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 | 1,145 | 1,148 | 1,140 | 1,142 | 14,000 | -3 | 100% | 100% | 159% | ▼▼ | 99% | 101% | 102% | 99% | 100% |
20250311 | 1,145 | 1,152 | 1,111 | 1,129 | 41,900 | -13 | 99% | 99% | 299% | ▼▼▼ | 101% | 103% | 104% | 98% | 100% |
20250312 | 1,129 | 1,145 | 1,129 | 1,142 | 6,700 | 13 | 101% | 101% | 16% | ▲ | 101% | 102% | 100% | 99% | 101% |
20250313 | 1,142 | 1,151 | 1,142 | 1,150 | 2,500 | 8 | 101% | 101% | 37% | ▲▲ | 100% | 101% | 96% | 100% | 102% |
20250314 | 1,150 | 1,155 | 1,150 | 1,155 | 7,200 | 5 | 100% | 100% | 288% | ▲▲▲ | 100% | 100% | 95% | 100% | 102% |
20250317 | 1,159 | 1,162 | 1,156 | 1,156 | 8,500 | 1 | 100% | 100% | 118% | ▲▲▲▲ | 99% | 100% | 94% | 100% | 102% |
20250318 | 1,165 | 1,165 | 1,157 | 1,159 | 11,200 | 3 | 100% | 99% | 132% | ▲▲▲▲▲ | 100% | 100% | 91% | 100% | 103% |
20250319 | 1,160 | 1,164 | 1,157 | 1,164 | 12,100 | 5 | 100% | 100% | 108% | ▲▲▲▲▲▲ | 99% | 101% | 90% | 100% | 103% |
20250321 | 1,164 | 1,165 | 1,150 | 1,152 | 34,800 | -12 | 99% | 99% | 288% | ▼ | 100% | 101% | 90% | 99% | 102% |
20250324 | 1,163 | 1,163 | 1,154 | 1,160 | 9,700 | 8 | 101% | 100% | 28% | ▲ | 99% | 98% | 90% | 100% | 103% |
20250325 | 1,165 | 1,165 | 1,158 | 1,158 | 11,800 | -2 | 100% | 99% | 122% | ▼ | 100% | 95% | 91% | 99% | 103% |
20250326 | 1,161 | 1,162 | 1,156 | 1,158 | 13,100 | 0 | 100% | 100% | 111% | -- | 101% | 95% | 91% | 99% | 103% |
20250327 | 1,158 | 1,172 | 1,158 | 1,171 | 29,300 | 13 | 101% | 101% | 224% | ▲ | 100% | 96% | 93% | 100% | 104% |
20250328 | 1,140 | 1,150 | 1,139 | 1,140 | 16,300 | -31 | 97% | 100% | 56% | ▼ | 98% | 93% | 94% | 97% | 101% |
20250331 | 1,135 | 1,135 | 1,108 | 1,108 | 22,300 | -32 | 97% | 98% | 137% | ▼▼ | 99% | 91% | 96% | 95% | 100% |
20250401 | 1,116 | 1,117 | 1,080 | 1,102 | 22,600 | -6 | 99% | 99% | 101% | ▼▼▼ | 99% | 91% | 97% | 94% | 100% |
20250402 | 1,107 | 1,107 | 1,078 | 1,091 | 21,500 | -11 | 99% | 99% | 95% | ▼▼▼▼ | 98% | 96% | 101% | 93% | 100% |
20250403 | 1,066 | 1,072 | 1,048 | 1,050 | 48,900 | -41 | 96% | 98% | 227% | ▼▼▼▼▼ | 98% | 99% | 104% | 90% | 100% |
20250404 | 1,035 | 1,035 | 1,000 | 1,015 | 37,000 | -35 | 97% | 98% | 76% | ▼▼▼▼▼▼ | 100% | 101% | 108% | 87% | 100% |
20250408 | 1,000 | 1,010 | 999 | 1,003 | 12,100 | -12 | 99% | 100% | 33% | ▼▼▼▼▼▼▼ | 97% | 103% | 108% | 86% | 100% |
