| 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 | 3,785 | 3,785 | 3,780 | 3,780 | 200 | -10 | 100% | 100% | 100% | ▼ | 100% | 98% | 95% | 97% | 109% |
| 20240925 | 3,785 | 3,785 | 3,785 | 3,785 | 500 | 5 | 100% | 100% | 250% | ▲ | 100% | 99% | 96% | 98% | 107% |
| 20240927 | 3,745 | 3,745 | 3,745 | 3,745 | 300 | -40 | 99% | 100% | 60% | ▼ | 105% | 105% | 102% | 97% | 105% |
| 20240930 | 3,545 | 3,720 | 3,545 | 3,720 | 300 | -25 | 99% | 105% | 100% | ▼▼ | 100% | 99% | 97% | 96% | 105% |
| 20241004 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 99% | 97% | 96% | 104% |
| 20241007 | 3,725 | 3,725 | 3,720 | 3,720 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 98% | 97% | 96% | 103% |
| 20241008 | 3,720 | 3,720 | 3,720 | 3,720 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 98% | 98% | 96% | 101% |
| 20241010 | 3,650 | 3,650 | 3,640 | 3,640 | 300 | -80 | 98% | 100% | 300% | ▼ | 100% | 97% | 96% | 94% | 100% |
| 20241011 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 55 | 102% | 100% | 33% | ▲ | 99% | 98% | 96% | 95% | 102% |
| 20241015 | 3,665 | 3,665 | 3,575 | 3,630 | 400 | -65 | 98% | 99% | 400% | ▼ | 99% | 99% | 97% | 94% | 100% |
| 20241016 | 3,625 | 3,625 | 3,575 | 3,575 | 500 | -55 | 98% | 99% | 125% | ▼▼ | 100% | 100% | 98% | 92% | 100% |
| 20241021 | 3,580 | 3,580 | 3,580 | 3,580 | 200 | 5 | 100% | 100% | 40% | ▲ | 99% | 100% | 99% | 92% | 100% |
| 20241023 | 3,625 | 3,625 | 3,590 | 3,590 | 200 | 10 | 100% | 99% | 100% | ▲▲ | 100% | 101% | 100% | 93% | 100% |
| 20241024 | 3,590 | 3,605 | 3,580 | 3,585 | 500 | -5 | 100% | 100% | 250% | ▼ | 100% | 99% | 100% | 92% | 100% |
| 20241025 | 3,585 | 3,585 | 3,575 | 3,575 | 600 | -10 | 100% | 100% | 120% | ▼▼ | 100% | 100% | 103% | 93% | 100% |
| 20241028 | 3,575 | 3,575 | 3,575 | 3,575 | 300 | 0 | 100% | 100% | 50% | -- | 100% | 97% | 101% | 94% | 100% |
| 20241029 | 3,615 | 3,615 | 3,610 | 3,610 | 200 | 35 | 101% | 100% | 67% | ▲ | 100% | 99% | 103% | 95% | 101% |
| 20241030 | 3,570 | 3,570 | 3,505 | 3,560 | 600 | -50 | 99% | 100% | 300% | ▼ | 100% | 99% | 103% | 94% | 100% |
| 20241031 | 3,560 | 3,560 | 3,560 | 3,560 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 100% | 104% | 94% | 100% |
| 20241101 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | -50 | 99% | 100% | 100% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20241105 | 3,510 | 3,515 | 3,510 | 3,515 | 300 | 5 | 100% | 100% | 300% | ▲ | 100% | 100% | 104% | 93% | 100% |
| 20241106 | 3,515 | 3,520 | 3,515 | 3,520 | 200 | 5 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 104% | 94% | 100% |
| 20241107 | 3,520 | 3,520 | 3,510 | 3,515 | 400 | -5 | 100% | 100% | 200% | ▼ | 100% | 100% | 103% | 94% | 100% |
| 20241108 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 101% | 102% | 94% | 100% |
| 20241111 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 5 | 100% | 100% | 100% | ▲ | 100% | 102% | 102% | 95% | 100% |
| 20241112 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 102% | 101% | 95% | 100% |
| 20241115 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | 5 | 100% | 100% | 50% | ▲ | 100% | 101% | 101% | 95% | 100% |
| 20241118 | 3,525 | 3,525 | 3,525 | 3,525 | 400 | 0 | 100% | 100% | 400% | -- | 100% | 103% | 100% | 95% | 100% |
| 20241119 | 3,545 | 3,545 | 3,545 | 3,545 | 100 | 20 | 101% | 100% | 25% | ▲ | 100% | 102% | 99% | 98% | 101% |
| 20241120 | 3,585 | 3,585 | 3,585 | 3,585 | 300 | 40 | 101% | 100% | 300% | ▲▲ | 100% | 102% | 100% | 99% | 102% |
| 20241121 | 3,540 | 3,540 | 3,540 | 3,540 | 100 | -45 | 99% | 100% | 33% | ▼ | 99% | 100% | 99% | 98% | 101% |
| 20241125 | 3,590 | 3,620 | 3,565 | 3,565 | 600 | 25 | 101% | 99% | 600% | ▲ | 103% | 101% | 100% | 99% | 102% |
| 20241126 | 3,570 | 3,695 | 3,570 | 3,665 | 900 | 100 | 103% | 103% | 150% | ▲▲ | 98% | 96% | 97% | 100% | 104% |
| 20241127 | 3,665 | 3,665 | 3,595 | 3,595 | 500 | -70 | 98% | 98% | 56% | ▼ | 101% | 100% | 100% | 98% | 102% |
| 20241129 | 3,550 | 3,570 | 3,525 | 3,570 | 700 | -25 | 99% | 101% | 140% | ▼▼ | 101% | 99% | 99% | 97% | 102% |
| 20241202 | 3,580 | 3,605 | 3,580 | 3,605 | 300 | 35 | 101% | 101% | 43% | ▲ | 98% | 98% | 98% | 98% | 103% |
| 20241205 | 3,605 | 3,605 | 3,535 | 3,535 | 400 | -70 | 98% | 98% | 133% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241206 | 3,530 | 3,530 | 3,530 | 3,530 | 500 | -5 | 100% | 100% | 125% | ▼▼ | 98% | 98% | 0% | 96% | 101% |
