| 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 | 3,711 | 3,733 | 3,673 | 3,686 | 2,484,800 | 45 | 101% | 99% | 70% | ▲▲▲▲ | 99% | 102% | 107% | 86% | 106% |
| 20240925 | 3,655 | 3,664 | 3,587 | 3,626 | 2,741,100 | -60 | 98% | 99% | 110% | ▼ | 102% | 102% | 107% | 84% | 104% |
| 20240926 | 3,661 | 3,738 | 3,622 | 3,737 | 3,483,600 | 111 | 103% | 102% | 127% | ▲ | 101% | 101% | 106% | 87% | 107% |
| 20240927 | 3,710 | 3,739 | 3,658 | 3,734 | 2,933,400 | -3 | 100% | 101% | 84% | ▼ | 100% | 104% | 107% | 87% | 107% |
| 20240930 | 3,664 | 3,741 | 3,625 | 3,682 | 3,569,700 | -52 | 99% | 100% | 122% | ▼▼ | 100% | 107% | 106% | 86% | 106% |
| 20241001 | 3,715 | 3,754 | 3,662 | 3,729 | 2,436,900 | 47 | 101% | 100% | 68% | ▲ | 100% | 108% | 106% | 87% | 107% |
| 20241002 | 3,680 | 3,739 | 3,653 | 3,677 | 2,384,300 | -52 | 99% | 100% | 98% | ▼ | 99% | 102% | 103% | 86% | 106% |
| 20241003 | 3,767 | 3,778 | 3,729 | 3,746 | 2,412,100 | 69 | 102% | 99% | 101% | ▲ | 101% | 102% | 103% | 92% | 108% |
| 20241004 | 3,764 | 3,830 | 3,745 | 3,810 | 2,230,200 | 64 | 102% | 101% | 92% | ▲▲ | 101% | 99% | 98% | 95% | 109% |
| 20241007 | 3,934 | 3,988 | 3,902 | 3,973 | 2,850,700 | 163 | 104% | 101% | 128% | ▲▲▲ | 99% | 100% | 102% | 100% | 114% |
| 20241008 | 3,906 | 3,925 | 3,831 | 3,851 | 2,385,300 | -122 | 97% | 99% | 84% | ▼ | 98% | 101% | 110% | 97% | 111% |
| 20241009 | 3,895 | 3,904 | 3,797 | 3,814 | 2,028,000 | -37 | 99% | 98% | 85% | ▼▼ | 99% | 101% | 110% | 96% | 109% |
| 20241010 | 3,877 | 3,877 | 3,814 | 3,835 | 1,712,500 | 21 | 101% | 99% | 84% | ▲ | 101% | 102% | 111% | 97% | 110% |
| 20241011 | 3,857 | 3,952 | 3,853 | 3,909 | 2,880,700 | 74 | 102% | 101% | 168% | ▲▲ | 98% | 97% | 107% | 98% | 112% |
| 20241015 | 4,001 | 4,008 | 3,921 | 3,922 | 2,149,000 | 13 | 100% | 98% | 75% | ▲▲▲ | 102% | 100% | 111% | 99% | 113% |
| 20241016 | 3,852 | 3,975 | 3,825 | 3,927 | 1,513,200 | 5 | 100% | 102% | 70% | ▲▲▲▲ | 99% | 97% | 108% | 99% | 113% |
| 20241017 | 3,941 | 3,966 | 3,900 | 3,915 | 1,633,700 | -12 | 100% | 99% | 108% | ▼ | 99% | 97% | 109% | 99% | 111% |
| 20241018 | 3,917 | 3,924 | 3,878 | 3,893 | 1,603,800 | -22 | 99% | 99% | 98% | ▼▼ | 99% | 97% | 109% | 98% | 108% |
| 20241021 | 3,903 | 3,905 | 3,850 | 3,868 | 1,024,300 | -25 | 99% | 99% | 64% | ▼▼▼ | 99% | 97% | 111% | 97% | 107% |
| 20241022 | 3,855 | 3,867 | 3,781 | 3,831 | 1,788,300 | -37 | 99% | 99% | 175% | ▼▼▼▼ | 100% | 101% | 112% | 96% | 106% |
