% | 149% | ▼▼▼ | 98% | 110% | 118% | 79% | 100% |
| 20240806 | 1,299 | 1,299 | 1,272 | 1,273 | 10,400 | 103 | 109% | 98% | 68% | ▲ | 105% | 111% | 121% | 86% | 109% |
| 20240807 | 1,273 | 1,337 | 1,271 | 1,337 | 6,100 | 64 | 105% | 105% | 59% | ▲▲ | 101% | 107% | 114% | 90% | 114% |
| 20240808 | 1,346 | 1,360 | 1,338 | 1,358 | 2,800 | 21 | 102% | 101% | 46% | ▲▲▲ | 105% | 106% | 114% | 91% | 116% |
| 20240809 | 1,360 | 1,450 | 1,360 | 1,425 | 11,500 | 67 | 105% | 105% | 411% | ▲▲▲▲ | 103% | 113% | 116% | 96% | 122% |
| 20240813 | 1,335 | 1,398 | 1,324 | 1,378 | 9,500 | -47 | 97% | 103% | 83% | ▼ | 102% | 109% | 111% | 93% | 118% |
| 20240814 | 1,390 | 1,415 | 1,390 | 1,415 | 2,500 | 37 | 103% | 102% | 26% | ▲ | 101% | 105% | 108% | 95% | 121% |
| 20240815 | 1,427 | 1,454 | 1,427 | 1,443 | 3,300 | 28 | 102% | 101% | 132% | ▲▲ | 99% | 104% | 107% | 97% | 123% |
| 20240816 | 1,448 | 1,459 | 1,429 | 1,432 | 5,800 | -11 | 99% | 99% | 176% | ▼ | 103% | 104% | 106% | 97% | 122% |
| 20240819 | 1,462 | 1,511 | 1,451 | 1,511 | 13,600 | 79 | 106% | 103% | 234% | ▲ | 99% | 100% | 102% | 100% | 129% |
| 20240820 | 1,519 | 1,519 | 1,476 | 1,504 | 4,400 | -7 | 100% | 99% | 32% | ▼ | 99% | 101% | 103% | 100% | 129% |
| 20240821 | 1,498 | 1,506 | 1,489 | 1,490 | 3,900 | -14 | 99% | 99% | 89% | ▼▼ | 101% | 102% | 104% | 99% | 127% |
| 20240822 | 1,490 | 1,520 | 1,490 | 1,501 | 2,000 | 11 | 101% | 101% | 51% | ▲ | 100% | 100% | 101% | 99% | 128% |
| 20240823 | 1,523 | 1,523 | 1,504 | 1,518 | 3,400 | 17 | 101% | 100% | 170% | ▲▲ | 99% | 99% | 101% | 100% | 130% |
| 20240826 | 1,527 | 1,527 | 1,501 | 1,506 | 1,400 | -12 | 99% | 99% | 41% | ▼ | 101% | 102% | 102% | 99% | 129% |
| 20240827 | 1,500 | 1,516 | 1,500 | 1,511 | 1,200 | 5 | 100% | 101% | 86% | ▲ | 100% | 101% | 100% | 100% | 129% |
| 20240828 | 1,519 | 1,522 | 1,512 | 1,521 | 800 | 10 | 101% | 100% | 67% | ▲▲ | 98% | 101% | 100% | 100% | 130% |
| 20240829 | 1,521 | 1,521 | 1,482 | 1,491 | 300 | -30 | 98% | 98% | 38% | ▼ | 100% | 102% | 101% | 98% | 127% |
| 20240830 | 1,500 | 1,512 | 1,493 | 1,505 | 600 | 14 | 101% | 100% | 200% | ▲ | 101% | 102% | 100% | 99% | 129% |
| 20240902 | 1,515 | 1,537 | 1,515 | 1,534 | 7,600 | 29 | 102% | 101% | 1267% | ▲▲ | 100% | 100% | 97% | 100% | 131% |
| 20240903 | 1,538 | 1,542 | 1,538 | 1,538 | 600 | 4 | 100% | 100% | 8% | ▲▲▲ | 100% | 101% | 98% | 100% | 121% |
| 20240904 | 1,527 | 1,530 | 1,514 | 1,530 | 700 | -8 | 99% | 100% | 117% | ▼ | 100% | 99% | 98% | 99% | 114% |
| 20240905 | 1,532 | 1,545 | 1,530 | 1,530 | 1,800 | 0 | 100% | 100% | 257% | -- | 102% | 101% | 99% | 99% | 113% |