20250409 | 999 | 999 | 951 | 972 | 31,800 | -31 | 97% | 97% | 263% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 104% | 83% | 100% |
20250410 | 1,029 | 1,032 | 1,007 | 1,024 | 23,400 | 52 | 105% | 100% | 74% | ▲ | 100% | 103% | 108% | 87% | 105% |
20250411 | 1,000 | 1,008 | 983 | 1,000 | 25,600 | -24 | 98% | 100% | 109% | ▼ | 100% | 103% | 106% | 85% | 103% |
20250414 | 1,012 | 1,024 | 1,012 | 1,012 | 6,900 | 12 | 101% | 100% | 27% | ▲ | 100% | 102% | 105% | 86% | 104% |
20250415 | 1,027 | 1,027 | 1,017 | 1,027 | 20,700 | 15 | 101% | 100% | 300% | ▲▲ | 99% | 101% | 105% | 88% | 106% |
20250416 | 1,027 | 1,031 | 1,016 | 1,021 | 14,800 | -6 | 99% | 99% | 71% | ▼ | 102% | 104% | 105% | 87% | 105% |
20250417 | 1,016 | 1,032 | 1,013 | 1,032 | 20,600 | 11 | 101% | 102% | 139% | ▲ | 101% | 102% | 103% | 88% | 106% |
20250418 | 1,036 | 1,045 | 1,034 | 1,045 | 8,000 | 13 | 101% | 101% | 39% | ▲▲ | 100% | 101% | 103% | 89% | 108% |
20250421 | 1,043 | 1,048 | 1,036 | 1,039 | 6,600 | -6 | 99% | 100% | 83% | ▼ | 100% | 103% | 104% | 89% | 107% |
20250422 | 1,033 | 1,043 | 1,033 | 1,037 | 5,200 | -2 | 100% | 100% | 79% | ▼▼ | 100% | 102% | 102% | 89% | 107% |
20250423 | 1,052 | 1,062 | 1,040 | 1,052 | 8,800 | 15 | 101% | 100% | 169% | ▲ | 100% | 102% | 101% | 90% | 108% |
20250424 | 1,056 | 1,059 | 1,050 | 1,053 | 8,400 | 1 | 100% | 100% | 95% | ▲▲ | 99% | 101% | 101% | 90% | 108% |
20250425 | 1,064 | 1,064 | 1,051 | 1,055 | 5,100 | 2 | 100% | 99% | 61% | ▲▲▲ | 101% | 101% | 102% | 93% | 109% |
20250428 | 1,055 | 1,066 | 1,055 | 1,066 | 6,000 | 11 | 101% | 101% | 118% | ▲▲▲▲ | 101% | 99% | 100% | 96% | 110% |
20250430 | 1,068 | 1,202 | 1,054 | 1,075 | 158,100 | 9 | 101% | 101% | 2635% | ▲▲▲▲▲ | 100% | 99% | 99% | 98% | 111% |
20250501 | 1,077 | 1,077 | 1,065 | 1,074 | 13,700 | -1 | 100% | 100% | 9% | ▼ | 98% | 99% | 100% | 98% | 110% |
20250502 | 1,079 | 1,079 | 1,054 | 1,062 | 23,200 | -12 | 99% | 98% | 169% | ▼▼ | 100% | 102% | 102% | 99% | 109% |
20250507 | 1,054 | 1,059 | 1,051 | 1,053 | 9,400 | -9 | 99% | 100% | 41% | ▼▼▼ | 99% | 102% | 103% | 98% | 108% |
20250508 | 1,053 | 1,058 | 1,046 | 1,046 | 12,600 | -7 | 99% | 99% | 134% | ▼▼▼▼ | 101% | 100% | 103% | 97% | 108% |
20250509 | 1,054 | 1,067 | 1,045 | 1,067 | 11,000 | 21 | 102% | 101% | 87% | ▲ | 98% | 97% | 99% | 99% | 110% |
