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 | 2,440 | 2,477 | 2,436 | 2,436 | 94,000 | -32 | 99% | 100% | 107% | ▼▼ | 101% | 103% | 108% | 93% | 100% |
20250311 | 2,388 | 2,406 | 2,371 | 2,402 | 141,000 | -34 | 99% | 101% | 150% | ▼▼▼ | 102% | 104% | 108% | 92% | 100% |
20250312 | 2,384 | 2,460 | 2,384 | 2,434 | 100,900 | 32 | 101% | 102% | 72% | ▲ | 100% | 102% | 102% | 93% | 101% |
20250313 | 2,442 | 2,454 | 2,430 | 2,433 | 58,100 | -1 | 100% | 100% | 58% | ▼ | 100% | 103% | 100% | 93% | 101% |
20250314 | 2,433 | 2,458 | 2,423 | 2,423 | 81,900 | -10 | 100% | 100% | 141% | ▼▼ | 100% | 105% | 99% | 93% | 101% |
20250317 | 2,448 | 2,478 | 2,443 | 2,459 | 56,600 | 36 | 101% | 100% | 69% | ▲ | 100% | 104% | 97% | 94% | 102% |
20250318 | 2,470 | 2,497 | 2,470 | 2,474 | 62,400 | 15 | 101% | 100% | 110% | ▲▲ | 101% | 103% | 92% | 95% | 103% |
20250319 | 2,470 | 2,512 | 2,468 | 2,500 | 54,200 | 26 | 101% | 101% | 87% | ▲▲▲ | 100% | 103% | 88% | 96% | 104% |
20250321 | 2,501 | 2,523 | 2,485 | 2,511 | 96,500 | 11 | 100% | 100% | 178% | ▲▲▲▲ | 98% | 99% | 85% | 97% | 105% |
20250324 | 2,600 | 2,618 | 2,558 | 2,560 | 353,200 | 49 | 102% | 98% | 366% | ▲▲▲▲▲ | 99% | 97% | 88% | 100% | 107% |
20250325 | 2,571 | 2,577 | 2,532 | 2,542 | 167,600 | -18 | 99% | 99% | 47% | ▼ | 100% | 96% | 90% | 99% | 106% |
20250326 | 2,544 | 2,576 | 2,527 | 2,554 | 319,000 | 12 | 100% | 100% | 190% | ▲ | 100% | 95% | 90% | 100% | 106% |
20250327 | 2,560 | 2,580 | 2,531 | 2,571 | 288,600 | 17 | 101% | 100% | 90% | ▲▲ | 103% | 99% | 95% | 100% | 107% |
20250328 | 2,421 | 2,509 | 2,420 | 2,496 | 228,000 | -75 | 97% | 103% | 79% | ▼ | 98% | 92% | 94% | 97% | 104% |
20250331 | 2,446 | 2,475 | 2,406 | 2,406 | 190,100 | -90 | 96% | 98% | 83% | ▼▼ | 101% | 87% | 95% | 94% | 100% |
20250401 | 2,415 | 2,459 | 2,375 | 2,430 | 141,000 | 24 | 101% | 101% | 74% | ▲ | 99% | 85% | 95% | 95% | 101% |
20250402 | 2,430 | 2,437 | 2,380 | 2,398 | 87,900 | -32 | 99% | 99% | 62% | ▼ | 98% | 94% | 100% | 93% | 100% |
20250403 | 2,298 | 2,331 | 2,235 | 2,261 | 213,700 | -137 | 94% | 98% | 243% | ▼▼ | 97% | 100% | 106% | 88% | 100% |
20250404 | 2,161 | 2,169 | 2,046 | 2,096 | 198,600 | -165 | 93% | 97% | 93% | ▼▼▼ | 103% | 107% | 115% | 82% | 100% |
20250408 | 2,001 | 2,122 | 1,999 | 2,057 | 169,600 | -39 | 98% | 103% | 85% | ▼▼▼▼ | 99% | 108% | 115% | 80% | 100% |
20250409 | 2,000 | 2,003 | 1,936 | 1,973 | 187,900 | -84 | 96% | 99% | 111% | ▼▼▼▼▼ | 98% | 97% | 103% | 77% | 100% |
