| 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 | 2,740 | 2,740 | 2,525 | 2,630 | 7,100 | -110 | 96% | 96% | 83% | ▼▼ | 101% | 101% | 123% | 96% | 109% |
| 20240925 | 2,634 | 2,670 | 2,634 | 2,669 | 2,100 | 39 | 101% | 101% | 30% | ▲ | 100% | 101% | 122% | 97% | 108% |
| 20240926 | 2,660 | 2,660 | 2,571 | 2,660 | 2,300 | -9 | 100% | 100% | 110% | ▼ | 100% | 102% | 122% | 97% | 107% |
| 20240927 | 2,659 | 2,750 | 2,658 | 2,660 | 4,300 | 0 | 100% | 100% | 187% | -- | 101% | 103% | 124% | 97% | 107% |
| 20240930 | 2,620 | 2,683 | 2,620 | 2,657 | 1,700 | -3 | 100% | 101% | 40% | ▼ | 99% | 102% | 122% | 97% | 106% |
| 20241001 | 2,660 | 2,668 | 2,632 | 2,632 | 7,300 | -25 | 99% | 99% | 429% | ▼▼ | 101% | 101% | 133% | 96% | 105% |
| 20241002 | 2,659 | 2,760 | 2,652 | 2,690 | 13,000 | 58 | 102% | 101% | 178% | ▲ | 97% | 97% | 128% | 98% | 106% |
| 20241003 | 2,775 | 2,780 | 2,699 | 2,699 | 1,900 | 9 | 100% | 97% | 15% | ▲▲ | 100% | 100% | 131% | 98% | 106% |
| 20241004 | 2,700 | 2,700 | 2,700 | 2,700 | 2,200 | 1 | 100% | 100% | 116% | ▲▲▲ | 97% | 101% | 133% | 98% | 106% |
| 20241007 | 2,674 | 2,700 | 2,600 | 2,600 | 4,600 | -100 | 96% | 97% | 209% | ▼ | 101% | 102% | 133% | 94% | 102% |
| 20241008 | 2,660 | 2,677 | 2,611 | 2,677 | 6,900 | 77 | 103% | 101% | 150% | ▲ | 103% | 105% | 135% | 97% | 104% |
| 20241009 | 2,627 | 2,714 | 2,627 | 2,700 | 1,800 | 23 | 101% | 103% | 26% | ▲▲ | 99% | 120% | 131% | 98% | 105% |
| 20241010 | 2,700 | 2,701 | 2,610 | 2,660 | 1,400 | -40 | 99% | 99% | 78% | ▼ | 102% | 122% | 133% | 97% | 103% |
| 20241015 | 2,660 | 2,700 | 2,633 | 2,700 | 600 | 40 | 102% | 102% | 43% | ▲ | 98% | 116% | 129% | 98% | 104% |
| 20241016 | 2,750 | 2,750 | 2,651 | 2,700 | 6,200 | 0 | 100% | 98% | 1033% | -- | 101% | 114% | 129% | 98% | 104% |
| 20241017 | 2,750 | 2,770 | 2,700 | 2,770 | 3,100 | 70 | 103% | 101% | 50% | ▲ | 111% | 107% | 118% | 100% | 107% |
| 20241018 | 2,920 | 3,270 | 2,920 | 3,250 | 126,500 | 480 | 117% | 111% | 4081% | ▲▲ | 100% | 97% | 109% | 100% | 125% |
| 20241021 | 3,190 | 3,225 | 3,180 | 3,190 | 30,700 | -60 | 98% | 100% | 24% | ▼ | 99% | 98% | 109% | 98% | 123% |
| 20241022 | 3,175 | 3,175 | 3,110 | 3,130 | 14,600 | -60 | 98% | 99% | 48% | ▼▼ | 100% | 100% | 111% | 96% | 120% |
| 20241023 | 3,120 | 3,145 | 3,105 | 3,120 | 9,300 | -10 | 100% | 100% | 64% | ▼▼▼ | 100% | 100% | 111% | 96% | 120% |
| 20241024 | 3,120 | 3,120 | 3,110 | 3,110 | 6,500 | -10 | 100% | 100% | 70% | ▼▼▼▼ | 100% | 114% | 111% | 96% | 120% |
| 20241025 | 3,110 | 3,115 | 3,100 | 3,100 | 9,500 | -10 | 100% | 100% | 146% | ▼▼▼▼▼ | 100% | 114% | 111% | 95% | 119% |
