| 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 | 3,485 | 3,505 | 3,475 | 3,495 | 62,600 | 10 | 100% | 100% | 163% | ▲ | 99% | 101% | 100% | 95% | 101% |
| 20240726 | 3,495 | 3,495 | 3,445 | 3,475 | 58,400 | -20 | 99% | 99% | 93% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20240729 | 3,500 | 3,500 | 3,470 | 3,500 | 37,100 | 25 | 101% | 100% | 64% | ▲ | 100% | 97% | 100% | 97% | 101% |
| 20240730 | 3,505 | 3,505 | 3,470 | 3,490 | 41,000 | -10 | 100% | 100% | 111% | ▼ | 101% | 98% | 100% | 97% | 101% |
| 20240731 | 3,485 | 3,550 | 3,485 | 3,535 | 54,900 | 45 | 101% | 101% | 134% | ▲ | 98% | 97% | 99% | 98% | 102% |
| 20240801 | 3,535 | 3,535 | 3,460 | 3,465 | 68,400 | -70 | 98% | 98% | 125% | ▼ | 99% | 99% | 101% | 97% | 100% |
| 20240802 | 3,450 | 3,450 | 3,400 | 3,410 | 92,900 | -55 | 98% | 99% | 136% | ▼▼ | 97% | 102% | 104% | 95% | 100% |
| 20240805 | 3,370 | 3,400 | 3,225 | 3,260 | 143,700 | -150 | 96% | 97% | 155% | ▼▼▼ | 103% | 102% | 105% | 92% | 100% |
| 20240806 | 3,330 | 3,440 | 3,330 | 3,415 | 111,800 | 155 | 105% | 103% | 78% | ▲ | 100% | 100% | 103% | 96% | 105% |
| 20240807 | 3,395 | 3,465 | 3,365 | 3,410 | 80,300 | -5 | 100% | 100% | 72% | ▼ | 101% | 100% | 103% | 96% | 105% |
| 20240808 | 3,405 | 3,455 | 3,395 | 3,425 | 94,100 | 15 | 100% | 101% | 117% | ▲ | 98% | 99% | 101% | 97% | 105% |
| 20240809 | 3,460 | 3,460 | 3,355 | 3,385 | 92,600 | -40 | 99% | 98% | 98% | ▼ | 99% | 101% | 103% | 96% | 104% |
| 20240813 | 3,395 | 3,395 | 3,335 | 3,365 | 73,100 | -20 | 99% | 99% | 79% | ▼▼ | 101% | 102% | 104% | 95% | 103% |
| 20240814 | 3,375 | 3,400 | 3,360 | 3,400 | 45,000 | 35 | 101% | 101% | 62% | ▲ | 100% | 102% | 102% | 96% | 104% |
| 20240815 | 3,390 | 3,400 | 3,375 | 3,400 | 54,600 | 0 | 100% | 100% | 121% | -- | 100% | 102% | 102% | 96% | 104% |
| 20240816 | 3,415 | 3,430 | 3,400 | 3,430 | 55,700 | 30 | 101% | 100% | 102% | ▲ | 100% | 102% | 101% | 97% | 105% |
| 20240819 | 3,430 | 3,435 | 3,405 | 3,415 | 50,400 | -15 | 100% | 100% | 90% | ▼ | 100% | 102% | 102% | 97% | 105% |
| 20240820 | 3,430 | 3,465 | 3,425 | 3,445 | 48,500 | 30 | 101% | 100% | 96% | ▲ | 100% | 102% | 101% | 97% | 106% |
| 20240821 | 3,440 | 3,455 | 3,440 | 3,450 | 27,400 | 5 | 100% | 100% | 56% | ▲▲ | 101% | 101% | 101% | 98% | 106% |
| 20240822 | 3,460 | 3,485 | 3,455 | 3,485 | 35,200 | 35 | 101% | 101% | 128% | ▲▲▲ | 100% | 100% | 100% | 99% | 107% |
| 20240823 | 3,495 | 3,505 | 3,470 | 3,480 | 44,900 | -5 | 100% | 100% | 128% | ▼ | 100% | 99% | 100% | 98% | 107% |
