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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,139 | 1,140 | 1,102 | 1,110 | 934,800 | -8 | 99% | 97% | 67% | ▼ | 103% | 109% | 112% | 95% | 107% |
20250311 | 1,056 | 1,084 | 1,051 | 1,084 | 1,003,300 | -26 | 98% | 103% | 107% | ▼▼ | 102% | 106% | 109% | 93% | 104% |
20250312 | 1,085 | 1,142 | 1,072 | 1,108 | 1,827,400 | 24 | 102% | 102% | 182% | ▲ | 100% | 102% | 105% | 95% | 106% |
20250313 | 1,126 | 1,161 | 1,108 | 1,122 | 1,676,600 | 14 | 101% | 100% | 92% | ▲▲ | 102% | 101% | 106% | 96% | 108% |
20250314 | 1,118 | 1,156 | 1,114 | 1,144 | 1,145,400 | 22 | 102% | 102% | 68% | ▲▲▲ | 100% | 98% | 103% | 98% | 110% |
20250317 | 1,150 | 1,158 | 1,133 | 1,150 | 860,800 | 6 | 101% | 100% | 75% | ▲▲▲▲ | 99% | 98% | 102% | 98% | 110% |
20250318 | 1,156 | 1,159 | 1,141 | 1,148 | 467,800 | -2 | 100% | 99% | 54% | ▼ | 99% | 102% | 104% | 98% | 110% |
20250319 | 1,138 | 1,144 | 1,122 | 1,128 | 684,900 | -20 | 98% | 99% | 146% | ▼▼ | 100% | 103% | 101% | 98% | 108% |
20250321 | 1,128 | 1,144 | 1,126 | 1,126 | 982,900 | -2 | 100% | 100% | 144% | ▼▼▼ | 100% | 103% | 100% | 98% | 108% |
20250324 | 1,130 | 1,135 | 1,115 | 1,127 | 336,100 | 1 | 100% | 100% | 34% | ▲ | 100% | 104% | 100% | 98% | 108% |
20250325 | 1,131 | 1,137 | 1,117 | 1,128 | 388,100 | 1 | 100% | 100% | 115% | ▲▲ | 102% | 104% | 99% | 98% | 108% |
20250326 | 1,137 | 1,169 | 1,124 | 1,158 | 1,032,200 | 30 | 103% | 102% | 266% | ▲▲▲ | 100% | 103% | 97% | 100% | 111% |
20250327 | 1,158 | 1,166 | 1,147 | 1,159 | 780,100 | 1 | 100% | 100% | 76% | ▲▲▲▲ | 102% | 103% | 102% | 100% | 111% |
20250328 | 1,150 | 1,176 | 1,141 | 1,168 | 1,209,100 | 9 | 101% | 102% | 155% | ▲▲▲▲▲ | 104% | 105% | 105% | 100% | 112% |
20250331 | 1,124 | 1,199 | 1,122 | 1,173 | 1,596,200 | 5 | 100% | 104% | 132% | ▲▲▲▲▲▲ | 101% | 97% | 100% | 100% | 110% |
20250401 | 1,173 | 1,223 | 1,173 | 1,187 | 1,382,900 | 14 | 101% | 101% | 87% | ▲▲▲▲▲▲▲ | 99% | 91% | 100% | 100% | 112% |
20250402 | 1,192 | 1,197 | 1,156 | 1,175 | 1,089,100 | -12 | 99% | 99% | 79% | ▼ | 106% | 101% | 107% | 99% | 110% |
20250403 | 1,116 | 1,187 | 1,098 | 1,182 | 1,783,800 | 7 | 101% | 106% | 164% | ▲ | 98% | 97% | 103% | 100% | 109% |
20250404 | 1,166 | 1,168 | 1,106 | 1,138 | 1,874,200 | -44 | 96% | 98% | 105% | ▼ | 103% | 106% | 113% | 96% | 105% |
20250408 | 1,055 | 1,111 | 1,055 | 1,084 | 1,149,900 | -54 | 95% | 103% | 61% | ▼▼ | 97% | 104% | 111% | 91% | 100% |
20250409 | 1,073 | 1,077 | 1,004 | 1,040 | 1,841,100 | -44 | 96% | 97% | 160% | ▼▼▼ | 103% | 98% | 109% | 88% | 100% |