| 20241028 | 3,110 | 3,110 | 3,090 | 3,095 | 5,900 | -5 | 100% | 100% | 62% | ▼▼▼▼▼▼ | 101% | 107% | 112% | 95% | 119% |
| 20241029 | 3,095 | 3,135 | 3,095 | 3,130 | 11,200 | 35 | 101% | 101% | 190% | ▲ | 100% | 106% | 111% | 96% | 120% |
| 20241030 | 3,135 | 3,200 | 3,120 | 3,135 | 7,000 | 5 | 100% | 100% | 63% | ▲▲ | 113% | 107% | 111% | 96% | 121% |
| 20241031 | 3,135 | 3,650 | 3,135 | 3,545 | 69,600 | 410 | 113% | 113% | 994% | ▲▲▲ | 99% | 100% | 104% | 100% | 136% |
| 20241101 | 3,340 | 3,475 | 3,270 | 3,310 | 26,100 | -235 | 93% | 99% | 38% | ▼ | 100% | 102% | 104% | 93% | 127% |
| 20241105 | 3,310 | 3,400 | 3,295 | 3,315 | 15,000 | 5 | 100% | 100% | 57% | ▲ | 100% | 104% | 104% | 94% | 128% |
| 20241106 | 3,305 | 3,320 | 3,300 | 3,310 | 7,100 | -5 | 100% | 100% | 47% | ▼ | 101% | 104% | 102% | 93% | 127% |
| 20241107 | 3,315 | 3,360 | 3,315 | 3,350 | 8,700 | 40 | 101% | 101% | 123% | ▲ | 100% | 102% | 101% | 94% | 126% |
| 20241108 | 3,350 | 3,360 | 3,335 | 3,355 | 2,300 | 5 | 100% | 100% | 26% | ▲▲ | 101% | 103% | 106% | 95% | 126% |
| 20241111 | 3,355 | 3,590 | 3,295 | 3,390 | 54,400 | 35 | 101% | 101% | 2365% | ▲▲▲ | 100% | 101% | 110% | 96% | 127% |
| 20241112 | 3,435 | 3,515 | 3,395 | 3,435 | 13,800 | 45 | 101% | 100% | 25% | ▲▲▲▲ | 100% | 102% | 111% | 97% | 127% |
| 20241113 | 3,395 | 3,440 | 3,380 | 3,410 | 8,800 | -25 | 99% | 100% | 64% | ▼ | 100% | 102% | 113% | 96% | 126% |
| 20241114 | 3,395 | 3,425 | 3,340 | 3,410 | 18,100 | 0 | 100% | 100% | 206% | -- | 102% | 101% | 114% | 96% | 123% |
| 20241115 | 3,395 | 3,550 | 3,360 | 3,460 | 43,600 | 50 | 101% | 102% | 241% | ▲ | 100% | 98% | 112% | 98% | 112% |
| 20241118 | 3,450 | 3,465 | 3,405 | 3,465 | 4,100 | 5 | 100% | 100% | 9% | ▲▲ | 101% | 99% | 114% | 98% | 112% |
| 20241119 | 3,415 | 3,450 | 3,380 | 3,450 | 6,100 | -15 | 100% | 101% | 149% | ▼ | 100% | 98% | 112% | 97% | 111% |
| 20241120 | 3,450 | 3,450 | 3,410 | 3,435 | 4,300 | -15 | 100% | 100% | 70% | ▼▼ | 98% | 98% | 113% | 97% | 111% |
| 20241121 | 3,430 | 3,430 | 3,360 | 3,365 | 3,000 | -70 | 98% | 98% | 70% | ▼▼▼ | 101% | 100% | 116% | 95% | 109% |
| 20241122 | 3,350 | 3,495 | 3,350 | 3,375 | 15,400 | 10 | 100% | 101% | 513% | ▲ | 101% | 100% | 115% | 95% | 109% |
| 20241125 | 3,360 | 3,420 | 3,360 | 3,385 | 13,100 | 10 | 100% | 101% | 85% | ▲▲ | 100% | 99% | 115% | 95% | 109% |
| 20241126 | 3,375 | 3,395 | 3,360 | 3,365 | 2,600 | -20 | 99% | 100% | 20% | ▼ | 100% | 98% | 115% | 95% | 108% |
| 20241127 | 3,360 | 3,385 | 3,360 | 3,365 | 2,100 | 0 | 100% | 100% | 81% | -- | 100% | 97% | 116% | 95% | 107% |
