| 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 | 3,155 | 3,170 | 3,125 | 3,150 | 123,100 | 15 | 100% | 100% | 44% | ▲▲▲▲ | 98% | 100% | 102% | 100% | 107% |
| 20240925 | 3,130 | 3,150 | 3,065 | 3,070 | 122,700 | -80 | 97% | 98% | 100% | ▼ | 102% | 101% | 104% | 97% | 104% |
| 20240926 | 3,090 | 3,145 | 3,075 | 3,145 | 153,200 | 75 | 102% | 102% | 125% | ▲ | 101% | 98% | 102% | 99% | 105% |
| 20240927 | 3,125 | 3,185 | 3,110 | 3,165 | 96,700 | 20 | 101% | 101% | 63% | ▲▲ | 101% | 99% | 104% | 100% | 105% |
| 20240930 | 3,075 | 3,135 | 3,060 | 3,110 | 119,400 | -55 | 98% | 101% | 123% | ▼ | 100% | 98% | 102% | 98% | 103% |
| 20241001 | 3,130 | 3,145 | 3,110 | 3,115 | 79,300 | 5 | 100% | 100% | 66% | ▲ | 99% | 105% | 105% | 98% | 103% |
| 20241002 | 3,065 | 3,090 | 3,020 | 3,045 | 155,200 | -70 | 98% | 99% | 196% | ▼ | 99% | 104% | 105% | 96% | 101% |
| 20241003 | 3,090 | 3,100 | 3,025 | 3,055 | 128,500 | 10 | 100% | 99% | 83% | ▲ | 100% | 105% | 106% | 97% | 101% |
| 20241004 | 3,035 | 3,075 | 3,035 | 3,035 | 153,100 | -20 | 99% | 100% | 119% | ▼ | 100% | 101% | 105% | 96% | 101% |
| 20241007 | 3,075 | 3,090 | 3,050 | 3,075 | 126,100 | 40 | 101% | 100% | 82% | ▲ | 101% | 100% | 102% | 97% | 102% |
| 20241008 | 3,170 | 3,235 | 3,130 | 3,205 | 273,000 | 130 | 104% | 101% | 216% | ▲▲ | 100% | 99% | 101% | 100% | 106% |
| 20241009 | 3,190 | 3,230 | 3,180 | 3,195 | 151,200 | -10 | 100% | 100% | 55% | ▼ | 98% | 100% | 102% | 100% | 106% |
| 20241010 | 3,180 | 3,220 | 3,115 | 3,115 | 78,900 | -80 | 97% | 98% | 52% | ▼▼ | 100% | 102% | 104% | 97% | 103% |
| 20241011 | 3,115 | 3,160 | 3,105 | 3,120 | 79,100 | 5 | 100% | 100% | 100% | ▲ | 100% | 102% | 103% | 97% | 103% |
| 20241015 | 3,150 | 3,175 | 3,105 | 3,155 | 74,300 | 35 | 101% | 100% | 94% | ▲▲ | 100% | 101% | 103% | 98% | 105% |
| 20241016 | 3,165 | 3,215 | 3,150 | 3,170 | 151,800 | 15 | 100% | 100% | 204% | ▲▲▲ | 100% | 100% | 103% | 99% | 105% |
| 20241017 | 3,170 | 3,200 | 3,140 | 3,155 | 104,100 | -15 | 100% | 100% | 69% | ▼ | 100% | 100% | 102% | 98% | 104% |
| 20241018 | 3,175 | 3,210 | 3,165 | 3,175 | 38,900 | 20 | 101% | 100% | 37% | ▲ | 100% | 98% | 102% | 99% | 105% |
| 20241021 | 3,195 | 3,215 | 3,185 | 3,200 | 106,400 | 25 | 101% | 100% | 274% | ▲▲ | 99% | 98% | 102% | 100% | 105% |
| 20241022 | 3,185 | 3,190 | 3,130 | 3,165 | 109,100 | -35 | 99% | 99% | 103% | ▼ | 100% | 100% | 103% | 99% | 104% |
| 20241023 | 3,160 | 3,185 | 3,160 | 3,165 | 79,300 | 0 | 100% | 100% | 73% | -- | 99% | 102% | 103% | 99% | 104% |
| 20241024 | 3,165 | 3,185 | 3,135 | 3,140 | 111,200 | -25 | 99% | 99% | 140% | ▼ | 98% | 103% | 104% | 98% | 103% |
| 20241025 | 3,125 | 3,145 | 3,065 | 3,075 | 152,700 | -65 | 98% | 98% | 137% | ▼▼ | 101% | 103% | 106% | 96% | 101% |
