| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 711 | 711 | 696 | 697 | 141,100 | -6 | 99% | 98% | 73% | ▼ | 100% | 100% | 100% | 94% | 104% |
| 20240925 | 700 | 703 | 695 | 697 | 137,500 | 0 | 100% | 100% | 97% | -- | 100% | 99% | 100% | 94% | 104% |
| 20240926 | 703 | 707 | 692 | 705 | 241,200 | 8 | 101% | 100% | 175% | ▲ | 101% | 100% | 102% | 96% | 105% |
| 20240927 | 691 | 700 | 683 | 696 | 210,100 | -9 | 99% | 101% | 87% | ▼ | 100% | 103% | 104% | 95% | 103% |
| 20240930 | 676 | 684 | 673 | 674 | 124,000 | -22 | 97% | 100% | 59% | ▼▼ | 103% | 104% | 103% | 92% | 100% |
| 20241001 | 679 | 698 | 678 | 698 | 138,300 | 24 | 104% | 103% | 112% | ▲ | 100% | 103% | 102% | 95% | 104% |
| 20241002 | 687 | 695 | 684 | 687 | 92,800 | -11 | 98% | 100% | 67% | ▼ | 99% | 99% | 110% | 94% | 102% |
| 20241003 | 701 | 703 | 691 | 692 | 63,000 | 5 | 101% | 99% | 68% | ▲ | 101% | 101% | 114% | 98% | 103% |
| 20241004 | 692 | 702 | 692 | 697 | 52,200 | 5 | 101% | 101% | 83% | ▲▲ | 100% | 99% | 115% | 99% | 104% |
| 20241007 | 707 | 710 | 704 | 706 | 67,200 | 9 | 101% | 100% | 129% | ▲▲▲ | 99% | 100% | 118% | 100% | 105% |
| 20241008 | 700 | 700 | 688 | 691 | 89,900 | -15 | 98% | 99% | 134% | ▼ | 99% | 100% | 121% | 98% | 103% |
| 20241009 | 699 | 699 | 688 | 694 | 58,400 | 3 | 100% | 99% | 65% | ▲ | 100% | 100% | 122% | 98% | 103% |
| 20241010 | 697 | 699 | 694 | 698 | 52,600 | 4 | 101% | 100% | 90% | ▲▲ | 99% | 100% | 124% | 99% | 104% |
| 20241011 | 698 | 703 | 694 | 694 | 61,300 | -4 | 99% | 99% | 117% | ▼ | 100% | 100% | 123% | 98% | 103% |
| 20241015 | 700 | 707 | 696 | 702 | 87,400 | 8 | 101% | 100% | 143% | ▲ | 100% | 99% | 123% | 99% | 104% |
| 20241016 | 702 | 711 | 699 | 700 | 61,600 | -2 | 100% | 100% | 70% | ▼ | 99% | 96% | 123% | 99% | 104% |
| 20241017 | 703 | 705 | 698 | 698 | 36,200 | -2 | 100% | 99% | 59% | ▼▼ | 100% | 96% | 124% | 99% | 104% |
| 20241018 | 699 | 710 | 690 | 699 | 92,200 | 1 | 100% | 100% | 255% | ▲ | 99% | 96% | 123% | 99% | 104% |
| 20241021 | 702 | 703 | 691 | 692 | 76,200 | -7 | 99% | 99% | 83% | ▼ | 98% | 97% | 124% | 98% | 103% |
| 20241022 | 694 | 694 | 678 | 678 | 77,000 | -14 | 98% | 98% | 101% | ▼▼ | 100% | 101% | 128% | 96% | 101% |
| 20241023 | 674 | 679 | 671 | 673 | 105,000 | -5 | 99% | 100% | 136% | ▼▼▼ | 100% | 103% | 129% | 95% | 100% |
| 20241024 | 670 | 674 | 666 | 672 | 98,100 | -1 | 100% | 100% | 93% | ▼▼▼▼ | 100% | 116% | 135% | 95% | 100% |
| 20241025 | 666 | 671 | 660 | 663 | 126,100 | -9 | 99% | 100% | 129% | ▼▼▼▼▼ | 102% | 120% | 147% | 94% | 100% |
| 20241028 | 658 | 672 | 657 | 672 | 80,500 | 9 | 101% | 102% | 64% | ▲ | 102% | 121% | 144% | 95% | 101% |
| 20241029 | 669 | 682 | 669 | 681 | 92,500 | 9 | 101% | 102% | 115% | ▲▲ | 101% | 120% | 141% | 96% | 103% |