20250410 | 1,100 | 1,133 | 1,087 | 1,130 | 1,153,600 | 90 | 109% | 103% | 63% | ▲ | 101% | 99% | 109% | 95% | 109% |
20250411 | 1,100 | 1,118 | 1,070 | 1,111 | 957,700 | -19 | 98% | 101% | 83% | ▼ | 101% | 101% | 108% | 94% | 107% |
20250414 | 1,110 | 1,140 | 1,102 | 1,119 | 659,400 | 8 | 101% | 101% | 69% | ▲ | 96% | 100% | 106% | 94% | 108% |
20250415 | 1,124 | 1,130 | 1,070 | 1,079 | 1,238,200 | -40 | 96% | 96% | 188% | ▼ | 99% | 104% | 110% | 91% | 104% |
20250416 | 1,085 | 1,087 | 1,063 | 1,078 | 966,900 | -1 | 100% | 99% | 78% | ▼▼ | 102% | 106% | 112% | 91% | 104% |
20250417 | 1,069 | 1,092 | 1,067 | 1,088 | 662,700 | 10 | 101% | 102% | 69% | ▲ | 101% | 101% | 108% | 92% | 105% |
20250418 | 1,113 | 1,146 | 1,104 | 1,121 | 1,050,400 | 33 | 103% | 101% | 159% | ▲▲ | 101% | 105% | 107% | 94% | 108% |
20250421 | 1,121 | 1,128 | 1,102 | 1,127 | 591,500 | 6 | 101% | 101% | 56% | ▲▲▲ | 100% | 104% | 106% | 95% | 108% |
20250422 | 1,134 | 1,146 | 1,119 | 1,129 | 623,000 | 2 | 100% | 100% | 105% | ▲▲▲▲ | 98% | 101% | 105% | 95% | 109% |
20250423 | 1,145 | 1,146 | 1,114 | 1,120 | 891,600 | -9 | 99% | 98% | 143% | ▼ | 99% | 107% | 107% | 94% | 108% |
20250424 | 1,115 | 1,120 | 1,091 | 1,099 | 1,118,200 | -21 | 98% | 99% | 125% | ▼▼ | 106% | 108% | 108% | 93% | 106% |
20250425 | 1,110 | 1,236 | 1,097 | 1,176 | 2,713,400 | 77 | 107% | 106% | 243% | ▲ | 97% | 99% | 105% | 99% | 113% |
20250428 | 1,185 | 1,205 | 1,147 | 1,154 | 2,201,700 | -22 | 98% | 97% | 81% | ▼ | 100% | 102% | 111% | 97% | 111% |
20250430 | 1,151 | 1,157 | 1,130 | 1,150 | 1,157,000 | -4 | 100% | 100% | 53% | ▼▼ | 104% | 102% | 111% | 97% | 111% |
20250501 | 1,152 | 1,220 | 1,147 | 1,196 | 1,647,300 | 46 | 104% | 104% | 142% | ▲ | 96% | 101% | 112% | 100% | 115% |
20250502 | 1,182 | 1,190 | 1,128 | 1,139 | 1,299,600 | -57 | 95% | 96% | 79% | ▼ | 101% | 102% | 114% | 95% | 110% |
20250507 | 1,169 | 1,195 | 1,141 | 1,177 | 1,321,100 | 38 | 103% | 101% | 102% | ▲ | 100% | 100% | 114% | 98% | 113% |
20250508 | 1,172 | 1,185 | 1,148 | 1,175 | 1,038,900 | -2 | 100% | 100% | 79% | ▼ | 101% | 101% | 114% | 98% | 113% |
20250509 | 1,167 | 1,188 | 1,156 | 1,177 | 773,600 | 2 | 100% | 101% | 74% | ▲ | 100% | 100% | 112% | 98% | 113% |
20250512 | 1,188 | 1,193 | 1,170 | 1,192 | 575,600 | 15 | 101% | 100% | 74% | ▲▲ | 97% | 99% | 111% | 100% | 111% |
20250513 | 1,205 | 1,208 | 1,167 | 1,173 | 586,400 | -19 | 98% | 97% | 102% | ▼ | 100% | 102% | 114% | 98% | 109% |
20250514 | 1,173 | 1,178 | 1,147 | 1,173 | 580,900 | 0 | 100% | 100% | 99% | -- | 100% | 102% | 115% | 98% | 109% |
20250515 | 1,161 | 1,181 | 1,160 | 1,165 | 501,200 | -8 | 99% | 100% | 86% | ▼ | 101% | 101% | 113% | 97% | 108% |