| 20241028 | 3,075 | 3,140 | 3,060 | 3,120 | 82,300 | 45 | 101% | 101% | 54% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20241029 | 3,135 | 3,160 | 3,110 | 3,160 | 59,900 | 40 | 101% | 101% | 73% | ▲▲ | 102% | 94% | 97% | 99% | 104% |
| 20241030 | 3,180 | 3,230 | 3,165 | 3,230 | 804,400 | 70 | 102% | 102% | 1343% | ▲▲▲ | 98% | 94% | 94% | 100% | 106% |
| 20241031 | 3,230 | 3,230 | 3,155 | 3,160 | 173,400 | -70 | 98% | 98% | 22% | ▼ | 99% | 96% | 96% | 98% | 104% |
| 20241101 | 3,160 | 3,190 | 3,120 | 3,140 | 63,700 | -20 | 99% | 99% | 37% | ▼▼ | 92% | 98% | 98% | 97% | 103% |
| 20241105 | 3,145 | 3,155 | 2,907 | 2,907 | 350,500 | -233 | 93% | 92% | 550% | ▼▼▼ | 102% | 112% | 106% | 90% | 100% |
| 20241106 | 2,905 | 2,992 | 2,900 | 2,976 | 192,500 | 69 | 102% | 102% | 55% | ▲ | 101% | 108% | 103% | 92% | 102% |
| 20241107 | 3,000 | 3,045 | 2,979 | 3,035 | 161,900 | 59 | 102% | 101% | 84% | ▲▲ | 98% | 102% | 101% | 94% | 104% |
| 20241108 | 3,065 | 3,090 | 2,960 | 3,015 | 273,600 | -20 | 99% | 98% | 169% | ▼ | 104% | 104% | 105% | 93% | 104% |
| 20241111 | 2,945 | 3,075 | 2,945 | 3,070 | 126,600 | 55 | 102% | 104% | 46% | ▲ | 105% | 96% | 100% | 95% | 106% |
| 20241112 | 3,105 | 3,250 | 3,100 | 3,250 | 193,000 | 180 | 106% | 105% | 152% | ▲▲ | 97% | 94% | 96% | 100% | 112% |
| 20241113 | 3,235 | 3,270 | 3,095 | 3,125 | 179,200 | -125 | 96% | 97% | 93% | ▼ | 96% | 95% | 97% | 96% | 107% |
| 20241114 | 3,195 | 3,195 | 3,070 | 3,075 | 138,600 | -50 | 98% | 96% | 77% | ▼▼ | 98% | 100% | 101% | 95% | 106% |
| 20241115 | 3,055 | 3,055 | 2,981 | 2,981 | 153,100 | -94 | 97% | 98% | 110% | ▼▼▼ | 100% | 101% | 104% | 92% | 103% |
| 20241118 | 2,981 | 3,005 | 2,956 | 2,995 | 126,900 | 14 | 100% | 100% | 83% | ▲ | 103% | 102% | 105% | 92% | 103% |
| 20241119 | 2,959 | 3,045 | 2,933 | 3,045 | 92,200 | 50 | 102% | 103% | 73% | ▲▲ | 101% | 99% | 103% | 94% | 105% |
| 20241120 | 3,015 | 3,065 | 3,015 | 3,045 | 51,600 | 0 | 100% | 101% | 56% | -- | 99% | 98% | 101% | 94% | 105% |
| 20241121 | 3,035 | 3,035 | 2,992 | 2,995 | 59,600 | -50 | 98% | 99% | 116% | ▼ | 100% | 98% | 102% | 92% | 103% |
| 20241122 | 3,025 | 3,045 | 3,000 | 3,010 | 52,300 | 15 | 101% | 100% | 88% | ▲ | 98% | 98% | 100% | 93% | 104% |
| 20241125 | 3,065 | 3,065 | 2,991 | 2,997 | 60,600 | -13 | 100% | 98% | 116% | ▼ | 100% | 104% | 104% | 92% | 103% |
| 20241126 | 2,970 | 3,005 | 2,926 | 2,982 | 129,400 | -15 | 99% | 100% | 214% | ▼▼ | 99% | 103% | 103% | 92% | 103% |
| 20241127 | 2,997 | 3,005 | 2,951 | 2,966 | 144,200 | -16 | 99% | 99% | 111% | ▼▼▼ | 100% | 104% | 102% | 91% | 102% |
| 20241128 | 2,965 | 2,967 | 2,932 | 2,962 | 110,600 | -4 | 100% | 100% | 77% | ▼▼▼▼ | 101% | 104% | 102% | 91% | 102% |
| 20241129 | 2,984 | 3,040 | 2,976 | 3,010 | 89,500 | 48 | 102% | 101% | 81% | ▲ | 103% | 101% | 100% | 93% | 104% |
