| 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 | 538 | 543 | 519 | 519 | 35,400 | -17 | 97% | 96% | 225% | ▼▼ | 95% | 97% | 105% | 74% | 100% |
| 20240925 | 527 | 527 | 487 | 499 | 50,400 | -20 | 96% | 95% | 142% | ▼▼▼ | 103% | 103% | 110% | 75% | 100% |
| 20240926 | 504 | 525 | 504 | 520 | 34,200 | 21 | 104% | 103% | 68% | ▲ | 99% | 101% | 107% | 80% | 104% |
| 20240927 | 515 | 523 | 508 | 509 | 23,000 | -11 | 98% | 99% | 67% | ▼ | 101% | 104% | 112% | 79% | 102% |
| 20240930 | 492 | 508 | 492 | 497 | 37,900 | -12 | 98% | 101% | 165% | ▼▼ | 101% | 101% | 110% | 77% | 100% |
| 20241001 | 503 | 524 | 500 | 509 | 37,400 | 12 | 102% | 101% | 99% | ▲ | 102% | 100% | 109% | 79% | 102% |
| 20241002 | 509 | 530 | 509 | 520 | 23,100 | 11 | 102% | 102% | 62% | ▲▲ | 97% | 94% | 104% | 80% | 105% |
| 20241003 | 530 | 530 | 509 | 513 | 16,500 | -7 | 99% | 97% | 71% | ▼ | 99% | 97% | 108% | 86% | 103% |
| 20241004 | 513 | 515 | 508 | 508 | 9,800 | -5 | 99% | 99% | 59% | ▼▼ | 98% | 96% | 102% | 85% | 102% |
| 20241007 | 517 | 523 | 505 | 508 | 18,200 | 0 | 100% | 98% | 186% | -- | 99% | 97% | 105% | 88% | 102% |
| 20241008 | 504 | 514 | 497 | 498 | 25,100 | -10 | 98% | 99% | 138% | ▼ | 99% | 98% | 105% | 86% | 100% |
| 20241009 | 504 | 504 | 499 | 499 | 7,800 | 1 | 100% | 99% | 31% | ▲ | 99% | 100% | 107% | 86% | 100% |
| 20241010 | 500 | 500 | 489 | 495 | 14,200 | -4 | 99% | 99% | 182% | ▼ | 99% | 101% | 108% | 85% | 100% |
| 20241011 | 494 | 494 | 487 | 490 | 10,700 | -5 | 99% | 99% | 75% | ▼▼ | 100% | 114% | 111% | 84% | 100% |
| 20241015 | 487 | 491 | 482 | 488 | 16,500 | -2 | 100% | 100% | 154% | ▼▼▼ | 102% | 115% | 116% | 84% | 100% |
| 20241016 | 482 | 493 | 479 | 493 | 13,600 | 5 | 101% | 102% | 82% | ▲ | 102% | 106% | 115% | 90% | 101% |
| 20241017 | 491 | 501 | 485 | 499 | 12,900 | 6 | 101% | 102% | 95% | ▲▲ | 100% | 101% | 113% | 91% | 102% |
| 20241018 | 499 | 499 | 492 | 498 | 7,300 | -1 | 100% | 100% | 57% | ▼ | 109% | 99% | 112% | 91% | 102% |
| 20241021 | 506 | 569 | 502 | 553 | 106,100 | 55 | 111% | 109% | 1453% | ▲ | 96% | 94% | 104% | 100% | 113% |
| 20241022 | 545 | 551 | 517 | 521 | 35,400 | -32 | 94% | 96% | 33% | ▼ | 96% | 101% | 108% | 94% | 107% |
| 20241023 | 522 | 522 | 501 | 501 | 21,200 | -20 | 96% | 96% | 60% | ▼▼ | 101% | 106% | 114% | 91% | 103% |
| 20241024 | 495 | 505 | 485 | 502 | 23,700 | 1 | 100% | 101% | 112% | ▲ | 96% | 103% | 113% | 91% | 103% |
| 20241025 | 500 | 500 | 475 | 480 | 34,200 | -22 | 96% | 96% | 144% | ▼ | 107% | 107% | 118% | 87% | 100% |
