| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 557 | 562 | 554 | 555 | 98,500 | 2 | 100% | 100% | 88% | ▲▲ | 99% | 103% | 104% | 96% | 103% |
| 20250121 | 560 | 560 | 548 | 555 | 97,400 | 0 | 100% | 99% | 99% | -- | 101% | 105% | 104% | 96% | 103% |
| 20250122 | 556 | 561 | 556 | 559 | 96,800 | 4 | 101% | 101% | 99% | ▲ | 98% | 105% | 104% | 96% | 104% |
| 20250123 | 560 | 560 | 549 | 550 | 107,900 | -9 | 98% | 98% | 111% | ▼ | 101% | 106% | 105% | 95% | 102% |
| 20250124 | 554 | 561 | 551 | 559 | 90,900 | 9 | 102% | 101% | 84% | ▲ | 102% | 104% | 102% | 96% | 104% |
| 20250127 | 565 | 579 | 565 | 578 | 192,500 | 19 | 103% | 102% | 212% | ▲▲ | 102% | 102% | 99% | 99% | 107% |
| 20250128 | 575 | 585 | 575 | 585 | 160,200 | 7 | 101% | 102% | 83% | ▲▲▲ | 100% | 99% | 97% | 100% | 109% |
| 20250129 | 587 | 593 | 584 | 588 | 164,800 | 3 | 101% | 100% | 103% | ▲▲▲▲ | 99% | 98% | 95% | 100% | 109% |
| 20250130 | 592 | 592 | 578 | 586 | 209,200 | -2 | 100% | 99% | 127% | ▼ | 101% | 100% | 96% | 100% | 109% |
| 20250131 | 580 | 588 | 578 | 584 | 180,300 | -2 | 100% | 101% | 86% | ▼▼ | 100% | 101% | 97% | 99% | 109% |
| 20250203 | 574 | 581 | 567 | 572 | 197,300 | -12 | 98% | 100% | 109% | ▼▼▼ | 100% | 99% | 97% | 97% | 106% |
| 20250204 | 582 | 587 | 578 | 582 | 148,200 | 10 | 102% | 100% | 75% | ▲ | 99% | 99% | 97% | 99% | 108% |
| 20250205 | 582 | 592 | 575 | 579 | 140,700 | -3 | 99% | 99% | 95% | ▼ | 100% | 98% | 97% | 98% | 108% |
| 20250206 | 581 | 586 | 579 | 580 | 114,700 | 1 | 100% | 100% | 82% | ▲ | 100% | 99% | 98% | 99% | 108% |
| 20250207 | 577 | 582 | 573 | 576 | 107,900 | -4 | 99% | 100% | 94% | ▼ | 101% | 98% | 98% | 98% | 107% |
| 20250210 | 575 | 580 | 574 | 579 | 78,300 | 3 | 101% | 101% | 73% | ▲ | 97% | 97% | 98% | 98% | 108% |
| 20250212 | 579 | 580 | 563 | 564 | 136,600 | -15 | 97% | 97% | 174% | ▼ | 100% | 98% | 99% | 96% | 103% |
| 20250213 | 569 | 571 | 565 | 570 | 93,500 | 6 | 101% | 100% | 68% | ▲ | 99% | 97% | 99% | 97% | 104% |
| 20250214 | 571 | 571 | 561 | 564 | 77,100 | -6 | 99% | 99% | 82% | ▼ | 99% | 98% | 101% | 96% | 103% |
| 20250217 | 561 | 566 | 554 | 554 | 136,200 | -10 | 98% | 99% | 177% | ▼▼ | 100% | 96% | 101% | 94% | 101% |
| 20250218 | 559 | 559 | 553 | 559 | 54,800 | 5 | 101% | 100% | 40% | ▲ | 100% | 97% | 105% | 95% | 102% |
| 20250219 | 556 | 561 | 555 | 556 | 57,800 | -3 | 99% | 100% | 105% | ▼ | 99% | 99% | 106% | 95% | 101% |