| 20240826 | 3,485 | 3,500 | 3,480 | 3,500 | 48,300 | 20 | 101% | 100% | 108% | ▲ | 100% | 99% | 100% | 99% | 107% |
| 20240827 | 3,500 | 3,510 | 3,475 | 3,485 | 40,900 | -15 | 100% | 100% | 85% | ▼ | 100% | 100% | 100% | 99% | 107% |
| 20240828 | 3,485 | 3,500 | 3,480 | 3,495 | 36,100 | 10 | 100% | 100% | 88% | ▲ | 99% | 99% | 101% | 99% | 107% |
| 20240829 | 3,495 | 3,495 | 3,455 | 3,455 | 78,600 | -40 | 99% | 99% | 218% | ▼ | 100% | 99% | 104% | 99% | 106% |
| 20240830 | 3,455 | 3,470 | 3,445 | 3,455 | 77,700 | 0 | 100% | 100% | 99% | -- | 99% | 99% | 105% | 99% | 106% |
| 20240902 | 3,455 | 3,455 | 3,420 | 3,430 | 131,600 | -25 | 99% | 99% | 169% | ▼ | 101% | 100% | 106% | 98% | 105% |
| 20240903 | 3,425 | 3,470 | 3,425 | 3,470 | 80,100 | 40 | 101% | 101% | 61% | ▲ | 100% | 101% | 106% | 99% | 103% |
| 20240904 | 3,440 | 3,490 | 3,425 | 3,430 | 164,400 | -40 | 99% | 100% | 205% | ▼ | 100% | 102% | 107% | 98% | 102% |
| 20240905 | 3,405 | 3,445 | 3,405 | 3,415 | 172,600 | -15 | 100% | 100% | 105% | ▼▼ | 99% | 101% | 107% | 98% | 101% |
| 20240906 | 3,415 | 3,425 | 3,390 | 3,390 | 190,100 | -25 | 99% | 99% | 110% | ▼▼▼ | 102% | 103% | 110% | 97% | 101% |
| 20240909 | 3,350 | 3,415 | 3,350 | 3,410 | 236,800 | 20 | 101% | 102% | 125% | ▲ | 102% | 103% | 111% | 97% | 101% |
| 20240910 | 3,400 | 3,475 | 3,400 | 3,465 | 197,600 | 55 | 102% | 102% | 83% | ▲▲ | 99% | 101% | 109% | 99% | 102% |
| 20240911 | 3,465 | 3,465 | 3,405 | 3,420 | 145,600 | -45 | 99% | 99% | 74% | ▼ | 100% | 101% | 110% | 98% | 101% |
| 20240912 | 3,450 | 3,460 | 3,430 | 3,450 | 244,100 | 30 | 101% | 100% | 168% | ▲ | 100% | 101% | 110% | 99% | 102% |
| 20240913 | 3,450 | 3,475 | 3,440 | 3,455 | 156,500 | 5 | 100% | 100% | 64% | ▲▲ | 101% | 100% | 109% | 99% | 102% |
| 20240917 | 3,460 | 3,485 | 3,445 | 3,485 | 246,300 | 30 | 101% | 101% | 157% | ▲▲▲ | 100% | 100% | 108% | 100% | 103% |
| 20240918 | 3,485 | 3,495 | 3,455 | 3,470 | 127,900 | -15 | 100% | 100% | 52% | ▼ | 100% | 100% | 109% | 99% | 102% |
| 20240919 | 3,455 | 3,475 | 3,445 | 3,450 | 352,500 | -20 | 99% | 100% | 276% | ▼▼ | 100% | 102% | 109% | 99% | 102% |
| 20240920 | 3,465 | 3,480 | 3,440 | 3,470 | 249,000 | 20 | 101% | 100% | 71% | ▲ | 99% | 103% | 108% | 99% | 102% |
| 20240924 | 3,490 | 3,500 | 3,455 | 3,470 | 260,000 | 0 | 100% | 99% | 104% | -- | 100% | 105% | 109% | 99% | 102% |
| 20240925 | 3,460 | 3,475 | 3,440 | 3,455 | 260,600 | -15 | 100% | 100% | 100% | ▼ | 101% | 105% | 108% | 99% | 102% |
| 20240926 | 3,450 | 3,480 | 3,450 | 3,470 | 830,500 | 15 | 100% | 101% | 319% | ▲ | 102% | 104% | 107% | 99% | 102% |