| 20241028 | 480 | 530 | 480 | 512 | 30,500 | 32 | 107% | 107% | 89% | ▲ | 102% | 98% | 109% | 93% | 107% |
| 20241029 | 516 | 532 | 512 | 527 | 32,300 | 15 | 103% | 102% | 106% | ▲▲ | 96% | 95% | 105% | 95% | 110% |
| 20241030 | 540 | 540 | 517 | 517 | 14,900 | -10 | 98% | 96% | 46% | ▼ | 99% | 100% | 104% | 93% | 108% |
| 20241031 | 519 | 525 | 498 | 514 | 14,000 | -3 | 99% | 99% | 94% | ▼▼ | 98% | 104% | 102% | 93% | 107% |
| 20241101 | 512 | 512 | 502 | 504 | 8,700 | -10 | 98% | 98% | 62% | ▼▼▼ | 98% | 105% | 101% | 91% | 105% |
| 20241105 | 510 | 519 | 494 | 501 | 9,800 | -3 | 99% | 98% | 113% | ▼▼▼▼ | 102% | 107% | 102% | 91% | 104% |
| 20241106 | 504 | 525 | 502 | 514 | 20,200 | 13 | 103% | 102% | 206% | ▲ | 101% | 108% | 99% | 93% | 107% |
| 20241107 | 517 | 525 | 511 | 520 | 5,400 | 6 | 101% | 101% | 27% | ▲▲ | 103% | 109% | 99% | 94% | 108% |
| 20241108 | 520 | 535 | 518 | 534 | 27,700 | 14 | 103% | 103% | 513% | ▲▲▲ | 96% | 106% | 95% | 97% | 111% |
| 20241111 | 534 | 540 | 510 | 510 | 29,400 | -24 | 96% | 96% | 106% | ▼ | 104% | 103% | 96% | 92% | 106% |
| 20241112 | 520 | 540 | 515 | 540 | 26,800 | 30 | 106% | 104% | 91% | ▲ | 104% | 97% | 92% | 98% | 113% |
| 20241113 | 539 | 570 | 539 | 558 | 95,100 | 18 | 103% | 104% | 355% | ▲▲ | 100% | 91% | 88% | 100% | 116% |
| 20241114 | 563 | 578 | 519 | 565 | 267,700 | 7 | 101% | 100% | 281% | ▲▲▲ | 96% | 91% | 89% | 100% | 118% |
| 20241115 | 560 | 560 | 525 | 538 | 93,800 | -27 | 95% | 96% | 35% | ▼ | 99% | 97% | 94% | 95% | 112% |
| 20241118 | 531 | 537 | 516 | 524 | 53,600 | -14 | 97% | 99% | 57% | ▼▼ | 99% | 98% | 95% | 93% | 109% |
| 20241119 | 522 | 525 | 509 | 515 | 32,400 | -9 | 98% | 99% | 60% | ▼▼▼ | 98% | 99% | 97% | 91% | 107% |
| 20241120 | 511 | 519 | 493 | 501 | 49,100 | -14 | 97% | 98% | 152% | ▼▼▼▼ | 102% | 100% | 99% | 89% | 104% |
| 20241121 | 501 | 517 | 492 | 512 | 41,000 | 11 | 102% | 102% | 84% | ▲ | 101% | 97% | 97% | 91% | 107% |
| 20241122 | 509 | 519 | 496 | 514 | 26,400 | 2 | 100% | 101% | 64% | ▲▲ | 98% | 96% | 96% | 91% | 107% |
| 20241125 | 514 | 514 | 502 | 506 | 28,800 | -8 | 98% | 98% | 109% | ▼ | 99% | 97% | 98% | 90% | 101% |
| 20241126 | 506 | 508 | 498 | 499 | 23,000 | -7 | 99% | 99% | 80% | ▼▼ | 98% | 98% | 99% | 88% | 100% |
| 20241127 | 499 | 499 | 481 | 488 | 33,300 | -11 | 98% | 98% | 145% | ▼▼▼ | 102% | 103% | 103% | 86% | 100% |
| 20241128 | 482 | 495 | 475 | 494 | 20,400 | 6 | 101% | 102% | 61% | ▲ | 99% | 101% | 100% | 87% | 101% |
| 20241129 | 493 | 493 | 486 | 490 | 12,400 | -4 | 99% | 99% | 61% | ▼ | 98% | 98% | 98% | 87% | 100% |
| 20241202 | 488 | 488 | 471 | 477 | 29,400 | -13 | 97% | 98% | 237% | ▼▼ | 103% | 98% | 101% | 84% | 100% |
| 20241203 | 475 | 490 | 471 | 490 | 33,900 | 13 | 103% | 103% | 115% | ▲ | 103% | 97% | 100% | 87% | 103% |
| 20241204 | 482 | 499 | 471 | 497 | 41,500 | 7 | 101% | 103% | 122% | ▲▲ | 96% | 95% | 96% | 88% | 104% |
| 20241205 | 498 | 498 | 475 | 476 | 33,600 | -21 | 96% | 96% | 81% | ▼ | 97% | 103% | 100% | 84% | 100% |
| 20241206 | 480 | 480 | 460 | 464 | 66,600 | -12 | 97% | 97% | 198% | ▼▼ | 100% | 108% | 0% | 82% | 100% |
| 20241209 | 459 | 466 | 445 | 459 | 37,400 | -5 | 99% | 100% | 56% | ▼▼▼ | 101% | 106% | 0% | 81% | 100% |
| 20241210 | 465 | 472 | 462 | 468 | 19,400 | 9 | 102% | 101% | 52% | ▲ | 100% | 100% | 0% | 83% | 102% |
| 20241211 | 470 | 480 | 465 | 471 | 19,500 | 3 | 101% | 100% | 101% | ▲▲ | 104% | 99% | 0% | 83% | 103% |
| 20241212 | 475 | 496 | 475 | 495 | 46,100 | 24 | 105% | 104% | 236% | ▲▲▲ | 99% | 95% | 0% | 92% | 108% |
| 20241213 | 495 | 499 | 484 | 491 | 32,600 | -4 | 99% | 99% | 71% | ▼ | 96% | 98% | 0% | 94% | 107% |
| 20241216 | 491 | 491 | 469 | 471 | 36,700 | -20 | 96% | 96% | 113% | ▼▼ | 100% | 102% | 0% | 91% | 103% |
| 20241217 | 470 | 477 | 462 | 469 | 18,100 | -2 | 100% | 100% | 49% | ▼▼▼ | 98% | 0% | 0% | 91% | 102% |
| 20241218 | 474 | 474 | 464 | 466 | 23,600 | -3 | 99% | 98% | 130% | ▼▼▼▼ | 102% | 0% | 0% | 91% | 102% |
| 20241219 | 458 | 470 | 454 | 469 | 26,200 | 3 | 101% | 102% | 111% | ▲ | 101% | 0% | 0% | 91% | 102% |
| 20241220 | 474 | 480 | 470 | 480 | 16,200 | 11 | 102% | 101% | 62% | ▲▲ | % | % | % | 95% | 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 | 0 | 281,000 | 0 | 113,400 | 0 | 167,600 |
| 2024-12-06 | 0 | 279,900 | 0 | 109,900 | 0 | 170,000 |
| 2024-11-29 | 0 | 249,000 | 0 | 85,400 | 0 | 163,600 |
| 2024-11-22 | 0 | 250,200 | 0 | 87,500 | 0 | 162,700 |
| 2024-11-15 | 0 | 248,300 | 0 | 78,000 | 0 | 170,300 |
| 2024-11-08 | 0 | 202,300 | 0 | 68,700 | 0 | 133,600 |
| 2024-11-01 | 0 | 210,100 | 0 | 69,600 | 0 | 140,500 |
| 2024-10-25 | 0 | 239,300 | 0 | 95,600 | 0 | 143,700 |
| 2024-10-18 | 0 | 235,700 | 0 | 86,800 | 0 | 148,900 |
| 2024-10-11 | 0 | 236,400 | 0 | 86,500 | 0 | 149,900 |
| 2024-10-04 | 0 | 220,500 | 0 | 85,300 | 0 | 135,200 |
| 2024-09-27 | 0 | 224,900 | 0 | 86,600 | 0 | 138,300 |