20250516 | 1,179 | 1,203 | 1,161 | 1,188 | 768,700 | 23 | 102% | 101% | 153% | ▲ | 102% | 101% | 114% | 99% | 110% |
20250519 | 1,170 | 1,197 | 1,159 | 1,197 | 718,600 | 9 | 101% | 102% | 93% | ▲▲ | 96% | 99% | 110% | 100% | 110% |
20250520 | 1,219 | 1,222 | 1,164 | 1,165 | 853,500 | -32 | 97% | 96% | 119% | ▼ | 100% | 105% | 113% | 97% | 106% |
20250521 | 1,180 | 1,182 | 1,167 | 1,179 | 706,400 | 14 | 101% | 100% | 83% | ▲ | 101% | 108% | 112% | 98% | 107% |
20250522 | 1,180 | 1,197 | 1,156 | 1,186 | 1,246,200 | 7 | 101% | 101% | 176% | ▲▲ | 99% | 107% | 111% | 99% | 108% |
20250523 | 1,196 | 1,212 | 1,176 | 1,185 | 755,900 | -1 | 100% | 99% | 61% | ▼ | 101% | 106% | 0% | 99% | 108% |
20250526 | 1,196 | 1,218 | 1,195 | 1,202 | 942,400 | 17 | 101% | 101% | 125% | ▲ | 103% | 110% | 0% | 100% | 109% |
20250527 | 1,205 | 1,250 | 1,202 | 1,239 | 1,081,300 | 37 | 103% | 103% | 115% | ▲▲ | 98% | 103% | 0% | 100% | 109% |
20250528 | 1,299 | 1,313 | 1,273 | 1,277 | 1,901,400 | 38 | 103% | 98% | 176% | ▲▲▲ | 98% | 103% | 0% | 100% | 112% |
20250529 | 1,293 | 1,305 | 1,261 | 1,267 | 897,900 | -10 | 99% | 98% | 47% | ▼ | 100% | 106% | 0% | 99% | 111% |
20250530 | 1,255 | 1,301 | 1,253 | 1,260 | 1,628,600 | -7 | 99% | 100% | 181% | ▼▼ | 103% | 103% | 0% | 99% | 111% |
20250602 | 1,290 | 1,329 | 1,285 | 1,323 | 1,995,300 | 63 | 105% | 103% | 123% | ▲ | 100% | 100% | 0% | 100% | 116% |
20250603 | 1,330 | 1,362 | 1,321 | 1,336 | 1,315,600 | 13 | 101% | 100% | 66% | ▲▲ | 98% | 0% | 0% | 100% | 115% |
20250604 | 1,365 | 1,396 | 1,333 | 1,333 | 1,841,800 | -3 | 100% | 98% | 140% | ▼ | 100% | 0% | 0% | 100% | 114% |
20250605 | 1,303 | 1,333 | 1,300 | 1,307 | 1,781,700 | -26 | 98% | 100% | 97% | ▼▼ | 103% | 0% | 0% | 98% | 112% |
20250606 | 1,289 | 1,339 | 1,287 | 1,327 | 1,678,700 | 20 | 102% | 103% | 94% | ▲ | % | % | % | 99% | 114% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 99,900 | 4,436,200 | 5,000 | 3,794,000 | 94,900 | 642,200 |
2025-05-23 | 44,300 | 4,342,100 | 6,700 | 3,783,300 | 37,600 | 558,800 |
2025-05-16 | 27,600 | 4,219,200 | 5,600 | 3,702,700 | 22,000 | 516,500 |
2025-05-09 | 26,300 | 4,158,600 | 7,300 | 3,694,200 | 19,000 | 464,400 |
2025-05-02 | 31,100 | 4,112,500 | 7,100 | 3,601,500 | 24,000 | 511,000 |
2025-04-25 | 43,700 | 3,996,700 | 6,900 | 3,565,700 | 36,800 | 431,000 |
2025-04-18 | 31,400 | 3,935,800 | 5,900 | 3,613,400 | 25,500 | 322,400 |
2025-04-11 | 28,100 | 3,833,100 | 5,800 | 3,575,300 | 22,300 | 257,800 |
2025-04-04 | 44,000 | 4,174,900 | 3,300 | 3,826,100 | 40,700 | 348,800 |
2025-03-28 | 52,900 | 4,497,000 | 2,200 | 4,009,700 | 50,700 | 487,300 |