| 20250220 | 554 | 555 | 548 | 550 | 113,100 | -6 | 99% | 99% | 196% | ▼▼ | 100% | 104% | 110% | 94% | 100% |
| 20250225 | 535 | 538 | 523 | 534 | 193,600 | -16 | 97% | 100% | 171% | ▼▼▼ | 101% | 104% | 110% | 91% | 100% |
| 20250226 | 534 | 537 | 528 | 537 | 136,300 | 3 | 101% | 101% | 70% | ▲ | 100% | 103% | 108% | 91% | 101% |
| 20250227 | 541 | 542 | 535 | 539 | 137,000 | 2 | 100% | 100% | 101% | ▲▲ | 101% | 105% | 109% | 92% | 101% |
| 20250228 | 539 | 548 | 537 | 547 | 145,500 | 8 | 101% | 101% | 106% | ▲▲▲ | 101% | 102% | 106% | 93% | 102% |
| 20250303 | 552 | 556 | 548 | 555 | 89,100 | 8 | 101% | 101% | 61% | ▲▲▲▲ | 99% | 100% | 106% | 95% | 104% |
| 20250304 | 555 | 555 | 547 | 551 | 100,100 | -4 | 99% | 99% | 112% | ▼ | 101% | 99% | 106% | 94% | 103% |
| 20250305 | 554 | 561 | 553 | 558 | 78,800 | 7 | 101% | 101% | 79% | ▲ | 100% | 98% | 104% | 96% | 104% |
| 20250306 | 565 | 567 | 561 | 565 | 77,400 | 7 | 101% | 100% | 98% | ▲▲ | 100% | 99% | 104% | 97% | 106% |
| 20250307 | 555 | 562 | 547 | 553 | 154,400 | -12 | 98% | 100% | 199% | ▼ | 98% | 99% | 104% | 95% | 104% |
| 20250310 | 558 | 558 | 549 | 549 | 108,100 | -4 | 99% | 98% | 70% | ▼▼ | 101% | 101% | 106% | 95% | 103% |
| 20250311 | 545 | 548 | 537 | 548 | 116,600 | -1 | 100% | 101% | 108% | ▼▼▼ | 101% | 102% | 106% | 95% | 103% |
| 20250312 | 543 | 552 | 543 | 551 | 129,000 | 3 | 101% | 101% | 111% | ▲ | 100% | 102% | 101% | 95% | 103% |
| 20250313 | 551 | 556 | 550 | 551 | 109,700 | 0 | 100% | 100% | 85% | -- | 100% | 107% | 98% | 97% | 103% |
| 20250314 | 547 | 554 | 544 | 546 | 309,900 | -5 | 99% | 100% | 282% | ▼ | 101% | 107% | 98% | 96% | 102% |
| 20250317 | 546 | 552 | 546 | 549 | 131,300 | 3 | 101% | 101% | 42% | ▲ | 100% | 104% | 95% | 97% | 103% |
| 20250318 | 555 | 560 | 552 | 553 | 120,100 | 4 | 101% | 100% | 91% | ▲▲ | 102% | 105% | 91% | 98% | 104% |
| 20250319 | 552 | 563 | 552 | 562 | 110,200 | 9 | 102% | 102% | 92% | ▲▲▲ | 104% | 102% | 87% | 99% | 105% |
| 20250321 | 566 | 590 | 566 | 586 | 388,800 | 24 | 104% | 104% | 353% | ▲▲▲▲ | 97% | 98% | 84% | 100% | 110% |
| 20250324 | 590 | 590 | 571 | 575 | 295,600 | -11 | 98% | 97% | 76% | ▼ | 99% | 96% | 85% | 98% | 108% |
| 20250325 | 580 | 581 | 571 | 576 | 123,200 | 1 | 100% | 99% | 42% | ▲ | 100% | 92% | 85% | 98% | 108% |
| 20250326 | 578 | 578 | 569 | 577 | 170,500 | 1 | 100% | 100% | 138% | ▲▲ | 101% | 93% | 86% | 98% | 107% |
| 20250327 | 572 | 578 | 565 | 578 | 217,300 | 1 | 100% | 101% | 127% | ▲▲▲ | 101% | 95% | 90% | 99% | 107% |