20250410 | 2,213 | 2,213 | 2,148 | 2,160 | 142,100 | 187 | 109% | 98% | 76% | ▲ | 103% | 103% | 102% | 84% | 109% |
20250411 | 2,075 | 2,127 | 2,030 | 2,127 | 138,200 | -33 | 98% | 103% | 97% | ▼ | 100% | 102% | 98% | 83% | 108% |
20250414 | 2,150 | 2,165 | 2,123 | 2,143 | 76,000 | 16 | 101% | 100% | 55% | ▲ | 99% | 102% | 98% | 83% | 109% |
20250415 | 2,176 | 2,178 | 2,147 | 2,153 | 55,500 | 10 | 100% | 99% | 73% | ▲▲ | 98% | 104% | 98% | 84% | 109% |
20250416 | 2,165 | 2,165 | 2,104 | 2,120 | 55,000 | -33 | 98% | 98% | 99% | ▼ | 102% | 109% | 101% | 82% | 107% |
20250417 | 2,112 | 2,150 | 2,112 | 2,146 | 43,100 | 26 | 101% | 102% | 78% | ▲ | 102% | 107% | 98% | 83% | 109% |
20250418 | 2,159 | 2,192 | 2,153 | 2,192 | 49,000 | 46 | 102% | 102% | 114% | ▲▲ | 100% | 103% | 95% | 85% | 111% |
20250421 | 2,226 | 2,244 | 2,200 | 2,216 | 155,000 | 24 | 101% | 100% | 316% | ▲▲▲ | 101% | 94% | 95% | 86% | 112% |
20250422 | 2,230 | 2,255 | 2,210 | 2,255 | 85,200 | 39 | 102% | 101% | 55% | ▲▲▲▲ | 100% | 92% | 93% | 88% | 114% |
20250423 | 2,290 | 2,300 | 2,271 | 2,300 | 107,500 | 45 | 102% | 100% | 126% | ▲▲▲▲▲ | 99% | 91% | 92% | 89% | 117% |
20250424 | 2,312 | 2,345 | 2,263 | 2,285 | 377,000 | -15 | 99% | 99% | 351% | ▼ | 88% | 89% | 92% | 89% | 116% |
20250425 | 2,308 | 2,389 | 1,981 | 2,023 | 949,500 | -262 | 89% | 88% | 252% | ▼▼ | 99% | 97% | 99% | 81% | 103% |
20250428 | 2,123 | 2,130 | 2,068 | 2,107 | 429,800 | 84 | 104% | 99% | 45% | ▲ | 100% | 98% | 102% | 87% | 107% |
20250430 | 2,099 | 2,105 | 2,072 | 2,093 | 211,300 | -14 | 99% | 100% | 49% | ▼ | 99% | 100% | 103% | 86% | 106% |
20250501 | 2,071 | 2,093 | 2,054 | 2,060 | 170,500 | -33 | 98% | 99% | 81% | ▼▼ | 99% | 102% | 104% | 86% | 104% |
20250502 | 2,061 | 2,076 | 2,046 | 2,049 | 130,000 | -11 | 99% | 99% | 76% | ▼▼▼ | 100% | 103% | 105% | 89% | 104% |
20250507 | 2,040 | 2,050 | 2,028 | 2,049 | 109,600 | 0 | 100% | 100% | 84% | -- | 100% | 104% | 104% | 89% | 104% |
20250508 | 2,049 | 2,053 | 2,021 | 2,039 | 101,000 | -10 | 100% | 100% | 92% | ▼ | 101% | 104% | 105% | 89% | 103% |
20250509 | 2,043 | 2,076 | 2,043 | 2,065 | 99,700 | 26 | 101% | 101% | 99% | ▲ | 101% | 101% | 103% | 90% | 105% |
20250512 | 2,075 | 2,098 | 2,065 | 2,096 | 112,200 | 31 | 102% | 101% | 113% | ▲▲ | 100% | 100% | 101% | 91% | 104% |
20250513 | 2,110 | 2,127 | 2,096 | 2,102 | 82,800 | 6 | 100% | 100% | 74% | ▲▲▲ | 101% | 100% | 102% | 91% | 104% |
20250514 | 2,099 | 2,128 | 2,082 | 2,125 | 91,900 | 23 | 101% | 101% | 111% | ▲▲▲▲ | 100% | 99% | 102% | 92% | 105% |