| 20241023 | 3,808 | 3,840 | 3,783 | 3,794 | 1,150,300 | -37 | 99% | 100% | 64% | ▼▼▼▼▼ | 101% | 103% | 113% | 95% | 105% |
| 20241024 | 3,755 | 3,818 | 3,730 | 3,779 | 1,508,000 | -15 | 100% | 101% | 131% | ▼▼▼▼▼▼ | 100% | 103% | 113% | 95% | 103% |
| 20241025 | 3,746 | 3,768 | 3,703 | 3,742 | 1,614,700 | -37 | 99% | 100% | 107% | ▼▼▼▼▼▼▼ | 101% | 104% | 115% | 94% | 102% |
| 20241028 | 3,700 | 3,801 | 3,699 | 3,754 | 1,949,100 | 12 | 100% | 101% | 121% | ▲ | 102% | 102% | 112% | 94% | 102% |
| 20241029 | 3,781 | 3,877 | 3,780 | 3,852 | 2,043,500 | 98 | 103% | 102% | 105% | ▲▲ | 100% | 103% | 104% | 97% | 105% |
| 20241030 | 3,866 | 3,900 | 3,842 | 3,860 | 3,562,200 | 8 | 100% | 100% | 174% | ▲▲▲ | 99% | 110% | 103% | 97% | 105% |
| 20241031 | 3,885 | 3,904 | 3,841 | 3,864 | 2,311,000 | 4 | 100% | 99% | 65% | ▲▲▲▲ | 101% | 112% | 106% | 97% | 103% |
| 20241101 | 3,816 | 3,879 | 3,805 | 3,840 | 1,700,300 | -24 | 99% | 101% | 74% | ▼ | 99% | 110% | 112% | 97% | 103% |
| 20241105 | 3,851 | 3,861 | 3,807 | 3,828 | 1,540,100 | -12 | 100% | 99% | 91% | ▼▼ | 104% | 110% | 113% | 96% | 102% |
| 20241106 | 3,835 | 3,993 | 3,821 | 3,981 | 2,477,000 | 153 | 104% | 104% | 161% | ▲ | 100% | 100% | 102% | 100% | 106% |
| 20241107 | 4,261 | 4,319 | 4,190 | 4,267 | 6,320,300 | 286 | 107% | 100% | 255% | ▲▲ | 100% | 101% | 105% | 100% | 114% |
| 20241108 | 4,215 | 4,263 | 4,181 | 4,226 | 2,659,700 | -41 | 99% | 100% | 42% | ▼ | 99% | 95% | 105% | 99% | 113% |
| 20241111 | 4,220 | 4,229 | 4,160 | 4,198 | 1,735,000 | -28 | 99% | 99% | 65% | ▼▼ | 99% | 94% | 104% | 98% | 112% |
| 20241112 | 4,259 | 4,310 | 4,216 | 4,216 | 2,659,300 | 18 | 100% | 99% | 153% | ▲ | 100% | 93% | 104% | 99% | 113% |
| 20241113 | 4,257 | 4,290 | 4,207 | 4,247 | 2,638,100 | 31 | 101% | 100% | 99% | ▲▲ | 95% | 93% | 104% | 100% | 113% |
| 20241114 | 4,233 | 4,250 | 4,025 | 4,027 | 4,673,200 | -220 | 95% | 95% | 177% | ▼ | 98% | 94% | 108% | 94% | 108% |
| 20241115 | 4,097 | 4,165 | 3,993 | 4,003 | 3,649,700 | -24 | 99% | 98% | 78% | ▼▼ | 98% | 96% | 111% | 94% | 107% |
| 20241118 | 3,973 | 4,022 | 3,882 | 3,896 | 3,315,400 | -107 | 97% | 98% | 91% | ▼▼▼ | 101% | 99% | 113% | 91% | 104% |
| 20241119 | 3,920 | 3,961 | 3,871 | 3,944 | 2,548,200 | 48 | 101% | 101% | 77% | ▲ | 98% | 99% | 112% | 92% | 105% |
| 20241120 | 3,925 | 3,933 | 3,809 | 3,840 | 2,836,800 | -104 | 97% | 98% | 111% | ▼ | 99% | 100% | 115% | 90% | 103% |