| 20241030 | 685 | 705 | 684 | 689 | 336,000 | 8 | 101% | 101% | 363% | ▲▲▲ | 103% | 112% | 128% | 98% | 104% |
| 20241031 | 754 | 789 | 753 | 773 | 1,078,200 | 84 | 112% | 103% | 321% | ▲▲▲▲ | 104% | 112% | 129% | 100% | 117% |
| 20241101 | 762 | 800 | 762 | 791 | 553,900 | 18 | 102% | 104% | 51% | ▲▲▲▲▲ | 103% | 109% | 127% | 100% | 119% |
| 20241105 | 790 | 811 | 783 | 811 | 250,300 | 20 | 103% | 103% | 45% | ▲▲▲▲▲▲ | 101% | 107% | 126% | 100% | 122% |
| 20241106 | 811 | 826 | 803 | 823 | 358,900 | 12 | 101% | 101% | 143% | ▲▲▲▲▲▲▲ | 102% | 103% | 124% | 100% | 124% |
| 20241107 | 830 | 850 | 830 | 847 | 412,500 | 24 | 103% | 102% | 115% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 123% | 100% | 128% |
| 20241108 | 850 | 856 | 845 | 850 | 228,200 | 3 | 100% | 100% | 55% | ▲▲▲▲▲▲▲▲▲ | 102% | 101% | 124% | 100% | 128% |
| 20241111 | 844 | 867 | 843 | 864 | 267,100 | 14 | 102% | 102% | 117% | ▲▲▲▲▲▲▲▲▲▲ | 98% | 99% | 121% | 100% | 130% |
| 20241112 | 864 | 869 | 850 | 851 | 131,400 | -13 | 98% | 98% | 49% | ▼ | 100% | 101% | 124% | 98% | 128% |
| 20241113 | 848 | 857 | 846 | 852 | 191,600 | 1 | 100% | 100% | 146% | ▲ | 99% | 100% | 123% | 99% | 129% |
| 20241114 | 855 | 860 | 848 | 848 | 138,500 | -4 | 100% | 99% | 72% | ▼ | 101% | 101% | 124% | 98% | 128% |
| 20241115 | 849 | 862 | 849 | 855 | 138,700 | 7 | 101% | 101% | 100% | ▲ | 100% | 105% | 123% | 99% | 129% |
| 20241118 | 854 | 866 | 852 | 854 | 72,300 | -1 | 100% | 100% | 52% | ▼ | 100% | 112% | 122% | 99% | 129% |
| 20241119 | 860 | 863 | 856 | 856 | 74,400 | 2 | 100% | 100% | 103% | ▲ | 100% | 113% | 123% | 99% | 129% |
| 20241120 | 856 | 867 | 856 | 859 | 116,800 | 3 | 100% | 100% | 157% | ▲▲ | 100% | 109% | 122% | 99% | 130% |
| 20241121 | 860 | 868 | 856 | 860 | 80,700 | 1 | 100% | 100% | 69% | ▲▲▲ | 104% | 112% | 119% | 100% | 130% |
| 20241122 | 865 | 900 | 865 | 898 | 404,900 | 38 | 104% | 104% | 502% | ▲▲▲▲ | 107% | 108% | 113% | 100% | 135% |
| 20241125 | 905 | 972 | 899 | 965 | 902,600 | 67 | 107% | 107% | 223% | ▲▲▲▲▲ | 98% | 105% | 107% | 100% | 144% |
| 20241126 | 957 | 971 | 925 | 941 | 550,900 | -24 | 98% | 98% | 61% | ▼ | 100% | 109% | 108% | 98% | 138% |
| 20241127 | 941 | 945 | 928 | 939 | 237,500 | -2 | 100% | 100% | 43% | ▼▼ | 104% | 111% | 109% | 97% | 136% |
| 20241128 | 932 | 969 | 932 | 966 | 292,000 | 27 | 103% | 104% | 123% | ▲ | 102% | 109% | 105% | 100% | 125% |
| 20241129 | 965 | 981 | 963 | 980 | 420,300 | 14 | 101% | 102% | 144% | ▲▲ | 102% | 107% | 103% | 100% | 124% |
| 20241202 | 982 | 1,008 | 981 | 1,002 | 442,200 | 22 | 102% | 102% | 105% | ▲▲▲ | 102% | 102% | 100% | 100% | 124% |
| 20241203 | 1,005 | 1,031 | 1,002 | 1,023 | 605,000 | 21 | 102% | 102% | 137% | ▲▲▲▲ | 101% | 100% | 98% | 100% | 124% |