| 2024-09-20 | 0 | 220,200 | 0 | 80,800 | 0 | 139,400 |
| 2024-09-13 | 0 | 209,300 | 0 | 76,000 | 0 | 133,300 |
| 2024-09-06 | 0 | 203,000 | 0 | 77,000 | 0 | 126,000 |
| 2024-08-30 | 0 | 213,500 | 0 | 73,700 | 0 | 139,800 |
| 2024-08-23 | 2,100 | 206,200 | 2,100 | 96,300 | 0 | 109,900 |
| 2024-08-16 | 0 | 212,600 | 0 | 111,800 | 0 | 100,800 |
| 2024-08-09 | 0 | 231,100 | 0 | 142,700 | 0 | 88,400 |
| 2024-08-02 | 0 | 226,100 | 0 | 148,600 | 0 | 77,500 |
| 2024-07-26 | 0 | 234,300 | 0 | 150,700 | 0 | 83,600 |
| 2024-07-19 | 0 | 245,600 | 0 | 155,500 | 0 | 90,100 |
| 2024-07-12 | 0 | 190,300 | 0 | 100,200 | 0 | 90,100 |
| 2024-07-05 | 0 | 187,900 | 0 | 93,000 | 0 | 94,900 |
| 2024-06-28 | 0 | 177,300 | 0 | 91,500 | 0 | 85,800 |
| 2024-06-21 | 0 | 140,500 | 0 | 52,600 | 0 | 87,900 |
| 2024-06-14 | 0 | 123,900 | 0 | 54,600 | 0 | 69,300 |
| 2024-06-07 | 700 | 124,100 | 700 | 54,800 | 0 | 69,300 |
| 2024-05-31 | 0 | 123,900 | 0 | 52,300 | 0 | 71,600 |
| 2024-05-24 | 0 | 99,400 | 0 | 30,300 | 0 | 69,100 |
| 2024-05-17 | 0 | 104,600 | 0 | 33,200 | 0 | 71,400 |
| 2024-05-10 | 0 | 72,200 | 0 | 30,000 | 0 | 42,200 |
| 2024-05-02 | 0 | 66,300 | 0 | 29,200 | 0 | 37,100 |
| 2024-04-26 | 0 | 46,100 | 0 | 21,600 | 0 | 24,500 |
| 2024-04-19 | 0 | 40,800 | 0 | 19,500 | 0 | 21,300 |
| 2024-04-12 | 0 | 23,100 | 0 | 20,600 | 0 | 2,500 |
| 2024-04-05 | 0 | 21,000 | 0 | 20,500 | 0 | 500 |
| 2024-03-29 | 0 | 20,000 | 0 | 20,000 | 0 | 0 |
| 2024-03-22 | 0 | 20,000 | 0 | 20,000 | 0 | 0 |
| 2024-03-15 | 0 | 19,600 | 0 | 19,600 | 0 | 0 |
| 2024-03-08 | 0 | 20,500 | 0 | 20,500 | 0 | 0 |
| 2024-03-01 | 0 | 20,300 | 0 | 20,300 | 0 | 0 |
| 2024-02-22 | 0 | 20,400 | 0 | 20,400 | 0 | 0 |
| 2024-02-16 | 0 | 15,900 | 0 | 15,900 | 0 | 0 |
| 2024-02-09 | 0 | 21,100 | 0 | 21,100 | 0 | 0 |
| 2024-02-02 | 0 | 19,600 | 0 | 19,600 | 0 | 0 |
| 2024-01-26 | 0 | 15,000 | 0 | 15,000 | 0 | 0 |
| 2024-01-19 | 0 | 14,900 | 0 | 14,900 | 0 | 0 |
| 2024-01-12 | 0 | 16,800 | 0 | 16,800 | 0 | 0 |
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 |
|---|---|---|---|
| 9271 | 1 | 株式会社 和心 - 日本のカルチャーを世界へ | 2024-12-22 02:21:18 |
| 9271 | 2 | 色留袖レンタル｜京都着物レンタルwargo | 2024-06-19 15:55:20 |
| 9271 | 2 | 投資家の皆様へ｜株式会社 和心 - 日本のカルチャーを世界へ | 2024-06-16 14:08:41 |
| 9271 | 3 | 2024-08-21 03:31:35 | |
| 9271 | 3 | 2024-08-21 03:31:34 | |
| 9271 | 3 | 2024-08-21 03:31:33 | |
| 9271 | 3 | 2024-08-20 14:40:16 | |
| 9271 | 3 | 2024-08-20 14:40:15 | |
| 9271 | 3 | 2024-08-20 14:40:14 | |
| 9271 | 3 | 2024-08-20 14:40:13 |