| 20241121 | 3,824 | 3,844 | 3,769 | 3,779 | 1,906,800 | -61 | 98% | 99% | 67% | ▼▼ | 101% | 104% | 115% | 89% | 101% |
| 20241122 | 3,774 | 3,834 | 3,758 | 3,799 | 1,818,900 | 20 | 101% | 101% | 95% | ▲ | 101% | 106% | 113% | 89% | 102% |
| 20241125 | 3,829 | 3,900 | 3,795 | 3,881 | 3,526,600 | 82 | 102% | 101% | 194% | ▲▲ | 98% | 110% | 110% | 91% | 103% |
| 20241126 | 3,898 | 3,903 | 3,795 | 3,838 | 2,215,900 | -43 | 99% | 98% | 63% | ▼ | 99% | 114% | 112% | 90% | 102% |
| 20241127 | 3,826 | 3,841 | 3,761 | 3,785 | 1,683,200 | -53 | 99% | 99% | 76% | ▼▼ | 104% | 115% | 113% | 89% | 100% |
| 20241128 | 3,774 | 3,967 | 3,738 | 3,913 | 3,395,100 | 128 | 103% | 104% | 202% | ▲ | 103% | 112% | 108% | 92% | 104% |
| 20241129 | 3,933 | 4,085 | 3,920 | 4,051 | 4,264,600 | 138 | 104% | 103% | 126% | ▲▲ | 105% | 108% | 104% | 95% | 107% |
| 20241202 | 4,081 | 4,317 | 4,077 | 4,305 | 6,059,500 | 254 | 106% | 105% | 142% | ▲▲▲ | 100% | 100% | 98% | 100% | 114% |
| 20241203 | 4,348 | 4,373 | 4,306 | 4,350 | 4,026,800 | 45 | 101% | 100% | 66% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 115% |
| 20241204 | 4,353 | 4,388 | 4,309 | 4,328 | 3,709,500 | -22 | 99% | 99% | 92% | ▼ | 99% | 97% | 96% | 99% | 115% |
| 20241205 | 4,440 | 4,487 | 4,375 | 4,415 | 3,407,500 | 87 | 102% | 99% | 92% | ▲ | 98% | 97% | 94% | 100% | 117% |
| 20241206 | 4,415 | 4,417 | 4,297 | 4,336 | 2,065,800 | -79 | 98% | 98% | 61% | ▼ | 99% | 99% | 0% | 98% | 115% |
| 20241209 | 4,330 | 4,345 | 4,293 | 4,308 | 1,752,100 | -28 | 99% | 99% | 85% | ▼▼ | 98% | 97% | 0% | 98% | 114% |
| 20241210 | 4,360 | 4,364 | 4,234 | 4,267 | 2,052,900 | -41 | 99% | 98% | 117% | ▼▼▼ | 99% | 98% | 0% | 97% | 113% |
| 20241211 | 4,337 | 4,340 | 4,268 | 4,285 | 2,107,200 | 18 | 100% | 99% | 103% | ▲ | 100% | 98% | 0% | 97% | 113% |
| 20241212 | 4,285 | 4,305 | 4,245 | 4,281 | 2,539,200 | -4 | 100% | 100% | 121% | ▼ | 100% | 101% | 0% | 97% | 113% |
| 20241213 | 4,211 | 4,263 | 4,193 | 4,219 | 2,271,800 | -62 | 99% | 100% | 89% | ▼▼ | 99% | 99% | 0% | 96% | 112% |
| 20241216 | 4,289 | 4,308 | 4,215 | 4,230 | 2,278,200 | 11 | 100% | 99% | 100% | ▲ | 99% | 99% | 0% | 96% | 112% |
| 20241217 | 4,209 | 4,297 | 4,175 | 4,184 | 1,974,100 | -46 | 99% | 99% | 87% | ▼ | 100% | 0% | 0% | 95% | 111% |
| 20241218 | 4,150 | 4,211 | 4,138 | 4,169 | 2,361,600 | -15 | 100% | 100% | 120% | ▼▼ | 102% | 0% | 0% | 94% | 110% |