| 20241209 | 3,610 | 3,610 | 3,540 | 3,540 | 300 | 10 | 100% | 98% | 60% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241210 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 10 | 100% | 100% | 33% | ▲▲ | 99% | 100% | 0% | 97% | 101% |
| 20241211 | 3,550 | 3,550 | 3,510 | 3,510 | 1,200 | -40 | 99% | 99% | 1200% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241212 | 3,540 | 3,540 | 3,540 | 3,540 | 200 | 30 | 101% | 100% | 17% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241213 | 3,525 | 3,525 | 3,525 | 3,525 | 300 | -15 | 100% | 100% | 150% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241216 | 3,555 | 3,555 | 3,555 | 3,555 | 200 | 30 | 101% | 100% | 67% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 3,555 | 3,555 | 3,555 | 3,555 | 300 | 0 | 100% | 100% | 150% | -- | 99% | 0% | 0% | 97% | 101% |
| 20241219 | 3,555 | 3,555 | 3,520 | 3,520 | 700 | -35 | 99% | 99% | 233% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 3,530 | 3,530 | 3,530 | 3,530 | 300 | 10 | 100% | 100% | 43% | ▲ | % | % | % | 96% | 101% |
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 | 0 | 2,200 | 0 | 600 | 0 | 1,600 |
| 2024-12-06 | 0 | 2,000 | 0 | 600 | 0 | 1,400 |
| 2024-11-29 | 0 | 2,200 | 0 | 600 | 0 | 1,600 |
| 2024-11-22 | 0 | 1,800 | 0 | 600 | 0 | 1,200 |
| 2024-11-15 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-11-08 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-11-01 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-10-25 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-10-18 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-10-11 | 0 | 1,800 | 0 | 600 | 0 | 1,200 |
| 2024-10-04 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-09-27 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-09-20 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-09-13 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-09-06 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-08-30 | 0 | 1,700 | 0 | 600 | 0 | 1,100 |
| 2024-08-23 | 0 | 1,500 | 0 | 700 | 0 | 800 |
| 2024-08-16 | 0 | 1,500 | 0 | 700 | 0 | 800 |
| 2024-08-09 | 0 | 1,500 | 0 | 1,100 | 0 | 400 |
| 2024-08-02 | 0 | 2,200 | 0 | 1,600 | 0 | 600 |
| 2024-07-26 | 0 | 2,300 | 0 | 1,800 | 0 | 500 |
| 2024-07-19 | 0 | 2,500 | 0 | 2,000 | 0 | 500 |
| 2024-07-12 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2024-07-05 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2024-06-28 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2024-06-21 | 0 | 2,200 | 0 | 1,600 | 0 | 600 |
| 2024-06-14 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2024-06-07 | 0 | 2,200 | 0 | 1,600 | 0 | 600 |
| 2024-05-31 | 0 | 2,200 | 0 | 1,600 | 0 | 600 |
| 2024-05-24 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2024-05-17 | 0 | 2,400 | 0 | 1,700 | 0 | 700 |
| 2024-05-10 | 0 | 2,300 | 0 | 1,900 | 0 | 400 |
| 2024-05-02 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2024-04-26 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2024-04-19 | 0 | 2,000 | 0 | 1,600 | 0 | 400 |
| 2024-04-12 | 0 | 2,100 | 0 | 1,600 | 0 | 500 |
| 2024-04-05 | 0 | 2,200 | 0 | 1,600 | 0 | 600 |
| 2024-03-29 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2024-03-22 | 0 | 2,800 | 0 | 2,200 | 0 | 600 |
| 2024-03-15 | 0 | 3,200 | 0 | 2,500 | 0 | 700 |
| 2024-03-08 | 0 | 3,200 | 0 | 2,400 | 0 | 800 |
| 2024-03-01 | 0 | 3,300 | 0 | 2,400 | 0 | 900 |
| 2024-02-22 | 0 | 3,700 | 0 | 2,600 | 0 | 1,100 |
| 2024-02-16 | 0 | 3,500 | 0 | 2,400 | 0 | 1,100 |
| 2024-02-09 | 0 | 3,700 | 0 | 2,400 | 0 | 1,300 |
| 2024-02-02 | 0 | 3,600 | 0 | 2,400 | 0 | 1,200 |
| 2024-01-26 | 0 | 3,700 | 0 | 2,400 | 0 | 1,300 |
| 2024-01-19 | 0 | 3,600 | 0 | 2,400 | 0 | 1,200 |
| 2024-01-12 | 0 | 3,500 | 0 | 2,300 | 0 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240627 | 15:00 | 日ロジテム | 支配株主等に関する事項について |
| 20240527 | 15:00 | 日ロジテム | 剰余金の配当に関するお知らせ |
| 20240527 | 15:00 | 日ロジテム | 代表取締役副社長の選任に関するお知らせ |
| 20240527 | 15:00 | 日ロジテム | 役員の異動および人事異動に関するお知らせ |
| 20240315 | 15:00 | 日ロジテム | 組織機構の変更と人事異動に関するお知らせ |
| 20240214 | 10:00 | 日ロジテム | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240213 | 16:00 | 日ロジテム | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | 日ロジテム | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |