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 | 2,756 | 2,756 | 2,714 | 2,715 | 30,200 | -49 | 98% | 99% | 151% | ▼▼ | 100% | 104% | 98% | 91% | 100% |
20240726 | 2,742 | 2,773 | 2,724 | 2,743 | 11,600 | 28 | 101% | 100% | 38% | ▲ | 101% | 100% | 98% | 92% | 101% |
20240729 | 2,767 | 2,803 | 2,767 | 2,799 | 11,700 | 56 | 102% | 101% | 101% | ▲▲ | 100% | 93% | 97% | 94% | 103% |
20240730 | 2,800 | 2,813 | 2,750 | 2,803 | 24,300 | 4 | 100% | 100% | 208% | ▲▲▲ | 102% | 87% | 96% | 94% | 103% |
20240731 | 2,803 | 2,857 | 2,785 | 2,857 | 13,900 | 54 | 102% | 102% | 57% | ▲▲▲▲ | 97% | 89% | 95% | 96% | 105% |
20240801 | 2,857 | 2,870 | 2,766 | 2,766 | 12,600 | -91 | 97% | 97% | 91% | ▼ | 96% | 93% | 99% | 93% | 102% |
20240802 | 2,727 | 2,731 | 2,617 | 2,617 | 41,800 | -149 | 95% | 96% | 332% | ▼▼ | 96% | 101% | 108% | 90% | 100% |
20240805 | 2,500 | 2,500 | 2,271 | 2,400 | 70,700 | -217 | 92% | 96% | 169% | ▼▼▼ | 104% | 111% | 115% | 82% | 100% |
20240806 | 2,350 | 2,532 | 2,350 | 2,450 | 31,800 | 50 | 102% | 104% | 45% | ▲ | 105% | 107% | 112% | 84% | 102% |
20240807 | 2,430 | 2,584 | 2,430 | 2,549 | 16,400 | 99 | 104% | 105% | 52% | ▲▲ | 98% | 102% | 107% | 88% | 106% |
20240808 | 2,542 | 2,542 | 2,490 | 2,490 | 21,400 | -59 | 98% | 98% | 130% | ▼ | 99% | 104% | 106% | 86% | 104% |
20240809 | 2,557 | 2,567 | 2,482 | 2,532 | 25,300 | 42 | 102% | 99% | 118% | ▲ | 101% | 103% | 105% | 87% | 106% |
20240813 | 2,575 | 2,629 | 2,566 | 2,600 | 9,700 | 68 | 103% | 101% | 38% | ▲▲ | 99% | 102% | 104% | 89% | 108% |
20240814 | 2,601 | 2,622 | 2,532 | 2,570 | 17,900 | -30 | 99% | 99% | 185% | ▼ | 101% | 103% | 106% | 88% | 107% |
20240815 | 2,570 | 2,604 | 2,570 | 2,588 | 8,300 | 18 | 101% | 101% | 46% | ▲ | 101% | 101% | 103% | 90% | 108% |
20240816 | 2,635 | 2,649 | 2,618 | 2,649 | 9,600 | 61 | 102% | 101% | 116% | ▲▲ | 100% | 102% | 102% | 93% | 110% |
20240819 | 2,649 | 2,676 | 2,629 | 2,647 | 8,300 | -2 | 100% | 100% | 86% | ▼ | 100% | 101% | 102% | 93% | 110% |
20240820 | 2,663 | 2,664 | 2,627 | 2,655 | 6,400 | 8 | 100% | 100% | 77% | ▲ | 100% | 102% | 98% | 93% | 111% |
20240821 | 2,655 | 2,665 | 2,640 | 2,648 | 6,700 | -7 | 100% | 100% | 105% | ▼ | 100% | 102% | 98% | 93% | 110% |
20240822 | 2,662 | 2,674 | 2,647 | 2,672 | 8,500 | 24 | 101% | 100% | 127% | ▲ | 101% | 101% | 98% | 94% | 111% |
20240823 | 2,673 | 2,705 | 2,673 | 2,696 | 10,700 | 24 | 101% | 101% | 126% | ▲▲ | 100% | 100% | 96% | 94% | 112% |
20240826 | 2,711 | 2,718 | 2,682 | 2,700 | 8,600 | 4 | 100% | 100% | 80% | ▲▲▲ | 100% | 100% | 96% | 95% | 113% |
20240827 | 2,700 | 2,708 | 2,690 | 2,702 | 4,300 | 2 | 100% | 100% | 50% | ▲▲▲▲ | 100% | 100% | 96% | 95% | 113% |
20240828 | 2,704 | 2,707 | 2,691 | 2,694 | 3,900 | -8 | 100% | 100% | 91% | ▼ | 99% | 101% | 97% | 94% | 112% |
20240829 | 2,693 | 2,693 | 2,661 | 2,670 | 9,600 | -24 | 99% | 99% | 246% | ▼▼ | 100% | 96% | 97% | 97% | 111% |
20240830 | 2,700 | 2,724 | 2,687 | 2,702 | 8,700 | 32 | 101% | 100% | 91% | ▲ | 99% | 97% | 97% | 100% | 113% |
20240902 | 2,702 | 2,710 | 2,661 | 2,682 | 11,900 | -20 | 99% | 99% | 137% | ▼ | 100% | 97% | 97% | 99% | 112% |
20240903 | 2,702 | 2,718 | 2,700 | 2,712 | 4,000 | 30 | 101% | 100% | 34% | ▲ | 97% | 97% | 98% | 100% | 111% |
20240904 | 2,685 | 2,720 | 2,605 | 2,605 | 22,500 | -107 | 96% | 97% | 563% | ▼ | 100% | 100% | 103% | 96% | 105% |
20240905 | 2,590 | 2,644 | 2,558 | 2,589 | 16,200 | -16 | 99% | 100% | 72% | ▼▼ | 100% | 98% | 102% | 95% | 104% |
20240906 | 2,611 | 2,611 | 2,581 | 2,608 | 6,700 | 19 | 101% | 100% | 41% | ▲ | 101% | 99% | 103% | 96% | 103% |
20240909 | 2,581 | 2,615 | 2,580 | 2,605 | 7,100 | -3 | 100% | 101% | 106% | ▼ | 100% | 97% | 102% | 96% | 101% |
20240910 | 2,605 | 2,610 | 2,591 | 2,596 | 3,300 | -9 | 100% | 100% | 46% | ▼▼ | 97% | 98% | 103% | 96% | 101% |
20240911 | 2,581 | 2,581 | 2,490 | 2,498 | 25,100 | -98 | 96% | 97% | 761% | ▼▼▼ | 99% | 99% | 104% | 92% | 100% |
20240912 | 2,565 | 2,565 | 2,521 | 2,547 | 11,500 | 49 | 102% | 99% | 46% | ▲ | 99% | 101% | 106% | 94% | 102% |
20240913 | 2,520 | 2,530 | 2,485 | 2,490 | 20,500 | -57 | 98% | 99% | 178% | ▼ | 100% | 100% | 105% | 92% | 100% |
20240917 | 2,540 | 2,540 | 2,492 | 2,534 | 9,600 | 44 | 102% | 100% | 47% | ▲ | 99% | 100% | 103% | 93% | 102% |
20240918 | 2,574 | 2,574 | 2,527 | 2,539 | 10,800 | 5 | 100% | 99% | 113% | ▲▲ | 99% | 101% | 104% | 94% | 102% |
20240919 | 2,570 | 2,570 | 2,520 | 2,534 | 14,500 | -5 | 100% | 99% | 134% | ▼ | 100% | 102% | 104% | 93% | 102% |
20240920 | 2,548 | 2,552 | 2,531 | 2,543 | 7,700 | 9 | 100% | 100% | 53% | ▲ | 100% | 102% | 103% | 94% | 102% |
20240924 | 2,544 | 2,555 | 2,532 | 2,550 | 12,900 | 7 | 100% | 100% | 168% | ▲▲ | 100% | 102% | 102% | 94% | 102% |
20240925 | 2,567 | 2,574 | 2,544 | 2,569 | 11,200 | 19 | 101% | 100% | 87% | ▲▲▲ | 101% | 101% | 100% | 95% | 103% |
20240926 | 2,589 | 2,610 | 2,569 | 2,607 | 18,000 | 38 | 101% | 101% | 161% | ▲▲▲▲ | 100% | 101% | 100% | 96% | 105% |
20240927 | 2,609 | 2,617 | 2,584 | 2,602 | 16,300 | -5 | 100% | 100% | 91% | ▼ | 102% | 104% | 102% | 96% | 104% |
20240930 | 2,552 | 2,607 | 2,552 | 2,595 | 13,100 | -7 | 100% | 102% | 80% | ▼▼ | 100% | 101% | 98% | 96% | 104% |
20241001 | 2,626 | 2,637 | 2,601 | 2,613 | 8,500 | 18 | 101% | 100% | 65% | ▲ | 101% | 103% | 99% | 96% | 105% |
20241002 | 2,590 | 2,619 | 2,575 | 2,609 | 15,600 | -4 | 100% | 101% | 184% | ▼ | 100% | 100% | 97% | 96% | 105% |
20241003 | 2,620 | 2,636 | 2,615 | 2,626 | 8,900 | 17 | 101% | 100% | 57% | ▲ | 102% | 100% | 97% | 100% | 105% |
20241004 | 2,621 | 2,669 | 2,621 | 2,661 | 19,400 | 35 | 101% | 102% | 218% | ▲▲ | 98% | 96% | 94% | 100% | 107% |
20241007 | 2,697 | 2,697 | 2,655 | 2,655 | 17,700 | -6 | 100% | 98% | 91% | ▼ | 99% | 98% | 0% | 100% | 107% |
20241008 | 2,645 | 2,660 | 2,627 | 2,631 | 9,500 | -24 | 99% | 99% | 54% | ▼▼ | 99% | 98% | 0% | 99% | 106% |
20241009 | 2,648 | 2,648 | 2,617 | 2,629 | 6,000 | -2 | 100% | 99% | 63% | ▼▼▼ | 99% | 98% | 0% | 99% | 106% |
20241010 | 2,628 | 2,628 | 2,590 | 2,591 | 11,800 | -38 | 99% | 99% | 197% | ▼▼▼▼ | 100% | 99% | 0% | 97% | 104% |
20241011 | 2,590 | 2,598 | 2,582 | 2,598 | 8,000 | 7 | 100% | 100% | 68% | ▲ | 100% | 98% | 0% | 98% | 104% |
20241015 | 2,598 | 2,612 | 2,595 | 2,598 | 9,200 | 0 | 100% | 100% | 115% | -- | 99% | 98% | 0% | 98% | 104% |
20241016 | 2,590 | 2,590 | 2,550 | 2,573 | 19,900 | -25 | 99% | 99% | 216% | ▼ | 99% | 98% | 0% | 97% | 102% |
20241017 | 2,588 | 2,590 | 2,566 | 2,571 | 6,300 | -2 | 100% | 99% | 32% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
20241018 | 2,585 | 2,585 | 2,542 | 2,548 | 13,500 | -23 | 99% | 99% | 214% | ▼▼▼ | 99% | 0% | 0% | 96% | 101% |
20241021 | 2,567 | 2,570 | 2,540 | 2,544 | 10,700 | -4 | 100% | 99% | 79% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
20241022 | 2,550 | 2,553 | 2,538 | 2,545 | 7,900 | 1 | 100% | 100% | 74% | ▲ | % | % | % | 96% | 100% |
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 | 800 | 45,700 | 100 | 13,500 | 700 | 32,200 |
2024-10-11 | 1,000 | 41,600 | 100 | 13,300 | 900 | 28,300 |
2024-10-04 | 800 | 41,300 | 100 | 12,700 | 700 | 28,600 |
2024-09-27 | 700 | 44,900 | 100 | 14,500 | 600 | 30,400 |
2024-09-20 | 800 | 40,700 | 100 | 12,800 | 700 | 27,900 |
2024-09-13 | 1,000 | 34,200 | 100 | 13,000 | 900 | 21,200 |
2024-09-06 | 1,600 | 31,100 | 100 | 12,200 | 1,500 | 18,900 |
2024-08-30 | 1,600 | 29,000 | 100 | 11,800 | 1,500 | 17,200 |
2024-08-23 | 1,700 | 26,700 | 100 | 10,600 | 1,600 | 16,100 |
2024-08-16 | 2,000 | 29,800 | 100 | 13,500 | 1,900 | 16,300 |
2024-08-09 | 2,100 | 30,700 | 100 | 13,400 | 2,000 | 17,300 |
2024-08-02 | 1,700 | 42,100 | 100 | 20,400 | 1,600 | 21,700 |
2024-07-26 | 1,600 | 46,500 | 100 | 21,600 | 1,500 | 24,900 |
2024-07-19 | 2,700 | 42,800 | 100 | 21,300 | 2,600 | 21,500 |
2024-07-12 | 2,800 | 44,400 | 100 | 21,300 | 2,700 | 23,100 |
2024-07-05 | 2,900 | 44,700 | 100 | 22,100 | 2,800 | 22,600 |
2024-06-28 | 2,400 | 52,900 | 100 | 17,600 | 2,300 | 35,300 |
2024-06-21 | 3,800 | 48,300 | 100 | 16,300 | 3,700 | 32,000 |
2024-06-14 | 3,300 | 47,700 | 100 | 16,500 | 3,200 | 31,200 |
2024-06-07 | 3,300 | 47,800 | 100 | 16,800 | 3,200 | 31,000 |
2024-05-31 | 7,000 | 52,500 | 100 | 21,900 | 6,900 | 30,600 |
2024-05-24 | 7,500 | 51,100 | 100 | 22,900 | 7,400 | 28,200 |
2024-05-17 | 8,100 | 48,700 | 100 | 20,300 | 8,000 | 28,400 |
2024-05-10 | 11,500 | 37,700 | 100 | 16,600 | 11,400 | 21,100 |
2024-05-02 | 11,800 | 42,100 | 100 | 20,800 | 11,700 | 21,300 |
2024-04-26 | 11,300 | 43,000 | 100 | 21,100 | 11,200 | 21,900 |
2024-04-19 | 12,000 | 42,200 | 100 | 19,500 | 11,900 | 22,700 |
2024-04-12 | 12,300 | 42,000 | 100 | 20,300 | 12,200 | 21,700 |
2024-04-05 | 7,200 | 44,900 | 100 | 21,700 | 7,100 | 23,200 |
2024-03-29 | 7,000 | 63,600 | 100 | 24,200 | 6,900 | 39,400 |
2024-03-22 | 6,100 | 72,100 | 100 | 24,300 | 6,000 | 47,800 |
2024-03-15 | 6,200 | 73,400 | 100 | 24,200 | 6,100 | 49,200 |
2024-03-08 | 7,200 | 77,100 | 100 | 24,600 | 7,100 | 52,500 |
2024-03-01 | 6,400 | 91,300 | 100 | 23,900 | 6,300 | 67,400 |
2024-02-22 | 7,400 | 87,600 | 100 | 22,900 | 7,300 | 64,700 |
2024-02-16 | 8,800 | 92,900 | 100 | 23,300 | 8,700 | 69,600 |
2024-02-09 | 11,100 | 65,200 | 200 | 26,400 | 10,900 | 38,800 |
2024-02-02 | 10,700 | 57,800 | 200 | 24,400 | 10,500 | 33,400 |
2024-01-26 | 10,200 | 64,600 | 200 | 26,200 | 10,000 | 38,400 |
2024-01-19 | 14,200 | 73,900 | 700 | 30,700 | 13,500 | 43,200 |
2024-01-12 | 15,100 | 74,400 | 700 | 26,500 | 14,400 | 47,900 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240807 | 16:00 | ルックHD | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240805 | 16:00 | ルックHD | 2024年12月期第2四半期(中間期)連結業績予想及び通期連結業績予想の修正に関するお知らせ |
20240524 | 16:00 | ルックHD | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
20240513 | 16:00 | ルックHD | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
20240426 | 16:00 | ルックHD | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
20240214 | 16:00 | ルックHD | 剰余金の配当(記念配当)に関するお知らせ |
20240214 | 16:00 | ルックHD | 中期経営計画策定に関するお知らせ |
20240214 | 16:00 | ルックHD | 2023年12月期 決算短信〔日本基準〕(連結) |