| 20250328 | 550 | 563 | 548 | 557 | 226,900 | -21 | 96% | 101% | 104% | ▼ | 98% | 94% | 91% | 95% | 102% |
| 20250331 | 540 | 544 | 528 | 529 | 230,800 | -28 | 95% | 98% | 102% | ▼▼ | 99% | 89% | 92% | 90% | 100% |
| 20250401 | 539 | 543 | 534 | 534 | 140,800 | 5 | 101% | 99% | 61% | ▲ | 98% | 90% | 93% | 91% | 101% |
| 20250402 | 534 | 536 | 525 | 525 | 108,800 | -9 | 98% | 98% | 77% | ▼ | 98% | 95% | 96% | 90% | 100% |
| 20250403 | 515 | 515 | 502 | 505 | 247,200 | -20 | 96% | 98% | 227% | ▼▼ | 97% | 98% | 0% | 86% | 100% |
| 20250404 | 495 | 498 | 464 | 479 | 466,900 | -26 | 95% | 97% | 189% | ▼▼▼ | 102% | 103% | 0% | 82% | 100% |
| 20250408 | 473 | 489 | 471 | 482 | 193,500 | 3 | 101% | 102% | 41% | ▲ | 98% | 105% | 0% | 82% | 101% |
| 20250409 | 466 | 466 | 451 | 457 | 210,800 | -25 | 95% | 98% | 109% | ▼ | 96% | 96% | 0% | 78% | 100% |
| 20250410 | 505 | 505 | 481 | 487 | 322,700 | 30 | 107% | 96% | 153% | ▲ | 103% | 104% | 0% | 83% | 107% |
| 20250411 | 469 | 485 | 461 | 484 | 149,700 | -3 | 99% | 103% | 46% | ▼ | 100% | 101% | 0% | 83% | 106% |
| 20250414 | 488 | 492 | 485 | 487 | 89,200 | 3 | 101% | 100% | 60% | ▲ | 98% | 100% | 0% | 83% | 107% |
| 20250415 | 494 | 494 | 485 | 486 | 110,600 | -1 | 100% | 98% | 124% | ▼ | 100% | 0% | 0% | 83% | 106% |
| 20250416 | 487 | 489 | 480 | 485 | 81,800 | -1 | 100% | 100% | 74% | ▼▼ | 101% | 0% | 0% | 83% | 106% |
| 20250417 | 481 | 488 | 481 | 487 | 71,600 | 2 | 100% | 101% | 88% | ▲ | 101% | 0% | 0% | 83% | 107% |
| 20250418 | 488 | 498 | 488 | 494 | 133,300 | 7 | 101% | 101% | 186% | ▲▲ | % | % | % | 84% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 78,600 | 276,200 | 20,900 | 49,600 | 57,700 | 226,600 |
| 2025-04-04 | 82,600 | 310,700 | 22,000 | 108,200 | 60,600 | 202,500 |
| 2025-03-28 | 93,000 | 286,600 | 24,200 | 80,000 | 68,800 | 206,600 |
| 2025-03-21 | 77,100 | 254,800 | 22,100 | 74,500 | 55,000 | 180,300 |
| 2025-03-14 | 66,600 | 350,400 | 21,900 | 163,000 | 44,700 | 187,400 |
| 2025-03-07 | 68,100 | 321,500 | 22,200 | 142,300 | 45,900 | 179,200 |
| 2025-02-28 | 67,800 | 351,900 | 22,200 | 140,600 | 45,600 | 211,300 |
| 2025-02-21 | 70,500 | 365,700 | 24,400 | 144,100 | 46,100 | 221,600 |
| 2025-02-14 | 69,700 | 367,200 | 23,800 | 162,700 | 45,900 | 204,500 |
| 2025-02-07 | 72,300 | 356,500 | 23,800 | 161,700 | 48,500 | 194,800 |
| 2025-01-31 | 74,600 | 369,200 | 23,900 | 161,700 | 50,700 | 207,500 |