| 20241128 | 3,350 | 3,385 | 3,340 | 3,360 | 5,700 | -5 | 100% | 100% | 271% | ▼ | 100% | 95% | 117% | 95% | 102% |
| 20241129 | 3,330 | 3,360 | 3,330 | 3,335 | 2,900 | -25 | 99% | 100% | 51% | ▼▼ | 99% | 107% | 117% | 96% | 101% |
| 20241202 | 3,325 | 3,370 | 3,275 | 3,295 | 10,000 | -40 | 99% | 99% | 345% | ▼▼▼ | 98% | 114% | 112% | 95% | 100% |
| 20241203 | 3,310 | 3,325 | 3,240 | 3,240 | 12,500 | -55 | 98% | 98% | 125% | ▼▼▼▼ | 96% | 117% | 115% | 94% | 100% |
| 20241204 | 3,230 | 3,230 | 3,105 | 3,110 | 16,400 | -130 | 96% | 96% | 131% | ▼▼▼▼▼ | 100% | 121% | 117% | 90% | 100% |
| 20241205 | 3,160 | 3,200 | 3,110 | 3,175 | 20,000 | 65 | 102% | 100% | 122% | ▲ | 112% | 122% | 117% | 92% | 102% |
| 20241206 | 3,175 | 3,700 | 3,105 | 3,560 | 86,100 | 385 | 112% | 112% | 431% | ▲▲ | 106% | 109% | 0% | 100% | 114% |
| 20241209 | 3,575 | 3,820 | 3,470 | 3,775 | 41,900 | 215 | 106% | 106% | 49% | ▲▲▲ | 100% | 105% | 0% | 100% | 121% |
| 20241210 | 3,705 | 3,725 | 3,630 | 3,710 | 9,700 | -65 | 98% | 100% | 23% | ▼ | 104% | 105% | 0% | 98% | 119% |
| 20241211 | 3,700 | 3,875 | 3,700 | 3,830 | 14,700 | 120 | 103% | 104% | 152% | ▲ | 101% | 97% | 0% | 100% | 123% |
| 20241212 | 3,825 | 3,910 | 3,785 | 3,880 | 15,700 | 50 | 101% | 101% | 107% | ▲▲ | 101% | 98% | 0% | 100% | 125% |
| 20241213 | 3,810 | 3,865 | 3,810 | 3,865 | 1,100 | -15 | 100% | 101% | 7% | ▼ | 100% | 96% | 0% | 100% | 124% |
| 20241216 | 3,865 | 3,945 | 3,860 | 3,880 | 20,900 | 15 | 100% | 100% | 1900% | ▲ | 95% | 96% | 0% | 100% | 125% |
| 20241217 | 3,880 | 4,020 | 3,630 | 3,700 | 40,400 | -180 | 95% | 95% | 193% | ▼ | 101% | 0% | 0% | 95% | 119% |
| 20241218 | 3,700 | 3,825 | 3,700 | 3,720 | 8,900 | 20 | 101% | 101% | 22% | ▲ | 98% | 0% | 0% | 96% | 120% |
| 20241219 | 3,720 | 3,720 | 3,620 | 3,655 | 11,300 | -65 | 98% | 98% | 127% | ▼ | 101% | 0% | 0% | 94% | 118% |
| 20241220 | 3,660 | 3,750 | 3,655 | 3,710 | 13,100 | 55 | 102% | 101% | 116% | ▲ | % | % | % | 96% | 119% |
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 | 80,500 | 0 | 27,600 | 0 | 52,900 |
| 2024-12-06 | 800 | 92,600 | 800 | 33,900 | 0 | 58,700 |
| 2024-11-29 | 0 | 106,900 | 0 | 38,600 | 0 | 68,300 |
| 2024-11-22 | 0 | 116,000 | 0 | 39,800 | 0 | 76,200 |
| 2024-11-15 | 0 | 114,700 | 0 | 36,600 | 0 | 78,100 |
| 2024-11-08 | 0 | 102,200 | 0 | 31,400 | 0 | 70,800 |
| 2024-11-01 | 0 | 93,600 | 0 | 25,600 | 0 | 68,000 |
| 2024-10-25 | 0 | 88,600 | 0 | 34,500 | 0 | 54,100 |
| 2024-10-18 | 2,400 | 96,300 | 2,400 | 37,300 | 0 | 59,000 |
| 2024-10-11 | 0 | 85,700 | 0 | 41,600 | 0 | 44,100 |
| 2024-10-04 | 0 | 84,400 | 0 | 44,600 | 0 | 39,800 |