| 20241202 | 3,000 | 3,105 | 2,995 | 3,080 | 122,100 | 70 | 102% | 103% | 136% | ▲▲ | 101% | 101% | 95% | 95% | 106% |
| 20241203 | 3,045 | 3,125 | 3,045 | 3,090 | 117,200 | 10 | 100% | 101% | 96% | ▲▲▲ | 101% | 100% | 94% | 95% | 104% |
| 20241204 | 3,070 | 3,095 | 3,020 | 3,095 | 83,200 | 5 | 100% | 101% | 71% | ▲▲▲▲ | 99% | 100% | 94% | 95% | 104% |
| 20241205 | 3,070 | 3,115 | 3,020 | 3,025 | 64,500 | -70 | 98% | 99% | 78% | ▼ | 100% | 102% | 94% | 93% | 102% |
| 20241206 | 3,025 | 3,040 | 2,997 | 3,020 | 66,100 | -5 | 100% | 100% | 102% | ▼▼ | 101% | 100% | 0% | 93% | 102% |
| 20241209 | 3,025 | 3,065 | 2,993 | 3,065 | 123,700 | 45 | 101% | 101% | 187% | ▲ | 98% | 98% | 0% | 94% | 103% |
| 20241210 | 3,085 | 3,085 | 2,992 | 3,020 | 97,300 | -45 | 99% | 98% | 79% | ▼ | 102% | 100% | 0% | 97% | 102% |
| 20241211 | 3,020 | 3,085 | 3,015 | 3,080 | 78,500 | 60 | 102% | 102% | 81% | ▲ | 98% | 93% | 0% | 100% | 104% |
| 20241212 | 3,100 | 3,105 | 3,030 | 3,030 | 106,700 | -50 | 98% | 98% | 136% | ▼ | 101% | 97% | 0% | 98% | 102% |
| 20241213 | 2,990 | 3,040 | 2,986 | 3,030 | 76,800 | 0 | 100% | 101% | 72% | -- | 99% | 95% | 0% | 98% | 102% |
| 20241216 | 3,030 | 3,040 | 2,996 | 3,005 | 55,100 | -25 | 99% | 99% | 72% | ▼ | 97% | 96% | 0% | 97% | 101% |
| 20241217 | 2,956 | 2,959 | 2,871 | 2,877 | 271,200 | -128 | 96% | 97% | 492% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 2,890 | 2,905 | 2,863 | 2,885 | 133,900 | 8 | 100% | 100% | 49% | ▲ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 2,853 | 2,907 | 2,853 | 2,889 | 122,800 | 4 | 100% | 101% | 92% | ▲▲ | 98% | 0% | 0% | 93% | 100% |
| 20241220 | 2,900 | 2,919 | 2,844 | 2,845 | 216,400 | -44 | 98% | 98% | 176% | ▼ | % | % | % | 92% | 100% |
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 | 12,800 | 74,700 | 10,000 | 9,900 | 2,800 | 64,800 |
| 2024-12-06 | 14,600 | 75,900 | 10,000 | 12,600 | 4,600 | 63,300 |
| 2024-11-29 | 13,700 | 82,000 | 10,000 | 11,100 | 3,700 | 70,900 |
| 2024-11-22 | 14,000 | 32,700 | 10,000 | 11,400 | 4,000 | 21,300 |
| 2024-11-15 | 14,100 | 34,300 | 10,000 | 13,100 | 4,100 | 21,200 |
| 2024-11-08 | 15,300 | 35,200 | 10,000 | 14,300 | 5,300 | 20,900 |
| 2024-11-01 | 18,200 | 22,800 | 10,400 | 8,300 | 7,800 | 14,500 |
| 2024-10-25 | 18,100 | 71,300 | 10,400 | 8,700 | 7,700 | 62,600 |
| 2024-10-18 | 16,700 | 48,100 | 10,000 | 11,400 | 6,700 | 36,700 |
| 2024-10-11 | 17,100 | 74,900 | 10,000 | 11,700 | 7,100 | 63,200 |
| 2024-10-04 | 16,700 | 61,600 | 10,000 | 13,600 | 6,700 | 48,000 |
| 2024-09-27 | 17,200 | 31,500 | 10,000 | 14,200 | 7,200 | 17,300 |
| 2024-09-20 | 17,800 | 32,100 | 10,000 | 12,100 | 7,800 | 20,000 |
| 2024-09-13 | 16,800 | 31,000 | 10,000 | 12,300 | 6,800 | 18,700 |
| 2024-09-06 | 17,400 | 31,200 | 10,200 | 12,500 | 7,200 | 18,700 |
| 2024-08-30 | 9,300 | 35,400 | 0 | 11,600 | 9,300 | 23,800 |
