| 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 | 3,228 | 3,241 | 3,169 | 3,202 | 3,360,700 | -117 | 96% | 99% | 164% | ▼▼ | 100% | 109% | 106% | 90% | 100% |
| 20240726 | 3,189 | 3,227 | 3,142 | 3,202 | 3,048,400 | 0 | 100% | 100% | 91% | -- | 103% | 101% | 103% | 90% | 100% |
| 20240729 | 3,272 | 3,380 | 3,267 | 3,356 | 2,657,900 | 154 | 105% | 103% | 87% | ▲ | 103% | 91% | 103% | 95% | 105% |
| 20240730 | 3,300 | 3,428 | 3,290 | 3,410 | 3,099,800 | 54 | 102% | 103% | 117% | ▲▲ | 103% | 85% | 100% | 96% | 106% |
| 20240731 | 3,376 | 3,469 | 3,368 | 3,467 | 3,376,300 | 57 | 102% | 103% | 109% | ▲▲▲ | 97% | 87% | 100% | 98% | 108% |
| 20240801 | 3,406 | 3,410 | 3,283 | 3,305 | 2,933,700 | -162 | 95% | 97% | 87% | ▼ | 95% | 93% | 108% | 94% | 103% |
| 20240802 | 3,167 | 3,216 | 3,012 | 3,016 | 4,377,200 | -289 | 91% | 95% | 149% | ▼▼ | 93% | 109% | 128% | 86% | 100% |
| 20240805 | 2,715 | 2,792 | 2,462 | 2,515 | 6,906,300 | -501 | 83% | 93% | 158% | ▼▼▼ | 103% | 116% | 129% | 72% | 100% |
| 20240806 | 2,775 | 2,925 | 2,770 | 2,855 | 4,824,700 | 340 | 113% | 103% | 70% | ▲ | 104% | 114% | 126% | 82% | 113% |
| 20240807 | 2,846 | 3,064 | 2,845 | 2,947 | 5,390,900 | 92 | 103% | 104% | 112% | ▲▲ | 102% | 113% | 123% | 84% | 117% |
| 20240808 | 2,897 | 3,018 | 2,830 | 2,958 | 3,663,700 | 12 | 100% | 102% | 68% | ▲▲▲ | 99% | 113% | 119% | 85% | 118% |
| 20240809 | 3,001 | 3,070 | 2,880 | 2,959 | 3,863,500 | 1 | 100% | 99% | 105% | ▲▲▲▲ | 101% | 106% | 112% | 85% | 118% |
| 20240813 | 3,180 | 3,261 | 3,118 | 3,206 | 4,040,400 | 248 | 108% | 101% | 105% | ▲▲▲▲▲ | 101% | 104% | 111% | 92% | 127% |
| 20240814 | 3,230 | 3,336 | 3,220 | 3,247 | 3,068,800 | 41 | 101% | 101% | 76% | ▲▲▲▲▲▲ | 100% | 102% | 109% | 94% | 129% |
| 20240815 | 3,274 | 3,330 | 3,262 | 3,276 | 2,040,300 | 29 | 101% | 100% | 66% | ▲▲▲▲▲▲▲ | 100% | 98% | 106% | 94% | 130% |
| 20240816 | 3,374 | 3,407 | 3,347 | 3,386 | 2,091,100 | 110 | 103% | 100% | 102% | ▲▲▲▲▲▲▲▲ | 98% | 98% | 106% | 98% | 135% |
| 20240819 | 3,373 | 3,390 | 3,310 | 3,310 | 2,095,100 | -76 | 98% | 98% | 100% | ▼ | 100% | 99% | 106% | 95% | 132% |
| 20240820 | 3,359 | 3,396 | 3,343 | 3,347 | 2,340,500 | 37 | 101% | 100% | 112% | ▲ | 100% | 102% | 103% | 97% | 133% |
| 20240821 | 3,305 | 3,318 | 3,260 | 3,313 | 2,437,900 | -34 | 99% | 100% | 104% | ▼ | 99% | 101% | 101% | 96% | 132% |