2025-03-21 | 47,000 | 4,323,300 | 1,500 | 3,919,800 | 45,500 | 403,500 |
2025-03-14 | 45,300 | 4,419,900 | 1,600 | 3,921,000 | 43,700 | 498,900 |
2025-03-07 | 42,600 | 3,961,300 | 2,900 | 3,639,800 | 39,700 | 321,500 |
2025-02-28 | 47,100 | 3,812,400 | 3,000 | 3,601,200 | 44,100 | 211,200 |
2025-02-21 | 66,100 | 4,131,100 | 4,500 | 3,880,800 | 61,600 | 250,300 |
2025-02-14 | 94,600 | 4,101,600 | 5,300 | 3,776,000 | 89,300 | 325,600 |
2025-02-07 | 93,200 | 4,156,400 | 2,600 | 3,820,000 | 90,600 | 336,400 |
2025-01-31 | 33,700 | 4,153,100 | 5,300 | 3,981,600 | 28,400 | 171,500 |
2025-01-24 | 34,000 | 4,194,000 | 5,200 | 4,002,800 | 28,800 | 191,200 |
2025-01-17 | 28,900 | 4,233,300 | 4,900 | 4,031,800 | 24,000 | 201,500 |
2025-01-10 | 30,100 | 4,210,400 | 5,200 | 4,019,600 | 24,900 | 190,800 |
2024-12-27 | 29,800 | 4,194,000 | 3,000 | 4,028,500 | 26,800 | 165,500 |
2024-12-20 | 27,000 | 4,182,700 | 2,500 | 4,016,000 | 24,500 | 166,700 |
2024-12-13 | 30,800 | 4,249,100 | 2,500 | 4,033,100 | 28,300 | 216,000 |
2024-12-06 | 28,800 | 4,180,500 | 2,400 | 3,985,000 | 26,400 | 195,500 |
2024-11-29 | 30,300 | 4,184,300 | 2,300 | 3,983,200 | 28,000 | 201,100 |
2024-11-22 | 19,900 | 4,202,900 | 2,700 | 3,982,500 | 17,200 | 220,400 |
2024-11-15 | 22,800 | 4,256,200 | 2,700 | 3,993,800 | 20,100 | 262,400 |
2024-11-08 | 28,800 | 4,246,200 | 4,400 | 3,994,000 | 24,400 | 252,200 |
2024-11-01 | 26,800 | 4,226,800 | 3,800 | 3,985,800 | 23,000 | 241,000 |
2024-10-25 | 34,500 | 4,203,900 | 3,500 | 3,980,200 | 31,000 | 223,700 |
2024-10-18 | 42,400 | 4,214,300 | 4,200 | 3,983,200 | 38,200 | 231,100 |
2024-10-11 | 36,200 | 4,228,000 | 3,400 | 3,987,200 | 32,800 | 240,800 |
2024-10-04 | 36,600 | 4,300,800 | 3,800 | 4,016,800 | 32,800 | 284,000 |
2024-09-27 | 40,100 | 4,436,300 | 3,400 | 4,116,000 | 36,700 | 320,300 |
2024-09-20 | 26,900 | 4,484,100 | 2,800 | 4,116,000 | 24,100 | 368,100 |
2024-09-13 | 29,300 | 4,521,700 | 2,900 | 4,123,200 | 26,400 | 398,500 |
2024-09-06 | 34,200 | 4,540,500 | 3,000 | 4,127,800 | 31,200 | 412,700 |
2024-08-30 | 38,100 | 4,564,000 | 3,400 | 4,150,800 | 34,700 | 413,200 |
2024-08-23 | 39,700 | 4,534,300 | 8,800 | 4,140,800 | 30,900 | 393,500 |
2024-08-16 | 38,900 | 4,551,600 | 9,000 | 4,144,100 | 29,900 | 407,500 |
2024-08-09 | 25,700 | 4,577,500 | 5,200 | 4,100,100 | 20,500 | 477,400 |
2024-08-02 | 31,200 | 5,174,500 | 11,000 | 4,552,800 | 20,200 | 621,700 |
2024-07-26 | 17,900 | 5,359,700 | 2,300 | 4,642,100 | 15,600 | 717,600 |
2024-07-19 | 22,700 | 5,572,400 | 1,900 | 4,784,700 | 20,800 | 787,700 |
2024-07-12 | 26,200 | 5,603,000 | 1,200 | 4,803,300 | 25,000 | 799,700 |