| 2024-09-27 | 0 | 88,800 | 0 | 56,000 | 0 | 32,800 |
| 2024-09-20 | 0 | 88,600 | 0 | 60,300 | 0 | 28,300 |
| 2024-09-13 | 0 | 87,000 | 0 | 61,600 | 0 | 25,400 |
| 2024-09-06 | 0 | 75,100 | 0 | 57,600 | 0 | 17,500 |
| 2024-08-30 | 0 | 64,900 | 0 | 56,200 | 0 | 8,700 |
| 2024-08-23 | 0 | 52,700 | 0 | 47,400 | 0 | 5,300 |
| 2024-08-16 | 0 | 52,600 | 0 | 47,200 | 0 | 5,400 |
| 2024-08-09 | 0 | 53,500 | 0 | 47,400 | 0 | 6,100 |
| 2024-08-02 | 0 | 62,600 | 0 | 58,000 | 0 | 4,600 |
| 2024-07-26 | 0 | 63,200 | 0 | 58,800 | 0 | 4,400 |
| 2024-07-19 | 0 | 63,500 | 0 | 59,000 | 0 | 4,500 |
| 2024-07-12 | 0 | 38,800 | 0 | 33,900 | 0 | 4,900 |
| 2024-07-05 | 0 | 39,500 | 0 | 33,700 | 0 | 5,800 |
| 2024-06-28 | 0 | 41,100 | 0 | 33,900 | 0 | 7,200 |
| 2024-06-21 | 0 | 42,800 | 0 | 33,800 | 0 | 9,000 |
| 2024-06-14 | 0 | 40,700 | 0 | 33,500 | 0 | 7,200 |
| 2024-06-07 | 0 | 43,600 | 0 | 33,700 | 0 | 9,900 |
| 2024-05-31 | 0 | 45,000 | 0 | 35,000 | 0 | 10,000 |
| 2024-05-24 | 0 | 45,100 | 0 | 35,100 | 0 | 10,000 |
| 2024-05-17 | 0 | 44,400 | 0 | 34,700 | 0 | 9,700 |
| 2024-05-10 | 0 | 43,200 | 0 | 34,600 | 0 | 8,600 |
| 2024-05-02 | 0 | 42,800 | 0 | 34,600 | 0 | 8,200 |
| 2024-04-26 | 0 | 43,000 | 0 | 34,600 | 0 | 8,400 |
| 2024-04-19 | 0 | 43,100 | 0 | 34,600 | 0 | 8,500 |
| 2024-04-12 | 0 | 41,700 | 0 | 33,200 | 0 | 8,500 |
| 2024-04-05 | 0 | 40,500 | 0 | 33,900 | 0 | 6,600 |
| 2024-03-29 | 0 | 41,800 | 0 | 33,700 | 0 | 8,100 |
| 2024-03-22 | 0 | 40,500 | 0 | 33,500 | 0 | 7,000 |
| 2024-03-15 | 0 | 41,900 | 0 | 32,700 | 0 | 9,200 |
| 2024-03-08 | 0 | 45,600 | 0 | 35,100 | 0 | 10,500 |
| 2024-03-01 | 0 | 47,300 | 0 | 36,900 | 0 | 10,400 |
| 2024-02-22 | 0 | 43,600 | 0 | 34,800 | 0 | 8,800 |
| 2024-02-16 | 0 | 42,300 | 0 | 34,700 | 0 | 7,600 |
| 2024-02-09 | 0 | 43,800 | 0 | 37,200 | 0 | 6,600 |
| 2024-02-02 | 0 | 46,300 | 0 | 37,700 | 0 | 8,600 |
| 2024-01-26 | 0 | 47,600 | 0 | 39,600 | 0 | 8,000 |
| 2024-01-19 | 0 | 48,800 | 0 | 39,500 | 0 | 9,300 |
| 2024-01-12 | 0 | 47,200 | 0 | 39,600 | 0 | 7,600 |
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 |
|---|---|---|---|
| 9362 | 1 | 兵機海運株式会社 | 2024-12-22 02:22:03 |
| 9362 | 2 | 兵機海運株式会社-免責事項 | 2024-10-30 20:29:24 |
| 9362 | 2 | 兵機海運株式会社-電子公告 | 2024-10-30 20:29:23 |
| 9362 | 2 | 2024-10-30 20:29:22 | |
| 9362 | 2 | 兵機海運株式会社-Web株主通信 | 2024-10-30 20:29:21 |
| 9362 | 2 | 兵機海運株式会社-IRカレンダー | 2024-10-30 20:29:19 |
| 9362 | 2 | 兵機海運株式会社-よくあるご質問 | 2024-10-30 20:29:18 |
| 9362 | 2 | 兵機海運株式会社-株式情報-株主還元 | 2024-10-30 20:29:17 |
| 9362 | 2 | 兵機海運株式会社-株式情報-定款 | 2024-10-30 20:29:16 |
| 9362 | 2 | 兵機海運株式会社-株式情報-株主総会 | 2024-10-30 20:29:15 |