| 20241219 | 4,166 | 4,271 | 4,146 | 4,252 | 3,865,200 | 83 | 102% | 102% | 164% | ▲ | 98% | 0% | 0% | 96% | 112% |
| 20241220 | 4,252 | 4,274 | 4,153 | 4,153 | 5,312,100 | -99 | 98% | 98% | 137% | ▼ | % | % | % | 94% | 110% |
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 | 223,500 | 1,141,900 | 27,800 | 512,000 | 195,700 | 629,900 |
| 2024-12-06 | 323,100 | 1,053,500 | 30,800 | 491,000 | 292,300 | 562,500 |
| 2024-11-29 | 180,000 | 1,364,400 | 26,700 | 564,100 | 153,300 | 800,300 |
| 2024-11-22 | 119,500 | 1,508,800 | 30,700 | 629,000 | 88,800 | 879,800 |
| 2024-11-15 | 134,900 | 1,327,100 | 24,900 | 555,700 | 110,000 | 771,400 |
| 2024-11-08 | 187,200 | 1,127,200 | 37,600 | 473,500 | 149,600 | 653,700 |
| 2024-11-01 | 100,100 | 1,495,000 | 31,900 | 630,300 | 68,200 | 864,700 |
| 2024-10-25 | 94,700 | 1,477,500 | 30,900 | 622,500 | 63,800 | 855,000 |
| 2024-10-18 | 91,000 | 1,531,900 | 31,900 | 640,800 | 59,100 | 891,100 |
| 2024-10-11 | 109,000 | 1,521,900 | 32,100 | 633,700 | 76,900 | 888,200 |
| 2024-10-04 | 109,700 | 1,413,900 | 46,000 | 622,400 | 63,700 | 791,500 |
| 2024-09-27 | 90,700 | 1,467,000 | 43,500 | 585,500 | 47,200 | 881,500 |
| 2024-09-20 | 93,900 | 1,574,200 | 42,000 | 625,000 | 51,900 | 949,200 |
| 2024-09-13 | 158,000 | 1,600,700 | 87,600 | 589,900 | 70,400 | 1,010,800 |
| 2024-09-06 | 161,900 | 1,268,300 | 80,100 | 475,500 | 81,800 | 792,800 |
| 2024-08-30 | 174,300 | 1,193,200 | 81,800 | 467,900 | 92,500 | 725,300 |
| 2024-08-23 | 178,100 | 1,190,200 | 81,100 | 463,100 | 97,000 | 727,100 |
| 2024-08-16 | 199,800 | 1,265,900 | 92,000 | 543,000 | 107,800 | 722,900 |
| 2024-08-09 | 151,900 | 1,453,600 | 90,700 | 708,400 | 61,200 | 745,200 |
| 2024-08-02 | 217,400 | 1,456,600 | 98,700 | 701,800 | 118,700 | 754,800 |
| 2024-07-26 | 288,500 | 1,517,800 | 101,100 | 850,600 | 187,400 | 667,200 |
| 2024-07-19 | 304,800 | 1,510,300 | 91,600 | 886,200 | 213,200 | 624,100 |
| 2024-07-12 | 298,300 | 1,596,400 | 97,700 | 915,700 | 200,600 | 680,700 |
| 2024-07-05 | 343,500 | 1,432,200 | 102,400 | 822,100 | 241,100 | 610,100 |
| 2024-06-28 | 308,400 | 1,593,500 | 104,200 | 930,500 | 204,200 | 663,000 |
| 2024-06-21 | 190,200 | 1,873,900 | 54,700 | 1,078,700 | 135,500 | 795,200 |
| 2024-06-14 | 177,300 | 2,160,900 | 49,000 | 1,210,900 | 128,300 | 950,000 |
| 2024-06-07 | 429,900 | 2,024,200 | 46,400 | 1,195,100 | 383,500 | 829,100 |
| 2024-05-31 | 468,000 | 1,905,600 | 49,700 | 1,213,600 | 418,300 | 692,000 |