20250512 | 1,090 | 1,141 | 1,041 | 1,065 | 186,500 | -2 | 100% | 98% | 1695% | ▼ | 99% | 98% | 100% | 99% | 107% |
20250513 | 1,084 | 1,084 | 1,065 | 1,070 | 21,400 | 5 | 100% | 99% | 11% | ▲ | 99% | 99% | 101% | 100% | 107% |
20250514 | 1,070 | 1,075 | 1,055 | 1,055 | 31,900 | -15 | 99% | 99% | 149% | ▼ | 99% | 101% | 102% | 98% | 104% |
20250515 | 1,059 | 1,086 | 1,046 | 1,050 | 91,000 | -5 | 100% | 99% | 285% | ▼▼ | 100% | 101% | 102% | 98% | 103% |
20250516 | 1,058 | 1,058 | 1,046 | 1,055 | 11,600 | 5 | 100% | 100% | 13% | ▲ | 100% | 101% | 103% | 98% | 103% |
20250519 | 1,053 | 1,058 | 1,048 | 1,058 | 7,500 | 3 | 100% | 100% | 65% | ▲▲ | 100% | 99% | 101% | 98% | 103% |
20250520 | 1,067 | 1,067 | 1,056 | 1,062 | 6,100 | 4 | 100% | 100% | 81% | ▲▲▲ | 101% | 100% | 102% | 99% | 102% |
20250521 | 1,062 | 1,075 | 1,062 | 1,071 | 9,800 | 9 | 101% | 101% | 161% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 103% |
20250522 | 1,067 | 1,067 | 1,059 | 1,064 | 7,000 | -7 | 99% | 100% | 71% | ▼ | 100% | 100% | 102% | 99% | 103% |
20250523 | 1,060 | 1,068 | 1,060 | 1,060 | 8,100 | -4 | 100% | 100% | 116% | ▼▼ | 99% | 100% | 0% | 99% | 101% |
20250526 | 1,069 | 1,069 | 1,056 | 1,057 | 12,000 | -3 | 100% | 99% | 148% | ▼▼▼ | 99% | 101% | 0% | 98% | 101% |
20250527 | 1,064 | 1,064 | 1,056 | 1,056 | 2,500 | -1 | 100% | 99% | 21% | ▼▼▼▼ | 100% | 102% | 0% | 98% | 101% |
20250528 | 1,060 | 1,064 | 1,057 | 1,058 | 4,400 | 2 | 100% | 100% | 176% | ▲ | 100% | 102% | 0% | 98% | 101% |
20250529 | 1,062 | 1,064 | 1,059 | 1,064 | 4,700 | 6 | 101% | 100% | 107% | ▲▲ | 100% | 102% | 0% | 99% | 102% |
20250530 | 1,064 | 1,068 | 1,061 | 1,068 | 3,400 | 4 | 100% | 100% | 72% | ▲▲▲ | 101% | 101% | 0% | 99% | 102% |
20250602 | 1,067 | 1,082 | 1,067 | 1,077 | 13,600 | 9 | 101% | 101% | 400% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 103% |
20250603 | 1,078 | 1,080 | 1,074 | 1,078 | 11,200 | 1 | 100% | 100% | 82% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 103% |
20250604 | 1,075 | 1,083 | 1,075 | 1,083 | 7,500 | 5 | 100% | 101% | 67% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
20250605 | 1,080 | 1,082 | 1,075 | 1,075 | 7,600 | -8 | 99% | 100% | 101% | ▼ | 100% | 0% | 0% | 99% | 102% |
20250606 | 1,075 | 1,080 | 1,075 | 1,080 | 4,000 | 5 | 100% | 100% | 53% | ▲ | % | % | % | 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 | 500 | 66,600 | 0 | 38,600 | 500 | 28,000 |