| 20240927 | 3,450 | 3,590 | 3,440 | 3,525 | 567,000 | 55 | 102% | 102% | 68% | ▲▲ | 102% | 104% | 104% | 100% | 104% |
| 20240930 | 3,510 | 3,595 | 3,495 | 3,580 | 219,600 | 55 | 102% | 102% | 39% | ▲▲▲ | 101% | 102% | 102% | 100% | 106% |
| 20241001 | 3,590 | 3,635 | 3,565 | 3,635 | 150,100 | 55 | 102% | 101% | 68% | ▲▲▲▲ | 99% | 102% | 100% | 100% | 107% |
| 20241002 | 3,640 | 3,660 | 3,575 | 3,590 | 137,600 | -45 | 99% | 99% | 92% | ▼ | 99% | 105% | 100% | 99% | 106% |
| 20241003 | 3,615 | 3,635 | 3,580 | 3,590 | 102,000 | 0 | 100% | 99% | 74% | -- | 101% | 105% | 99% | 99% | 106% |
| 20241004 | 3,615 | 3,645 | 3,600 | 3,640 | 120,800 | 50 | 101% | 101% | 118% | ▲ | 101% | 103% | 98% | 100% | 107% |
| 20241007 | 3,635 | 3,670 | 3,610 | 3,670 | 107,600 | 30 | 101% | 101% | 89% | ▲▲ | 101% | 101% | 0% | 100% | 108% |
| 20241008 | 3,655 | 3,695 | 3,645 | 3,695 | 91,800 | 25 | 101% | 101% | 85% | ▲▲▲ | 102% | 99% | 0% | 100% | 108% |
| 20241009 | 3,695 | 3,785 | 3,685 | 3,780 | 162,100 | 85 | 102% | 102% | 177% | ▲▲▲▲ | 99% | 97% | 0% | 100% | 111% |
| 20241010 | 3,760 | 3,765 | 3,720 | 3,730 | 96,100 | -50 | 99% | 99% | 59% | ▼ | 99% | 97% | 0% | 99% | 109% |
| 20241011 | 3,730 | 3,745 | 3,670 | 3,675 | 84,900 | -55 | 99% | 99% | 88% | ▼▼ | 99% | 99% | 0% | 97% | 107% |
| 20241015 | 3,685 | 3,705 | 3,660 | 3,665 | 96,900 | -10 | 100% | 99% | 114% | ▼▼▼ | 99% | 98% | 0% | 97% | 106% |
| 20241016 | 3,665 | 3,700 | 3,645 | 3,645 | 70,400 | -20 | 99% | 99% | 73% | ▼▼▼▼ | 99% | 98% | 0% | 96% | 106% |
| 20241017 | 3,645 | 3,650 | 3,605 | 3,610 | 71,000 | -35 | 99% | 99% | 101% | ▼▼▼▼▼ | 101% | 0% | 0% | 96% | 105% |
| 20241018 | 3,600 | 3,635 | 3,600 | 3,630 | 57,400 | 20 | 101% | 101% | 81% | ▲ | 99% | 0% | 0% | 96% | 105% |
| 20241021 | 3,615 | 3,620 | 3,595 | 3,595 | 42,100 | -35 | 99% | 99% | 73% | ▼ | 99% | 0% | 0% | 95% | 104% |
| 20241022 | 3,580 | 3,585 | 3,540 | 3,555 | 66,500 | -40 | 99% | 99% | 158% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 32,600 | 5,600 | 7,100 | 2,700 | 25,500 | 2,900 |
| 2024-10-11 | 44,000 | 9,600 | 17,800 | 3,500 | 26,200 | 6,100 |
| 2024-10-04 | 35,400 | 4,300 | 11,100 | 2,100 | 24,300 | 2,200 |
| 2024-09-27 | 89,200 | 10,500 | 31,200 | 1,600 | 58,000 | 8,900 |
| 2024-09-20 | 1,541,500 | 22,000 | 1,513,200 | 3,100 | 28,300 | 18,900 |
| 2024-09-13 | 959,200 | 24,500 | 944,800 | 3,600 | 14,400 | 20,900 |
| 2024-09-06 | 421,800 | 24,400 | 414,600 | 4,200 | 7,200 | 20,200 |
| 2024-08-30 | 89,500 | 21,800 | 85,300 | 3,700 | 4,200 | 18,100 |