| 20240822 | 3,320 | 3,332 | 3,272 | 3,285 | 1,875,700 | -28 | 99% | 99% | 77% | ▼▼ | 100% | 103% | 100% | 95% | 131% |
| 20240823 | 3,308 | 3,334 | 3,286 | 3,321 | 1,879,900 | 36 | 101% | 100% | 100% | ▲ | 100% | 103% | 99% | 96% | 132% |
| 20240826 | 3,321 | 3,346 | 3,295 | 3,327 | 1,794,400 | 6 | 100% | 100% | 95% | ▲▲ | 101% | 104% | 99% | 96% | 132% |
| 20240827 | 3,325 | 3,424 | 3,312 | 3,358 | 2,466,900 | 31 | 101% | 101% | 137% | ▲▲▲ | 100% | 107% | 99% | 97% | 134% |
| 20240828 | 3,325 | 3,365 | 3,303 | 3,334 | 2,723,500 | -24 | 99% | 100% | 110% | ▼ | 102% | 106% | 98% | 96% | 133% |
| 20240829 | 3,359 | 3,428 | 3,348 | 3,411 | 2,791,100 | 77 | 102% | 102% | 102% | ▲ | 100% | 99% | 96% | 100% | 136% |
| 20240830 | 3,420 | 3,450 | 3,411 | 3,430 | 7,449,100 | 19 | 101% | 100% | 267% | ▲▲ | 101% | 97% | 96% | 100% | 136% |
| 20240902 | 3,439 | 3,467 | 3,398 | 3,467 | 1,844,700 | 37 | 101% | 101% | 25% | ▲▲▲ | 103% | 96% | 95% | 100% | 138% |
| 20240903 | 3,467 | 3,574 | 3,453 | 3,574 | 2,270,000 | 107 | 103% | 103% | 123% | ▲▲▲▲ | 99% | 95% | 96% | 100% | 125% |
| 20240904 | 3,429 | 3,466 | 3,383 | 3,402 | 3,179,300 | -172 | 95% | 99% | 140% | ▼ | 104% | 101% | 103% | 95% | 115% |
| 20240905 | 3,210 | 3,403 | 3,207 | 3,341 | 3,250,800 | -61 | 98% | 104% | 102% | ▼▼ | 101% | 100% | 102% | 93% | 113% |
| 20240906 | 3,271 | 3,342 | 3,268 | 3,311 | 2,977,200 | -30 | 99% | 101% | 92% | ▼▼▼ | 102% | 103% | 105% | 93% | 112% |
| 20240909 | 3,191 | 3,276 | 3,160 | 3,262 | 2,167,900 | -49 | 99% | 102% | 73% | ▼▼▼▼ | 100% | 99% | 103% | 91% | 102% |
| 20240910 | 3,262 | 3,321 | 3,251 | 3,251 | 1,947,500 | -11 | 100% | 100% | 90% | ▼▼▼▼▼ | 99% | 99% | 104% | 91% | 100% |
| 20240911 | 3,237 | 3,280 | 3,166 | 3,208 | 2,527,100 | -43 | 99% | 99% | 130% | ▼▼▼▼▼▼ | 100% | 99% | 102% | 90% | 100% |
| 20240912 | 3,278 | 3,306 | 3,242 | 3,285 | 3,063,900 | 77 | 102% | 100% | 121% | ▲ | 99% | 101% | 102% | 92% | 102% |
| 20240913 | 3,271 | 3,288 | 3,210 | 3,241 | 2,711,700 | -44 | 99% | 99% | 89% | ▼ | 98% | 102% | 103% | 91% | 101% |
| 20240917 | 3,241 | 3,275 | 3,122 | 3,174 | 3,164,300 | -67 | 98% | 98% | 117% | ▼▼ | 100% | 102% | 105% | 89% | 100% |
| 20240918 | 3,202 | 3,246 | 3,175 | 3,200 | 1,994,800 | 26 | 101% | 100% | 63% | ▲ | 99% | 100% | 102% | 90% | 101% |
| 20240919 | 3,299 | 3,327 | 3,256 | 3,257 | 3,378,700 | 57 | 102% | 99% | 169% | ▲▲ | 100% | 100% | 102% | 91% | 103% |