| 20240906 | 1,514 | 1,545 | 1,513 | 1,545 | 1,300 | 15 | 101% | 102% | 72% | ▲ | 101% | 100% | 98% | 100% | 112% |
| 20240909 | 1,522 | 1,540 | 1,500 | 1,540 | 700 | -5 | 100% | 101% | 54% | ▼ | 99% | 99% | 97% | 100% | 112% |
| 20240910 | 1,535 | 1,535 | 1,522 | 1,524 | 400 | -16 | 99% | 99% | 57% | ▼▼ | 99% | 99% | 97% | 99% | 108% |
| 20240911 | 1,536 | 1,536 | 1,521 | 1,522 | 1,000 | -2 | 100% | 99% | 250% | ▼▼▼ | 100% | 98% | 98% | 99% | 106% |
| 20240912 | 1,522 | 1,522 | 1,515 | 1,522 | 300 | 0 | 100% | 100% | 30% | -- | 100% | 98% | 98% | 99% | 106% |
| 20240913 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 0 | 100% | 100% | 33% | -- | 99% | 97% | 98% | 99% | 102% |
| 20240917 | 1,522 | 1,522 | 1,500 | 1,514 | 3,900 | -8 | 99% | 99% | 3900% | ▼ | 99% | 98% | 100% | 98% | 102% |
| 20240918 | 1,499 | 1,499 | 1,480 | 1,480 | 600 | -34 | 98% | 99% | 15% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20240919 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 11 | 101% | 100% | 17% | ▲ | 102% | 102% | 100% | 97% | 101% |
| 20240920 | 1,461 | 1,495 | 1,461 | 1,483 | 1,300 | -8 | 99% | 102% | 1300% | ▼ | 99% | 100% | 99% | 96% | 100% |
| 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% | 98% | 97% | 103% |
| 20241007 | 1,494 | 1,494 | 1,465 | 1,467 | 1,900 | -27 | 98% | 98% | 190% | ▼ | 98% | 96% | 0% | 95% | 101% |
| 20241008 | 1,480 | 1,480 | 1,449 | 1,449 | 2,900 | -18 | 99% | 98% | 153% | ▼▼ | 99% | 98% | 0% | 94% | 100% |
| 20241009 | 1,449 | 1,449 | 1,428 | 1,428 | 2,200 | -21 | 99% | 99% | 76% | ▼▼▼ | 102% | 99% | 0% | 94% | 100% |
| 20241010 | 1,429 | 1,459 | 1,429 | 1,459 | 900 | 31 | 102% | 102% | 41% | ▲ | 98% | 98% | 0% | 96% | 102% |
| 20241011 | 1,459 | 1,459 | 1,423 | 1,423 | 1,100 | -36 | 98% | 98% | 122% | ▼ | 100% | 100% | 0% | 93% | 100% |
| 20241015 | 1,430 | 1,430 | 1,423 | 1,423 | 800 | 0 | 100% | 100% | 73% | -- | 100% | 103% | 0% | 93% | 100% |
| 20241016 | 1,423 | 1,423 | 1,391 | 1,421 | 4,500 | -2 | 100% | 100% | 563% | ▼ | 99% | 104% | 0% | 94% | 100% |
| 20241017 | 1,418 | 1,418 | 1,403 | 1,404 | 1,000 | -17 | 99% | 99% | 22% | ▼▼ | 102% | 0% | 0% | 94% | 100% |
| 20241018 | 1,404 | 1,435 | 1,399 | 1,435 | 3,000 | 31 | 102% | 102% | 300% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 1,434 | 1,434 | 1,429 | 1,430 | 1,000 | -5 | 100% | 100% | 33% | ▼ | 103% | 0% | 0% | 96% | 102% |
| 20241022 | 1,430 | 1,487 | 1,430 | 1,470 | 6,300 | 40 | 103% | 103% | 630% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 |