| 20241204 | 1,023 | 1,038 | 1,016 | 1,033 | 348,600 | 10 | 101% | 101% | 58% | ▲▲▲▲▲ | 100% | 98% | 96% | 100% | 122% |
| 20241205 | 1,047 | 1,058 | 1,037 | 1,049 | 230,100 | 16 | 102% | 100% | 66% | ▲▲▲▲▲▲ | 99% | 97% | 95% | 100% | 124% |
| 20241206 | 1,040 | 1,048 | 1,013 | 1,027 | 258,800 | -22 | 98% | 99% | 112% | ▼ | 100% | 99% | 0% | 98% | 121% |
| 20241209 | 1,025 | 1,033 | 1,014 | 1,027 | 239,300 | 0 | 100% | 100% | 92% | -- | 99% | 99% | 0% | 98% | 121% |
| 20241210 | 1,031 | 1,049 | 1,019 | 1,021 | 372,200 | -6 | 99% | 99% | 156% | ▼ | 99% | 98% | 0% | 97% | 120% |
| 20241211 | 1,025 | 1,042 | 1,011 | 1,011 | 224,700 | -10 | 99% | 99% | 60% | ▼▼ | 98% | 97% | 0% | 96% | 119% |
| 20241212 | 1,021 | 1,022 | 998 | 1,000 | 210,800 | -11 | 99% | 98% | 94% | ▼▼▼ | 101% | 100% | 0% | 95% | 117% |
| 20241213 | 1,003 | 1,048 | 1,000 | 1,016 | 423,100 | 16 | 102% | 101% | 201% | ▲ | 100% | 99% | 0% | 97% | 119% |
| 20241216 | 1,011 | 1,023 | 1,006 | 1,007 | 150,600 | -9 | 99% | 100% | 36% | ▼ | 98% | 99% | 0% | 96% | 118% |
| 20241217 | 1,000 | 1,001 | 973 | 983 | 300,400 | -24 | 98% | 98% | 199% | ▼▼ | 101% | 0% | 0% | 94% | 114% |
| 20241218 | 983 | 1,004 | 983 | 994 | 264,100 | 11 | 101% | 101% | 88% | ▲ | 102% | 0% | 0% | 95% | 116% |
| 20241219 | 979 | 1,026 | 979 | 1,003 | 375,900 | 9 | 101% | 102% | 142% | ▲▲ | 99% | 0% | 0% | 96% | 112% |
| 20241220 | 1,000 | 1,005 | 988 | 988 | 349,500 | -15 | 99% | 99% | 93% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 245,000 | 206,900 | 18,900 | 156,800 | 226,100 | 50,100 |
| 2024-12-06 | 171,500 | 295,400 | 11,000 | 162,800 | 160,500 | 132,600 |
| 2024-11-29 | 161,900 | 310,600 | 9,800 | 166,000 | 152,100 | 144,600 |
| 2024-11-22 | 142,500 | 284,300 | 5,900 | 155,000 | 136,600 | 129,300 |
| 2024-11-15 | 137,300 | 285,100 | 700 | 149,500 | 136,600 | 135,600 |
| 2024-11-08 | 135,600 | 312,500 | 700 | 173,200 | 134,900 | 139,300 |
| 2024-11-01 | 116,300 | 401,800 | 200 | 208,300 | 116,100 | 193,500 |
| 2024-10-25 | 35,300 | 300,900 | 1,200 | 182,300 | 34,100 | 118,600 |
| 2024-10-18 | 32,400 | 305,100 | 1,300 | 181,700 | 31,100 | 123,400 |
| 2024-10-11 | 28,500 | 305,000 | 1,300 | 182,800 | 27,200 | 122,200 |
| 2024-10-04 | 28,000 | 304,800 | 1,300 | 174,200 | 26,700 | 130,600 |
| 2024-09-27 | 28,600 | 290,200 | 3,800 | 159,400 | 24,800 | 130,800 |
| 2024-09-20 | 33,700 | 238,100 | 10,500 | 90,900 | 23,200 | 147,200 |
| 2024-09-13 | 19,700 | 260,300 | 4,100 | 84,800 | 15,600 | 175,500 |
| 2024-09-06 | 24,100 | 262,200 | 2,300 | 85,100 | 21,800 | 177,100 |
| 2024-08-30 | 26,200 | 259,800 | 700 | 82,900 | 25,500 | 176,900 |
| 2024-08-23 | 25,600 | 283,900 | 100 | 76,500 | 25,500 | 207,400 |
| 2024-08-16 | 26,300 | 281,400 | 100 | 79,200 | 26,200 | 202,200 |
| 2024-08-09 | 15,900 | 291,400 | 100 | 76,700 | 15,800 | 214,700 |