| 20240920 | 3,301 | 3,331 | 3,265 | 3,290 | 4,169,000 | 33 | 101% | 100% | 123% | ▲▲▲ | 98% | 99% | 101% | 92% | 104% |
| 20240924 | 3,334 | 3,343 | 3,281 | 3,282 | 2,695,600 | -8 | 100% | 98% | 65% | ▼ | 99% | 98% | 103% | 92% | 103% |
| 20240925 | 3,269 | 3,275 | 3,209 | 3,221 | 2,328,300 | -61 | 98% | 99% | 86% | ▼▼ | 100% | 98% | 102% | 90% | 101% |
| 20240926 | 3,290 | 3,337 | 3,271 | 3,299 | 3,641,600 | 78 | 102% | 100% | 156% | ▲ | 101% | 99% | 103% | 92% | 104% |
| 20240927 | 3,250 | 3,293 | 3,215 | 3,287 | 2,294,900 | -12 | 100% | 101% | 63% | ▼ | 101% | 103% | 106% | 92% | 104% |
| 20240930 | 3,163 | 3,222 | 3,151 | 3,201 | 3,304,800 | -86 | 97% | 101% | 144% | ▼▼ | 101% | 105% | 105% | 90% | 101% |
| 20241001 | 3,191 | 3,222 | 3,167 | 3,210 | 2,934,600 | 9 | 100% | 101% | 89% | ▲ | 101% | 107% | 106% | 90% | 101% |
| 20241002 | 3,144 | 3,208 | 3,143 | 3,163 | 2,376,500 | -47 | 99% | 101% | 81% | ▼ | 100% | 102% | 103% | 89% | 100% |
| 20241003 | 3,233 | 3,238 | 3,191 | 3,222 | 2,876,100 | 59 | 102% | 100% | 121% | ▲ | 100% | 102% | 101% | 95% | 102% |
| 20241004 | 3,250 | 3,296 | 3,250 | 3,258 | 2,593,600 | 36 | 101% | 100% | 90% | ▲▲ | 99% | 98% | 96% | 98% | 103% |
| 20241007 | 3,389 | 3,390 | 3,336 | 3,352 | 4,162,800 | 94 | 103% | 99% | 161% | ▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241008 | 3,350 | 3,350 | 3,271 | 3,300 | 3,328,600 | -52 | 98% | 99% | 80% | ▼ | 98% | 101% | 0% | 98% | 104% |
| 20241009 | 3,334 | 3,359 | 3,253 | 3,265 | 1,669,300 | -35 | 99% | 98% | 50% | ▼▼ | 100% | 101% | 0% | 97% | 103% |
| 20241010 | 3,326 | 3,327 | 3,296 | 3,315 | 2,470,100 | 50 | 102% | 100% | 148% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241011 | 3,310 | 3,350 | 3,310 | 3,322 | 2,656,200 | 7 | 100% | 100% | 108% | ▲▲ | 98% | 98% | 0% | 99% | 105% |
| 20241015 | 3,391 | 3,395 | 3,329 | 3,338 | 3,593,800 | 16 | 100% | 98% | 135% | ▲▲▲ | 102% | 100% | 0% | 100% | 106% |
| 20241016 | 3,308 | 3,392 | 3,288 | 3,361 | 2,068,500 | 23 | 101% | 102% | 58% | ▲▲▲▲ | 99% | 97% | 0% | 100% | 106% |
| 20241017 | 3,353 | 3,362 | 3,306 | 3,325 | 2,680,800 | -36 | 99% | 99% | 130% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241018 | 3,360 | 3,365 | 3,311 | 3,314 | 1,827,400 | -11 | 100% | 99% | 68% | ▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20241021 | 3,300 | 3,303 | 3,265 | 3,292 | 1,631,100 | -22 | 99% | 100% | 89% | ▼▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20241022 | 3,300 | 3,310 | 3,231 | 3,252 | 1,820,300 | -40 | 99% | 99% | 112% | ▼▼▼▼ | % | % | % | 97% | 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 | 215,500 | 612,700 | 98,300 | 225,100 | 117,200 | 387,600 |