| 2024-08-23 | 6,400 | 34,500 | 0 | 10,900 | 6,400 | 23,600 |
| 2024-08-16 | 5,700 | 22,200 | 0 | 7,400 | 5,700 | 14,800 |
| 2024-08-09 | 4,600 | 31,500 | 0 | 8,100 | 4,600 | 23,400 |
| 2024-08-02 | 5,800 | 83,900 | 300 | 14,600 | 5,500 | 69,300 |
| 2024-07-26 | 6,800 | 103,500 | 0 | 20,400 | 6,800 | 83,100 |
| 2024-07-19 | 3,000 | 111,900 | 0 | 19,500 | 3,000 | 92,400 |
| 2024-07-12 | 3,000 | 98,200 | 100 | 17,900 | 2,900 | 80,300 |
| 2024-07-05 | 2,800 | 54,600 | 0 | 20,400 | 2,800 | 34,200 |
| 2024-06-28 | 5,200 | 44,900 | 0 | 18,800 | 5,200 | 26,100 |
| 2024-06-21 | 6,700 | 57,900 | 400 | 19,400 | 6,300 | 38,500 |
| 2024-06-14 | 4,900 | 62,300 | 400 | 23,000 | 4,500 | 39,300 |
| 2024-06-07 | 4,800 | 67,700 | 500 | 25,100 | 4,300 | 42,600 |
| 2024-05-31 | 4,500 | 64,200 | 500 | 22,300 | 4,000 | 41,900 |
| 2024-05-24 | 4,500 | 68,900 | 500 | 27,600 | 4,000 | 41,300 |
| 2024-05-17 | 3,800 | 70,100 | 100 | 28,000 | 3,700 | 42,100 |
| 2024-05-10 | 3,800 | 73,100 | 0 | 26,300 | 3,800 | 46,800 |
| 2024-05-02 | 4,900 | 75,300 | 0 | 29,300 | 4,900 | 46,000 |
| 2024-04-26 | 4,700 | 68,400 | 0 | 27,100 | 4,700 | 41,300 |
| 2024-04-19 | 5,400 | 75,700 | 0 | 27,500 | 5,400 | 48,200 |
| 2024-04-12 | 4,000 | 89,000 | 0 | 22,700 | 4,000 | 66,300 |
| 2024-04-05 | 8,500 | 127,400 | 0 | 38,100 | 8,500 | 89,300 |
| 2024-03-29 | 3,400 | 60,700 | 100 | 16,700 | 3,300 | 44,000 |
| 2024-03-22 | 3,600 | 65,700 | 0 | 20,400 | 3,600 | 45,300 |
| 2024-03-15 | 4,100 | 72,000 | 0 | 21,900 | 4,100 | 50,100 |
| 2024-03-08 | 4,600 | 70,600 | 0 | 21,200 | 4,600 | 49,400 |
| 2024-03-01 | 5,900 | 56,800 | 0 | 18,600 | 5,900 | 38,200 |
| 2024-02-22 | 5,000 | 56,000 | 0 | 19,800 | 5,000 | 36,200 |
| 2024-02-16 | 5,000 | 56,100 | 0 | 21,100 | 5,000 | 35,000 |
| 2024-02-09 | 6,700 | 69,500 | 200 | 21,700 | 6,500 | 47,800 |
| 2024-02-02 | 4,600 | 116,700 | 300 | 32,400 | 4,300 | 84,300 |
| 2024-01-26 | 5,900 | 125,100 | 300 | 34,200 | 5,600 | 90,900 |
| 2024-01-19 | 5,000 | 73,700 | 400 | 32,900 | 4,600 | 40,800 |
| 2024-01-12 | 11,100 | 75,400 | 400 | 31,200 | 10,700 | 44,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 498,216 | 0.49% | ▼ | -13,800 | 2,844 | 2,863 | 2,749 | 2,759 | 174,100 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 498,216 | 0.49% | ▼ | -13,800 | 2,844 | 2,863 | 2,749 | 2,759 | 174,100 |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 512,016 | 0.51% | ▲ | 16,500 | 2,764 | 2,840 | 2,761 | 2,830 | 181,700 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 495,516 | 0.49% | ▼ | -14,800 | 2,710 | 2,757 | 2,709 | 2,732 | 177,800 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 510,316 | 0.51% | ▲ | 2,501 | 2,501 | 2,458 | 2,501 | 138,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9336 | 1 | 資源に変えるチカラ、自然に還すチカラ「大栄環境株式会社」 | 2024-12-21 23:24:32 |