| 2024-05-24 | 470,700 | 2,692,200 | 43,500 | 1,833,400 | 427,200 | 858,800 |
| 2024-05-17 | 431,100 | 3,018,000 | 50,100 | 1,901,400 | 381,000 | 1,116,600 |
| 2024-05-10 | 403,100 | 3,209,400 | 56,100 | 1,902,700 | 347,000 | 1,306,700 |
| 2024-05-02 | 368,500 | 2,821,300 | 65,300 | 1,574,300 | 303,200 | 1,247,000 |
| 2024-04-26 | 403,900 | 2,849,500 | 66,800 | 1,582,000 | 337,100 | 1,267,500 |
| 2024-04-19 | 367,400 | 2,911,700 | 67,700 | 1,516,400 | 299,700 | 1,395,300 |
| 2024-04-12 | 495,700 | 2,652,100 | 160,600 | 1,352,100 | 335,100 | 1,300,000 |
| 2024-04-05 | 501,100 | 2,292,200 | 159,800 | 1,004,700 | 341,300 | 1,287,500 |
| 2024-03-29 | 493,400 | 1,053,000 | 104,900 | 523,500 | 388,500 | 529,500 |
| 2024-03-22 | 555,000 | 969,100 | 137,200 | 551,300 | 417,800 | 417,800 |
| 2024-03-15 | 508,600 | 1,026,900 | 155,400 | 565,500 | 353,200 | 461,400 |
| 2024-03-08 | 559,200 | 1,253,100 | 146,100 | 659,100 | 413,100 | 594,000 |
| 2024-03-01 | 561,400 | 1,414,300 | 150,500 | 693,300 | 410,900 | 721,000 |
| 2024-02-22 | 396,000 | 1,171,900 | 65,900 | 545,100 | 330,100 | 626,800 |
| 2024-02-16 | 560,300 | 1,245,300 | 96,800 | 540,400 | 463,500 | 704,900 |
| 2024-02-09 | 282,800 | 1,502,300 | 54,500 | 511,800 | 228,300 | 990,500 |
| 2024-02-02 | 251,600 | 1,567,100 | 53,100 | 533,500 | 198,500 | 1,033,600 |
| 2024-01-26 | 372,800 | 1,241,800 | 69,600 | 423,100 | 303,200 | 818,700 |
| 2024-01-19 | 278,500 | 2,034,700 | 69,100 | 1,115,700 | 209,400 | 919,000 |
| 2024-01-12 | 287,500 | 2,052,000 | 70,300 | 1,118,000 | 217,200 | 934,000 |
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 |
|---|---|---|---|---|---|
| S100U5VQ | 350 | 2024-08-06 16:14 | 第一生命ホールディングス株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書 |
| S100T35N | 350 | 2024-03-25 16:29 | 第一生命ホールディングス株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書 |
| S100SO6V | 350 | 2024-01-29 16:31 | 第一生命ホールディングス株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8750 | 1 | 第一生命ホールディングス株式会社 | 2024-12-22 01:25:44 |
| 8750 | 2 | 「株主通信（中間）」を掲載しました | 2024-12-04 14:31:12 |
| 8750 | 2 | 株主総会｜第一生命ホールディングス株式会社 | 2024-06-19 15:55:14 |
| 8750 | 3 | 年末年始休業のお知らせ｜第一生命ホールディングス株式会社 | 2024-12-19 13:30:58 |
| 8750 | 3 | 株主優待｜第一生命ホールディングス株式会社 | 2024-07-01 19:31:15 |
| 8750 | 3 | グループ会社一覧（日本）｜第一生命ホールディングス株式会社 | 2024-06-19 15:55:15 |
| 8750 | 3 | 2024-06-14 21:58:54 | |
| 8750 | 3 | 2024-06-14 21:58:53 | |
| 8750 | 3 | 2024-06-14 21:58:52 | |
| 8750 | 3 | 2024-06-14 21:58:51 |