| 2024-08-23 | 35,200 | 17,900 | 31,900 | 4,600 | 3,300 | 13,300 |
| 2024-08-16 | 13,300 | 15,200 | 9,700 | 5,000 | 3,600 | 10,200 |
| 2024-08-09 | 9,400 | 13,400 | 6,300 | 4,000 | 3,100 | 9,400 |
| 2024-08-02 | 3,900 | 18,000 | 2,500 | 7,000 | 1,400 | 11,000 |
| 2024-07-26 | 4,300 | 17,000 | 2,500 | 5,800 | 1,800 | 11,200 |
| 2024-07-19 | 7,500 | 13,200 | 4,300 | 5,800 | 3,200 | 7,400 |
| 2024-07-12 | 9,100 | 12,700 | 5,200 | 6,100 | 3,900 | 6,600 |
| 2024-07-05 | 9,200 | 10,900 | 5,300 | 5,900 | 3,900 | 5,000 |
| 2024-06-28 | 15,200 | 14,200 | 10,300 | 7,600 | 4,900 | 6,600 |
| 2024-06-21 | 9,000 | 13,900 | 3,700 | 7,500 | 5,300 | 6,400 |
| 2024-06-14 | 8,000 | 13,300 | 2,600 | 7,200 | 5,400 | 6,100 |
| 2024-06-07 | 4,400 | 14,200 | 1,900 | 6,500 | 2,500 | 7,700 |
| 2024-05-31 | 3,500 | 14,300 | 900 | 6,200 | 2,600 | 8,100 |
| 2024-05-24 | 5,700 | 11,000 | 2,500 | 3,000 | 3,200 | 8,000 |
| 2024-05-17 | 4,200 | 12,300 | 1,000 | 3,000 | 3,200 | 9,300 |
| 2024-05-10 | 4,200 | 15,000 | 800 | 3,100 | 3,400 | 11,900 |
| 2024-05-02 | 5,500 | 11,500 | 2,000 | 2,600 | 3,500 | 8,900 |
| 2024-04-26 | 5,500 | 12,000 | 2,000 | 2,700 | 3,500 | 9,300 |
| 2024-04-19 | 4,400 | 18,900 | 700 | 4,300 | 3,700 | 14,600 |
| 2024-04-12 | 6,700 | 21,600 | 2,700 | 4,800 | 4,000 | 16,800 |
| 2024-04-05 | 6,800 | 23,700 | 2,700 | 5,000 | 4,100 | 18,700 |
| 2024-03-29 | 27,100 | 16,500 | 13,000 | 3,700 | 14,100 | 12,800 |
| 2024-03-22 | 912,900 | 32,400 | 884,500 | 6,600 | 28,400 | 25,800 |
| 2024-03-15 | 415,300 | 26,500 | 399,500 | 6,300 | 15,800 | 20,200 |
| 2024-03-08 | 190,000 | 21,800 | 174,000 | 8,300 | 16,000 | 13,500 |
| 2024-03-01 | 56,300 | 19,300 | 45,300 | 7,900 | 11,000 | 11,400 |
| 2024-02-22 | 21,200 | 17,900 | 11,400 | 8,500 | 9,800 | 9,400 |
| 2024-02-16 | 18,500 | 13,900 | 8,800 | 6,600 | 9,700 | 7,300 |
| 2024-02-09 | 16,700 | 43,300 | 7,300 | 10,500 | 9,400 | 32,800 |
| 2024-02-02 | 21,500 | 19,000 | 8,400 | 6,100 | 13,100 | 12,900 |
| 2024-01-26 | 18,500 | 13,800 | 7,100 | 5,700 | 11,400 | 8,100 |
| 2024-01-19 | 28,400 | 15,900 | 14,500 | 7,100 | 13,900 | 8,800 |
| 2024-01-12 | 9,800 | 16,100 | 2,100 | 5,900 | 7,700 | 10,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-15 | Man Solutions Limited | 159,400 | 0.49% | ▼ | -5,800 | 3,515 | 3,540 | 3,505 | 3,525 | 124,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240307 | 15:00 | モスフード | 株主優待制度の一部変更（長期保有株主優遇制度新設）に関するお知らせ |
| 20240226 | 15:00 | モスフード | 次期取締役候補者の選任の件 |
| 20240129 | 15:00 | モスフード | 2024年度 組織変更、取締役委嘱業務変更および人事異動の件 |