| 2024-10-11 | 197,400 | 588,600 | 84,600 | 216,000 | 112,800 | 372,600 |
| 2024-10-04 | 173,800 | 585,600 | 84,000 | 197,400 | 89,800 | 388,200 |
| 2024-09-27 | 183,400 | 512,700 | 83,100 | 182,200 | 100,300 | 330,500 |
| 2024-09-20 | 204,100 | 565,600 | 83,300 | 192,000 | 120,800 | 373,600 |
| 2024-09-13 | 201,600 | 646,400 | 80,600 | 207,700 | 121,000 | 438,700 |
| 2024-09-06 | 256,800 | 658,800 | 115,400 | 214,900 | 141,400 | 443,900 |
| 2024-08-30 | 294,000 | 646,600 | 115,200 | 193,400 | 178,800 | 453,200 |
| 2024-08-23 | 239,800 | 754,200 | 61,800 | 202,300 | 178,000 | 551,900 |
| 2024-08-16 | 235,600 | 742,400 | 64,600 | 206,800 | 171,000 | 535,600 |
| 2024-08-09 | 179,100 | 886,200 | 60,700 | 216,300 | 118,400 | 669,900 |
| 2024-08-02 | 180,900 | 1,195,100 | 68,400 | 289,700 | 112,500 | 905,400 |
| 2024-07-26 | 220,800 | 1,233,400 | 70,000 | 323,600 | 150,800 | 909,800 |
| 2024-07-19 | 224,600 | 1,254,300 | 74,800 | 340,400 | 149,800 | 913,900 |
| 2024-07-12 | 252,100 | 1,283,700 | 81,400 | 332,700 | 170,700 | 951,000 |
| 2024-07-05 | 326,000 | 1,206,700 | 86,600 | 345,800 | 239,400 | 860,900 |
| 2024-06-28 | 390,500 | 1,140,300 | 91,900 | 352,200 | 298,600 | 788,100 |
| 2024-06-21 | 396,300 | 1,197,600 | 89,800 | 375,800 | 306,500 | 821,800 |
| 2024-06-14 | 369,100 | 1,225,300 | 86,800 | 419,900 | 282,300 | 805,400 |
| 2024-06-07 | 376,900 | 1,250,300 | 81,900 | 460,000 | 295,000 | 790,300 |
| 2024-05-31 | 423,200 | 1,295,600 | 64,300 | 573,800 | 358,900 | 721,800 |
| 2024-05-24 | 390,000 | 1,479,400 | 64,700 | 536,600 | 325,300 | 942,800 |
| 2024-05-17 | 868,000 | 1,117,300 | 517,500 | 404,100 | 350,500 | 713,200 |
| 2024-05-10 | 893,000 | 1,073,400 | 518,700 | 410,900 | 374,300 | 662,500 |
| 2024-05-02 | 891,200 | 1,148,600 | 521,700 | 429,400 | 369,500 | 719,200 |
| 2024-04-26 | 894,200 | 1,198,700 | 523,400 | 435,100 | 370,800 | 763,600 |
| 2024-04-19 | 881,700 | 1,214,200 | 496,800 | 442,100 | 384,900 | 772,100 |
| 2024-04-12 | 936,200 | 1,151,900 | 467,900 | 436,500 | 468,300 | 715,400 |
| 2024-04-05 | 957,200 | 1,215,800 | 466,500 | 441,800 | 490,700 | 774,000 |
| 2024-03-29 | 1,060,700 | 1,161,600 | 473,200 | 438,400 | 587,500 | 723,200 |