| 2024-08-02 | 22,500 | 400,800 | 300 | 138,200 | 22,200 | 262,600 |
| 2024-07-26 | 24,800 | 554,100 | 100 | 288,000 | 24,700 | 266,100 |
| 2024-07-19 | 34,300 | 578,400 | 100 | 286,900 | 34,200 | 291,500 |
| 2024-07-12 | 35,800 | 562,400 | 100 | 277,300 | 35,700 | 285,100 |
| 2024-07-05 | 37,400 | 550,800 | 100 | 276,300 | 37,300 | 274,500 |
| 2024-06-28 | 52,900 | 506,200 | 0 | 249,800 | 52,900 | 256,400 |
| 2024-06-21 | 46,800 | 525,100 | 0 | 251,400 | 46,800 | 273,700 |
| 2024-06-14 | 44,400 | 533,200 | 0 | 256,300 | 44,400 | 276,900 |
| 2024-06-07 | 43,600 | 537,800 | 0 | 262,400 | 43,600 | 275,400 |
| 2024-05-31 | 44,300 | 555,700 | 0 | 269,800 | 44,300 | 285,900 |
| 2024-05-24 | 41,400 | 570,600 | 0 | 270,500 | 41,400 | 300,100 |
| 2024-05-17 | 41,400 | 574,300 | 0 | 263,400 | 41,400 | 310,900 |
| 2024-05-10 | 35,400 | 591,100 | 0 | 265,800 | 35,400 | 325,300 |
| 2024-05-02 | 39,200 | 590,600 | 0 | 262,200 | 39,200 | 328,400 |
| 2024-04-26 | 40,100 | 582,300 | 0 | 245,900 | 40,100 | 336,400 |
| 2024-04-19 | 31,800 | 599,100 | 0 | 248,600 | 31,800 | 350,500 |
| 2024-04-12 | 34,800 | 619,300 | 0 | 263,400 | 34,800 | 355,900 |
| 2024-04-05 | 32,000 | 605,600 | 0 | 253,400 | 32,000 | 352,200 |
| 2024-03-29 | 38,200 | 584,000 | 100 | 256,000 | 38,100 | 328,000 |
| 2024-03-22 | 38,900 | 563,100 | 200 | 248,000 | 38,700 | 315,100 |
| 2024-03-15 | 34,400 | 516,700 | 0 | 271,900 | 34,400 | 244,800 |
| 2024-03-08 | 42,900 | 487,000 | 0 | 271,800 | 42,900 | 215,200 |
| 2024-03-01 | 43,600 | 496,900 | 0 | 276,300 | 43,600 | 220,600 |
| 2024-02-22 | 51,700 | 427,200 | 0 | 250,000 | 51,700 | 177,200 |
| 2024-02-16 | 48,100 | 393,100 | 0 | 236,600 | 48,100 | 156,500 |
| 2024-02-09 | 47,300 | 320,800 | 0 | 162,000 | 47,300 | 158,800 |
| 2024-02-02 | 50,000 | 316,700 | 0 | 155,500 | 50,000 | 161,200 |
| 2024-01-26 | 58,000 | 361,500 | 100 | 156,100 | 57,900 | 205,400 |
| 2024-01-19 | 50,000 | 390,400 | 100 | 171,900 | 49,900 | 218,500 |
| 2024-01-12 | 47,300 | 341,800 | 100 | 192,700 | 47,200 | 149,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8624 | 1 | いちよし証券 | 中小型成長株投資・資産運用のことならいちよし証券へ | 2024-12-22 01:25:17 |
| 8624 | 2 | 第82期定時株主総会終了のお知らせ | いちよし証券 | 2024-06-24 18:35:34 |
| 8624 | 2 | 株主・投資家情報 | いちよし証券 | 2024-06-18 09:39:07 |
| 8624 | 2 | IRカレンダー | いちよし証券 | 2024-06-15 13:27:53 |
| 8624 | 3 | 自己株式の取得状況に関するお知らせ | いちよし証券 | 2024-12-07 02:30:03 |
| 8624 | 3 | 自己株式の取得状況に関するお知らせ | いちよし証券 | 2024-11-13 23:30:46 |
| 8624 | 3 | ストックオプション（新株予約権）の払込金額等決定に関するお知らせ | いちよし証券 | 2024-11-07 22:28:25 |
| 8624 | 3 | 自己株式取得に係る事項の決定に関するお知らせ | いちよし証券 | 2024-10-30 19:28:17 |
| 8624 | 3 | ストックオプション（新株予約権）の付与に関するお知らせ | いちよし証券 | 2024-10-30 19:28:16 |
| 8624 | 3 | 2025年３月期第２四半期（中間期） 連結決算速報値に関するお知らせ | いちよし証券 | 2024-10-18 13:30:24 |