20250515 | 2,102 | 2,118 | 2,091 | 2,103 | 75,800 | -22 | 99% | 100% | 82% | ▼ | 101% | 100% | 102% | 91% | 104% |
20250516 | 2,091 | 2,117 | 2,082 | 2,106 | 86,500 | 3 | 100% | 101% | 114% | ▲ | 100% | 100% | 102% | 92% | 104% |
20250519 | 2,089 | 2,109 | 2,083 | 2,091 | 67,600 | -15 | 99% | 100% | 78% | ▼ | 99% | 100% | 102% | 91% | 103% |
20250520 | 2,095 | 2,115 | 2,070 | 2,074 | 70,400 | -17 | 99% | 99% | 104% | ▼▼ | 101% | 102% | 103% | 90% | 103% |
20250521 | 2,075 | 2,102 | 2,075 | 2,087 | 57,700 | 13 | 101% | 101% | 82% | ▲ | 101% | 103% | 103% | 91% | 103% |
20250522 | 2,061 | 2,086 | 2,053 | 2,081 | 43,000 | -6 | 100% | 101% | 75% | ▼ | 100% | 103% | 102% | 90% | 103% |
20250523 | 2,083 | 2,102 | 2,083 | 2,086 | 35,700 | 5 | 100% | 100% | 83% | ▲ | 101% | 103% | 0% | 91% | 103% |
20250526 | 2,080 | 2,098 | 2,080 | 2,091 | 40,700 | 5 | 100% | 101% | 114% | ▲▲ | 101% | 102% | 0% | 92% | 103% |
20250527 | 2,098 | 2,110 | 2,094 | 2,110 | 65,600 | 19 | 101% | 101% | 161% | ▲▲▲ | 99% | 99% | 0% | 99% | 104% |
20250528 | 2,139 | 2,140 | 2,115 | 2,115 | 97,900 | 5 | 100% | 99% | 149% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 104% |
20250529 | 2,121 | 2,146 | 2,120 | 2,136 | 44,400 | 21 | 101% | 101% | 45% | ▲▲▲▲▲ | 101% | 101% | 0% | 100% | 105% |
20250530 | 2,109 | 2,136 | 2,104 | 2,133 | 34,500 | -3 | 100% | 101% | 78% | ▼ | 100% | 100% | 0% | 100% | 105% |
20250602 | 2,124 | 2,125 | 2,105 | 2,125 | 42,500 | -8 | 100% | 100% | 123% | ▼▼ | 100% | 100% | 0% | 99% | 104% |
20250603 | 2,121 | 2,123 | 2,105 | 2,113 | 37,100 | -12 | 99% | 100% | 87% | ▼▼▼ | 101% | 0% | 0% | 99% | 104% |
20250604 | 2,109 | 2,135 | 2,109 | 2,131 | 82,200 | 18 | 101% | 101% | 222% | ▲ | 100% | 0% | 0% | 100% | 105% |
20250605 | 2,108 | 2,133 | 2,103 | 2,106 | 86,900 | -25 | 99% | 100% | 106% | ▼ | 101% | 0% | 0% | 99% | 102% |
20250606 | 2,108 | 2,123 | 2,108 | 2,119 | 68,600 | 13 | 101% | 101% | 79% | ▲ | % | % | % | 99% | 102% |
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 | 3,000 | 134,600 | 500 | 52,100 | 2,500 | 82,500 |
2025-05-23 | 4,400 | 150,800 | 500 | 56,100 | 3,900 | 94,700 |
2025-05-16 | 7,300 | 156,400 | 500 | 56,700 | 6,800 | 99,700 |
2025-05-09 | 7,300 | 196,500 | 500 | 74,800 | 6,800 | 121,700 |
2025-05-02 | 8,000 | 203,800 | 600 | 68,500 | 7,400 | 135,300 |
2025-04-25 | 10,600 | 219,700 | 2,200 | 64,400 | 8,400 | 155,300 |
2025-04-18 | 10,000 | 125,900 | 700 | 38,800 | 9,300 | 87,100 |