| 2025-01-24 | 73,300 | 338,200 | 23,700 | 170,200 | 49,600 | 168,000 |
| 2025-01-17 | 80,400 | 333,400 | 23,700 | 170,800 | 56,700 | 162,600 |
| 2025-01-10 | 74,800 | 334,100 | 23,700 | 169,200 | 51,100 | 164,900 |
| 2024-12-27 | 69,900 | 312,200 | 24,000 | 168,100 | 45,900 | 144,100 |
| 2024-12-20 | 81,500 | 253,800 | 23,800 | 87,000 | 57,700 | 166,800 |
| 2024-12-13 | 99,600 | 334,900 | 24,400 | 185,700 | 75,200 | 149,200 |
| 2024-12-06 | 99,500 | 363,900 | 25,400 | 185,600 | 74,100 | 178,300 |
| 2024-11-29 | 91,900 | 266,000 | 23,800 | 81,800 | 68,100 | 184,200 |
| 2024-11-22 | 92,200 | 313,900 | 23,400 | 83,500 | 68,800 | 230,400 |
| 2024-11-15 | 90,700 | 344,000 | 27,400 | 84,700 | 63,300 | 259,300 |
| 2024-11-08 | 114,100 | 372,700 | 26,700 | 83,100 | 87,400 | 289,600 |
| 2024-11-01 | 69,300 | 434,700 | 25,000 | 106,400 | 44,300 | 328,300 |
| 2024-10-25 | 61,400 | 421,900 | 25,000 | 97,700 | 36,400 | 324,200 |
| 2024-10-18 | 88,700 | 407,100 | 25,300 | 142,100 | 63,400 | 265,000 |
| 2024-10-11 | 96,000 | 402,900 | 25,300 | 146,800 | 70,700 | 256,100 |
| 2024-10-04 | 111,500 | 400,700 | 25,300 | 140,200 | 86,200 | 260,500 |
| 2024-09-27 | 174,700 | 415,700 | 26,800 | 154,400 | 147,900 | 261,300 |
| 2024-09-20 | 161,100 | 545,000 | 24,900 | 213,400 | 136,200 | 331,600 |
| 2024-09-13 | 42,900 | 602,900 | 24,800 | 235,500 | 18,100 | 367,400 |
| 2024-09-06 | 38,900 | 581,400 | 25,100 | 240,800 | 13,800 | 340,600 |
| 2024-08-30 | 39,900 | 524,500 | 25,100 | 234,000 | 14,800 | 290,500 |
| 2024-08-23 | 45,800 | 515,400 | 25,900 | 227,700 | 19,900 | 287,700 |
| 2024-08-16 | 47,900 | 466,000 | 28,700 | 210,200 | 19,200 | 255,800 |
| 2024-08-09 | 38,800 | 347,400 | 25,400 | 79,800 | 13,400 | 267,600 |
| 2024-08-02 | 44,200 | 448,500 | 25,800 | 121,400 | 18,400 | 327,100 |
| 2024-07-26 | 54,300 | 326,600 | 26,000 | 121,400 | 28,300 | 205,200 |
| 2024-07-19 | 100,000 | 280,500 | 29,500 | 109,100 | 70,500 | 171,400 |
| 2024-07-12 | 121,600 | 203,700 | 29,500 | 52,000 | 92,100 | 151,700 |
| 2024-07-05 | 140,200 | 195,600 | 29,400 | 54,100 | 110,800 | 141,500 |
| 2024-06-28 | 124,000 | 179,100 | 29,400 | 62,100 | 94,600 | 117,000 |
| 2024-06-21 | 92,200 | 184,900 | 29,100 | 66,600 | 63,100 | 118,300 |
| 2024-06-14 | 84,000 | 218,500 | 29,000 | 87,200 | 55,000 | 131,300 |
| 2024-06-07 | 60,900 | 232,300 | 26,000 | 100,200 | 34,900 | 132,100 |
| 2024-05-31 | 72,500 | 279,700 | 26,300 | 115,300 | 46,200 | 164,400 |