2025-05-23 | 700 | 68,200 | 0 | 37,600 | 700 | 30,600 |
2025-05-16 | 300 | 67,500 | 0 | 38,000 | 300 | 29,500 |
2025-05-09 | 1,100 | 52,900 | 0 | 30,200 | 1,100 | 22,700 |
2025-05-02 | 1,400 | 48,500 | 0 | 27,600 | 1,400 | 20,900 |
2025-04-25 | 400 | 45,000 | 0 | 25,900 | 400 | 19,100 |
2025-04-18 | 500 | 48,300 | 0 | 25,400 | 500 | 22,900 |
2025-04-11 | 900 | 62,100 | 0 | 26,300 | 900 | 35,800 |
2025-04-04 | 100 | 133,500 | 0 | 86,000 | 100 | 47,500 |
2025-03-28 | 300 | 146,000 | 0 | 84,700 | 300 | 61,300 |
2025-03-21 | 1,200 | 157,700 | 0 | 95,900 | 1,200 | 61,800 |
2025-03-14 | 1,100 | 155,400 | 0 | 98,100 | 1,100 | 57,300 |
2025-03-07 | 1,700 | 160,500 | 0 | 106,200 | 1,700 | 54,300 |
2025-02-28 | 1,200 | 168,400 | 0 | 113,700 | 1,200 | 54,700 |
2025-02-21 | 1,400 | 168,200 | 0 | 114,000 | 1,400 | 54,200 |
2025-02-14 | 1,400 | 165,500 | 0 | 114,400 | 1,400 | 51,100 |
2025-02-07 | 1,300 | 167,600 | 0 | 119,300 | 1,300 | 48,300 |
2025-01-31 | 700 | 170,300 | 0 | 130,400 | 700 | 39,900 |
2025-01-24 | 100 | 154,600 | 0 | 119,900 | 100 | 34,700 |
2025-01-17 | 100 | 146,400 | 0 | 110,700 | 100 | 35,700 |
2025-01-10 | 900 | 134,500 | 0 | 103,200 | 900 | 31,300 |
2024-12-27 | 700 | 137,500 | 0 | 101,300 | 700 | 36,200 |
2024-12-20 | 800 | 123,100 | 0 | 89,700 | 800 | 33,400 |
2024-12-13 | 800 | 111,300 | 0 | 88,100 | 800 | 23,200 |
2024-12-06 | 900 | 116,100 | 0 | 92,100 | 900 | 24,000 |
2024-11-29 | 900 | 122,400 | 0 | 95,600 | 900 | 26,800 |
2024-11-22 | 1,000 | 118,300 | 0 | 89,900 | 1,000 | 28,400 |
2024-11-15 | 1,300 | 80,800 | 0 | 40,200 | 1,300 | 40,600 |
2024-11-08 | 1,300 | 78,900 | 0 | 37,800 | 1,300 | 41,100 |
2024-11-01 | 200 | 77,700 | 0 | 35,700 | 200 | 42,000 |
2024-10-25 | 200 | 65,100 | 0 | 31,800 | 200 | 33,300 |
2024-10-18 | 300 | 54,500 | 0 | 29,500 | 300 | 25,000 |
2024-10-11 | 600 | 54,900 | 0 | 29,000 | 600 | 25,900 |
2024-10-04 | 1,200 | 48,500 | 0 | 24,400 | 1,200 | 24,100 |
2024-09-27 | 1,100 | 47,400 | 0 | 21,100 | 1,100 | 26,300 |
2024-09-20 | 700 | 53,300 | 0 | 21,000 | 700 | 32,300 |
2024-09-13 | 1,500 | 48,800 | 0 | 20,000 | 1,500 | 28,800 |
2024-09-06 | 1,300 | 51,200 | 0 | 20,200 | 1,300 | 31,000 |
2024-08-30 | 1,300 | 45,700 | 0 | 14,600 | 1,300 | 31,100 |
2024-08-23 | 700 | 46,200 | 0 | 15,400 | 700 | 30,800 |