2025-04-11 | 7,900 | 121,400 | 100 | 31,500 | 7,800 | 89,900 |
2025-04-04 | 11,000 | 128,000 | 0 | 35,900 | 11,000 | 92,100 |
2025-03-28 | 48,000 | 98,100 | 1,000 | 33,000 | 47,000 | 65,100 |
2025-03-21 | 10,600 | 137,400 | 900 | 45,500 | 9,700 | 91,900 |
2025-03-14 | 9,300 | 136,500 | 100 | 51,600 | 9,200 | 84,900 |
2025-03-07 | 12,100 | 129,900 | 200 | 50,000 | 11,900 | 79,900 |
2025-02-28 | 14,300 | 141,700 | 200 | 48,400 | 14,100 | 93,300 |
2025-02-21 | 14,800 | 135,500 | 200 | 48,300 | 14,600 | 87,200 |
2025-02-14 | 17,100 | 96,400 | 200 | 42,700 | 16,900 | 53,700 |
2025-02-07 | 17,300 | 103,500 | 300 | 42,400 | 17,000 | 61,100 |
2025-01-31 | 33,900 | 95,100 | 300 | 43,100 | 33,600 | 52,000 |
2025-01-24 | 5,700 | 116,700 | 600 | 43,500 | 5,100 | 73,200 |
2025-01-17 | 6,100 | 106,100 | 100 | 39,100 | 6,000 | 67,000 |
2025-01-10 | 5,400 | 101,800 | 100 | 39,300 | 5,300 | 62,500 |
2024-12-27 | 4,900 | 67,900 | 200 | 34,000 | 4,700 | 33,900 |
2024-12-20 | 4,700 | 81,600 | 100 | 45,500 | 4,600 | 36,100 |
2024-12-13 | 4,700 | 71,000 | 100 | 34,300 | 4,600 | 36,700 |
2024-12-06 | 4,100 | 65,100 | 200 | 34,500 | 3,900 | 30,600 |
2024-11-29 | 5,800 | 73,500 | 200 | 41,300 | 5,600 | 32,200 |
2024-11-22 | 10,000 | 63,600 | 200 | 44,600 | 9,800 | 19,000 |
2024-11-15 | 7,900 | 82,800 | 100 | 60,000 | 7,800 | 22,800 |
2024-11-08 | 6,800 | 76,500 | 100 | 52,900 | 6,700 | 23,600 |
2024-11-01 | 5,900 | 117,500 | 0 | 61,500 | 5,900 | 56,000 |
2024-10-25 | 7,600 | 151,000 | 200 | 55,800 | 7,400 | 95,200 |
2024-10-18 | 5,800 | 98,400 | 100 | 48,800 | 5,700 | 49,600 |
2024-10-11 | 5,600 | 109,600 | 200 | 48,900 | 5,400 | 60,700 |
2024-10-04 | 6,000 | 107,800 | 100 | 48,500 | 5,900 | 59,300 |
2024-09-27 | 3,900 | 115,900 | 100 | 46,700 | 3,800 | 69,200 |
2024-09-20 | 6,400 | 120,100 | 0 | 51,500 | 6,400 | 68,600 |
2024-09-13 | 3,400 | 130,000 | 0 | 51,800 | 3,400 | 78,200 |
2024-09-06 | 6,700 | 132,100 | 500 | 53,600 | 6,200 | 78,500 |
2024-08-30 | 7,900 | 122,800 | 0 | 55,300 | 7,900 | 67,500 |
2024-08-23 | 8,000 | 136,900 | 200 | 56,000 | 7,800 | 80,900 |
2024-08-16 | 8,200 | 136,200 | 0 | 55,900 | 8,200 | 80,300 |
2024-08-09 | 6,700 | 139,400 | 0 | 53,000 | 6,700 | 86,400 |
2024-08-02 | 9,500 | 223,200 | 2,700 | 126,600 | 6,800 | 96,600 |
2024-07-26 | 9,900 | 228,600 | 2,800 | 141,300 | 7,100 | 87,300 |
2024-07-19 | 12,000 | 180,500 | 4,100 | 113,200 | 7,900 | 67,300 |
2024-07-12 | 11,400 | 169,800 | 3,200 | 113,600 | 8,200 | 56,200 |
2024-07-05 | 12,300 | 163,500 | 3,200 | 108,100 | 9,100 | 55,400 |
2024-06-28 | 11,100 | 200,500 | 1,800 | 141,100 | 9,300 | 59,400 |
2024-06-21 | 12,300 | 214,100 | 1,800 | 146,500 | 10,500 | 67,600 |
2024-06-14 | 11,200 | 219,900 | 2,100 | 148,500 | 9,100 | 71,400 |
2024-06-07 | 12,400 | 227,000 | 2,100 | 155,600 | 10,300 | 71,400 |
2024-05-31 | 11,800 | 230,200 | 800 | 157,300 | 11,000 | 72,900 |
2024-05-24 | 15,600 | 229,700 | 800 | 155,300 | 14,800 | 74,400 |
2024-05-17 | 21,000 | 223,800 | 800 | 157,000 | 20,200 | 66,800 |
2024-05-10 | 15,700 | 237,200 | 800 | 165,400 | 14,900 | 71,800 |
2024-05-02 | 15,300 | 266,300 | 800 | 160,600 | 14,500 | 105,700 |
2024-04-26 | 17,200 | 289,100 | 800 | 193,500 | 16,400 | 95,600 |
2024-04-19 | 16,700 | 309,700 | 2,600 | 177,200 | 14,100 | 132,500 |
2024-04-12 | 13,900 | 322,800 | 800 | 179,000 | 13,100 | 143,800 |
2024-04-05 | 15,000 | 307,600 | 900 | 148,400 | 14,100 | 159,200 |
2024-03-29 | 17,900 | 286,400 | 900 | 141,200 | 17,000 | 145,200 |
2024-03-22 | 24,000 | 267,900 | 4,300 | 139,100 | 19,700 | 128,800 |
2024-03-15 | 12,600 | 248,100 | 900 | 132,600 | 11,700 | 115,500 |
2024-03-08 | 10,200 | 222,700 | 800 | 114,900 | 9,400 | 107,800 |
2024-03-01 | 10,200 | 206,900 | 800 | 122,000 | 9,400 | 84,900 |
2024-02-22 | 10,500 | 216,600 | 800 | 130,600 | 9,700 | 86,000 |
2024-02-16 | 11,200 | 208,100 | 700 | 130,400 | 10,500 | 77,700 |
2024-02-09 | 10,100 | 215,100 | 700 | 136,900 | 9,400 | 78,200 |
2024-02-02 | 9,900 | 216,000 | 800 | 127,000 | 9,100 | 89,000 |
2024-01-26 | 19,400 | 226,600 | 2,000 | 119,500 | 17,400 | 107,100 |
2024-01-19 | 6,700 | 184,000 | 1,000 | 120,000 | 5,700 | 64,000 |
2024-01-12 | 3,900 | 154,300 | 800 | 116,500 | 3,100 | 37,800 |
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 |
---|---|---|---|
8707 | 1 | 岩井コスモホールディングス | 2025-06-07 11:23:28 |
8707 | 2 | 2025年5月 7日2025年3月期 決算説明資料を掲載しました | 2025-05-08 01:31:02 |
8707 | 2 | 2025年4月25日株主還元方針の変更(DOE指標導入)に関するお知らせ | 2025-04-25 20:30:59 |
8707 | 2 | 2025年4月25日2025年3月期 決算短信(連結)を掲載しました | 2025-04-25 20:30:58 |
8707 | 2 | 2025年1月31日2025年3月期第3四半期 決算短信(連結)を掲載しました | 2025-02-07 23:31:56 |
8707 | 2 | 2025年2月 6日 2025年3月期第3四半期 決算説明資料を掲載しました | 2025-02-07 00:30:22 |
8707 | 2 | 2025年1月31日2025年3月期第3四半期 決算短信(連結)を掲載しました | 2025-02-01 03:31:24 |
8707 | 2 | 2024年11月 8日2025年3月期 半期報告書を掲載しました | 2024-11-08 22:32:15 |
8707 | 2 | 2024年11月 5日2025年3月期第2四半期(中間期)決算説明資料を掲載しました | 2024-11-05 21:31:30 |
8707 | 2 | 2024年10月25日2025年3月期第2四半期(中間期)決算短信(連結)を掲載しました | 2024-10-25 17:32:01 |