| 2024-05-24 | 80,600 | 410,600 | 26,000 | 132,700 | 54,600 | 277,900 |
| 2024-05-17 | 105,200 | 423,200 | 27,300 | 133,200 | 77,900 | 290,000 |
| 2024-05-10 | 89,400 | 470,400 | 26,700 | 157,700 | 62,700 | 312,700 |
| 2024-05-02 | 91,700 | 594,300 | 26,600 | 176,200 | 65,100 | 418,100 |
| 2024-04-26 | 63,300 | 849,800 | 28,000 | 330,700 | 35,300 | 519,100 |
| 2024-04-19 | 40,400 | 961,200 | 26,000 | 364,000 | 14,400 | 597,200 |
| 2024-04-12 | 43,400 | 952,800 | 26,000 | 329,700 | 17,400 | 623,100 |
| 2024-04-05 | 43,500 | 839,700 | 26,000 | 217,900 | 17,500 | 621,800 |
| 2024-03-29 | 57,400 | 807,400 | 26,000 | 210,400 | 31,400 | 597,000 |
| 2024-03-22 | 54,200 | 749,700 | 26,000 | 212,900 | 28,200 | 536,800 |
| 2024-03-15 | 72,700 | 805,000 | 26,300 | 214,400 | 46,400 | 590,600 |
| 2024-03-08 | 65,600 | 709,700 | 26,000 | 254,600 | 39,600 | 455,100 |
| 2024-03-01 | 63,200 | 702,100 | 26,000 | 249,700 | 37,200 | 452,400 |
| 2024-02-22 | 56,300 | 844,500 | 26,000 | 234,600 | 30,300 | 609,900 |
| 2024-02-16 | 54,700 | 929,400 | 26,000 | 235,800 | 28,700 | 693,600 |
| 2024-02-09 | 61,500 | 995,300 | 28,000 | 287,400 | 33,500 | 707,900 |
| 2024-02-02 | 71,800 | 990,100 | 29,800 | 282,800 | 42,000 | 707,300 |
| 2024-01-26 | 86,900 | 962,400 | 29,800 | 253,300 | 57,100 | 709,100 |
| 2024-01-19 | 79,800 | 895,900 | 29,800 | 196,500 | 50,000 | 699,400 |
| 2024-01-12 | 90,700 | 907,200 | 29,800 | 218,300 | 60,900 | 688,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHK3 | 350 | 2024-10-07 10:16 | 水戸証券（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8622 | 1 | 水戸証券 | 2025-04-19 18:22:10 |
| 8622 | 2 | 2025年３月期第３四半期決算短信［日本基準］（非連結）（公認会計士等による期中レビューの完了）（PDF形式：368KB／16ページ） | 2025-02-14 18:32:07 |
| 8622 | 2 | 自己資本規制比率（PDF形式:55KB／1ページ） | 2025-01-30 16:31:15 |
| 8622 | 2 | 2025年３月期第２四半期決算短信［日本基準］（非連結）（PDF形式：571KB／13ページ） | 2025-01-30 16:31:14 |
| 8622 | 2 | コーポレート・ガバナンスに関する報告書（2024年11月）（PDF形式：569KB／16ページ） | 2024-11-22 01:32:05 |
| 8622 | 2 | 自己資本規制比率（PDF形式:55KB／1ページ） | 2024-10-30 19:34:48 |
| 8622 | 2 | Financial Results（Non-consolidated） | 2024-10-30 19:34:44 |
| 8622 | 2 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結)（PDF形式：581KB／14ページ） | 2024-10-30 19:34:42 |
| 8622 | 2 | 2025年３月期第１四半期決算短信［日本基準］（非連結）（公認会計士等による期中レビューの完了）（PDF形式：399KB／16ページ） | 2024-08-20 14:37:38 |
| 8622 | 2 | Financial Results（Non-consolidated）（Completion of the Interim Review by Certified Public Accountants and Others） | 2024-08-20 14:37:36 |