2024-08-16 | 600 | 46,100 | 0 | 15,500 | 600 | 30,600 |
2024-08-09 | 500 | 54,400 | 0 | 15,400 | 500 | 39,000 |
2024-08-02 | 800 | 68,700 | 0 | 20,400 | 800 | 48,300 |
2024-07-26 | 500 | 70,800 | 0 | 24,700 | 500 | 46,100 |
2024-07-19 | 600 | 73,700 | 0 | 24,000 | 600 | 49,700 |
2024-07-12 | 700 | 79,200 | 0 | 26,000 | 700 | 53,200 |
2024-07-05 | 1,300 | 74,400 | 0 | 24,700 | 1,300 | 49,700 |
2024-06-28 | 900 | 66,000 | 0 | 20,200 | 900 | 45,800 |
2024-06-21 | 600 | 59,300 | 0 | 18,600 | 600 | 40,700 |
2024-06-14 | 500 | 60,200 | 0 | 19,000 | 500 | 41,200 |
2024-06-07 | 700 | 59,500 | 0 | 18,600 | 700 | 40,900 |
2024-05-31 | 1,400 | 65,400 | 0 | 21,300 | 1,400 | 44,100 |
2024-05-24 | 800 | 37,500 | 0 | 17,600 | 800 | 19,900 |
2024-05-17 | 1,000 | 36,300 | 0 | 17,200 | 1,000 | 19,100 |
2024-05-10 | 4,100 | 30,200 | 0 | 13,100 | 4,100 | 17,100 |
2024-05-02 | 5,400 | 32,300 | 0 | 13,100 | 5,400 | 19,200 |
2024-04-26 | 800 | 36,700 | 0 | 13,500 | 800 | 23,200 |
2024-04-19 | 7,800 | 40,600 | 0 | 14,200 | 7,800 | 26,400 |
2024-04-12 | 7,500 | 37,900 | 0 | 13,100 | 7,500 | 24,800 |
2024-04-05 | 7,900 | 29,000 | 0 | 13,100 | 7,900 | 15,900 |
2024-03-29 | 7,600 | 26,500 | 0 | 13,000 | 7,600 | 13,500 |
2024-03-22 | 31,400 | 32,500 | 0 | 16,100 | 31,400 | 16,400 |
2024-03-15 | 1,900 | 34,700 | 0 | 16,400 | 1,900 | 18,300 |
2024-03-08 | 2,600 | 41,600 | 0 | 22,600 | 2,600 | 19,000 |
2024-03-01 | 1,700 | 44,700 | 0 | 16,600 | 1,700 | 28,100 |
2024-02-22 | 1,500 | 40,800 | 0 | 17,700 | 1,500 | 23,100 |
2024-02-16 | 1,400 | 39,200 | 0 | 17,100 | 1,400 | 22,100 |
2024-02-09 | 1,800 | 35,900 | 0 | 16,300 | 1,800 | 19,600 |
2024-02-02 | 2,200 | 34,400 | 0 | 14,500 | 2,200 | 19,900 |
2024-01-26 | 1,400 | 36,500 | 0 | 16,600 | 1,400 | 19,900 |
2024-01-19 | 1,500 | 34,900 | 0 | 18,500 | 1,500 | 16,400 |
2024-01-12 | 1,600 | 32,800 | 0 | 20,200 | 1,600 | 12,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 25,100 | 0.26% | ▼ | -33,463 | 1,189 | 1,202 | 1,175 | 1,182 | 99,200 |
2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 58,563 | 0.61% | ▲ | 9,600 | 1,198 | 1,211 | 1,189 | 1,189 | 14,100 |
2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 48,963 | 0.51% | ▲ | 21,263 | 1,149 | 1,172 | 1,149 | 1,161 | 14,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8349 | 1 | 東北銀行 | 2025-06-07 09:23:22 |