2024-07-05 | 25,700 | 5,633,000 | 2,300 | 4,811,200 | 23,400 | 821,800 |
2024-06-28 | 23,700 | 5,687,700 | 1,600 | 4,808,100 | 22,100 | 879,600 |
2024-06-21 | 31,800 | 5,757,800 | 1,600 | 4,914,900 | 30,200 | 842,900 |
2024-06-14 | 35,800 | 5,843,500 | 1,900 | 4,921,100 | 33,900 | 922,400 |
2024-06-07 | 48,300 | 5,885,300 | 1,900 | 4,966,600 | 46,400 | 918,700 |
2024-05-31 | 52,500 | 6,080,800 | 1,800 | 5,113,400 | 50,700 | 967,400 |
2024-05-24 | 53,200 | 6,193,600 | 1,600 | 5,127,400 | 51,600 | 1,066,200 |
2024-05-17 | 64,200 | 6,606,100 | 1,500 | 5,441,800 | 62,700 | 1,164,300 |
2024-05-10 | 38,900 | 6,713,200 | 1,600 | 5,433,700 | 37,300 | 1,279,500 |
2024-05-02 | 47,100 | 6,797,300 | 1,000 | 5,447,400 | 46,100 | 1,349,900 |
2024-04-26 | 146,000 | 6,777,800 | 63,300 | 5,364,200 | 82,700 | 1,413,600 |
2024-04-19 | 121,100 | 6,787,000 | 71,500 | 5,351,300 | 49,600 | 1,435,700 |
2024-04-12 | 127,300 | 7,001,400 | 71,200 | 5,464,600 | 56,100 | 1,536,800 |
2024-04-05 | 134,300 | 6,814,800 | 72,300 | 5,403,200 | 62,000 | 1,411,600 |
2024-03-29 | 125,100 | 7,403,200 | 63,300 | 5,697,200 | 61,800 | 1,706,000 |
2024-03-22 | 200,600 | 6,831,800 | 129,000 | 5,355,800 | 71,600 | 1,476,000 |
2024-03-15 | 182,900 | 6,060,700 | 125,500 | 4,966,400 | 57,400 | 1,094,300 |
2024-03-08 | 180,600 | 6,365,700 | 125,500 | 5,087,600 | 55,100 | 1,278,100 |
2024-03-01 | 180,000 | 5,271,900 | 125,500 | 4,526,900 | 54,500 | 745,000 |
2024-02-22 | 179,400 | 5,167,600 | 125,700 | 4,549,900 | 53,700 | 617,700 |
2024-02-16 | 174,100 | 5,206,800 | 125,700 | 4,475,700 | 48,400 | 731,100 |
2024-02-09 | 168,400 | 5,025,200 | 126,700 | 4,461,300 | 41,700 | 563,900 |
2024-02-02 | 165,300 | 4,615,500 | 126,200 | 4,275,400 | 39,100 | 340,100 |
2024-01-26 | 164,800 | 4,416,600 | 129,700 | 3,992,700 | 35,100 | 423,900 |
2024-01-19 | 164,400 | 4,436,600 | 129,900 | 3,995,200 | 34,500 | 441,400 |
2024-01-12 | 158,800 | 4,515,900 | 129,800 | 4,108,100 | 29,000 | 407,800 |
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 |
---|---|---|---|
9412 | 1 | スカパーJSAT | 2025-06-07 12:20:20 |
9412 | 2 | 統合報告書2023 オンライン版|スカパーJSAT | 2025-05-30 17:30:19 |
9412 | 2 | 統合報告書2022 オンライン版|スカパーJSAT | 2025-05-30 17:30:15 |
9412 | 2 | 統合報告書2021 オンライン版|スカパーJSAT | 2025-05-30 17:30:11 |
9412 | 2 | 統合報告書|スカパーJSAT | 2025-05-27 22:30:05 |
9412 | 2 | IRニュース|スカパーJSAT | 2025-05-23 19:31:19 |
9412 | 2 | 株式・IRに関するお問い合わせ|スカパーJSAT | 2025-05-23 19:29:22 |
9412 | 2 | 株価チャート|スカパーJSAT | 2025-05-23 19:29:19 |
9412 | 2 | 2024年12月19日スカパーJSATについて詳しく知りたい方向けに「スカパーJSATガイド」を公開しました | 2025-01-30 05:31:42 |
9412 | 2 | 支配株主等に関する事項について | スカパーJSAT HD | スカパーJSATグループ | 2024-06-25 18:40:00 |