| 2024-03-22 | 343,300 | 440,800 | 158,700 | 141,800 | 184,600 | 299,000 |
| 2024-03-15 | 342,100 | 464,100 | 157,800 | 151,200 | 184,300 | 312,900 |
| 2024-03-08 | 385,000 | 429,900 | 160,900 | 139,900 | 224,100 | 290,000 |
| 2024-03-01 | 373,200 | 363,400 | 160,500 | 123,000 | 212,700 | 240,400 |
| 2024-02-22 | 391,400 | 396,200 | 164,300 | 138,900 | 227,100 | 257,300 |
| 2024-02-16 | 420,800 | 311,200 | 171,500 | 114,300 | 249,300 | 196,900 |
| 2024-02-09 | 558,700 | 266,200 | 275,300 | 139,100 | 283,400 | 127,100 |
| 2024-02-02 | 586,100 | 350,100 | 275,000 | 165,500 | 311,100 | 184,600 |
| 2024-01-26 | 638,400 | 364,700 | 275,500 | 160,800 | 362,900 | 203,900 |
| 2024-01-19 | 693,700 | 290,100 | 275,300 | 139,200 | 418,400 | 150,900 |
| 2024-01-12 | 890,800 | 287,500 | 434,800 | 141,300 | 456,000 | 146,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-01 | BNP Paribas Financial Markets SNC | 4,335,161 | 0.43% | ▼ | -656,700 | 3,191 | 3,222 | 3,167 | 3,210 | 2,934,600 |
| 2024-09-19 | BNP Paribas Financial Markets SNC | 4,991,861 | 0.50% | ▲ | 3,299 | 3,327 | 3,256 | 3,257 | 3,378,700 | |
| 2024-06-27 | Barclays Bank PLC | 6,949,631 | 0.70% | ▲ | 27,400 | 3,393 | 3,418 | 3,364 | 3,371 | 2,524,600 |
| 2024-06-17 | Barclays Bank PLC | 6,922,231 | 0.69% | ▼ | 4,290,154 | 3,245 | 3,248 | 3,163 | 3,163 | 2,764,800 |
| 2024-04-04 | Jefferies International Limited | 4,491,600 | 0.45% | ▼ | 2,495,442 | 3,101 | 3,153 | 3,092 | 3,151 | 2,998,200 |
| 2024-03-06 | Jefferies International Limited | 1,996,158 | 0.60% | ▲ | 9,080 | 9,221 | 9,030 | 9,053 | 1,436,100 |
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 |
|---|---|---|---|---|---|
| S100T2M0 | 350 | 2024-03-19 14:20 | ＳＯＭＰＯホールディングス株式会社 | ノルウェー銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8630 | 1 | ＳＯＭＰＯホールディングス | 2024-10-23 03:27:49 |
| 8630 | 2 | グループＣＥＯからのご挨拶 | ＳＯＭＰＯホールディングス | 2024-06-19 08:45:01 |
| 8630 | 2 | ＳＯＭＰＯホールディングス ＩＲニュース | 2024-06-19 08:45:00 |
| 8630 | 2 | 経営戦略 | ＳＯＭＰＯホールディングス | 2024-06-19 08:44:59 |
| 8630 | 2 | Investors | Sompo Holdings | 2024-06-19 08:44:57 |
| 8630 | 2 | SOMPOホールディングス | 2024-06-15 04:30:48 |
| 8630 | 2 | 2023年度(2024年3月期) | ＳＯＭＰＯホールディングス | 2024-06-14 21:57:37 |
| 8630 | 2 | 2023年度(2024年3月期) | ＳＯＭＰＯホールディングス | 2024-06-14 21:57:36 |
| 8630 | 2 | 2024年度(2025年3月期) | ＳＯＭＰＯホールディングス | 2024-06-14 21:57:34 |
| 8630 | 2 | ＳＯＭＰＯホールディングス | 2024-06-14 21:57:33 |