| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,020 | 1,030 | 1,020 | 1,030 | 300 | -1 | 100% | 101% | 33% | ▼ | 102% | 102% | 105% | 96% | 103% |
| 20240726 | 1,024 | 1,046 | 1,023 | 1,043 | 4,200 | 13 | 101% | 102% | 1400% | ▲ | 104% | 99% | 104% | 97% | 105% |
| 20240729 | 1,034 | 1,081 | 1,034 | 1,076 | 2,400 | 33 | 103% | 104% | 57% | ▲▲ | 100% | 97% | 103% | 100% | 108% |
| 20240730 | 1,046 | 1,046 | 1,026 | 1,044 | 1,200 | -32 | 97% | 100% | 50% | ▼ | 99% | 93% | 102% | 97% | 105% |
| 20240731 | 1,057 | 1,057 | 1,045 | 1,046 | 900 | 2 | 100% | 99% | 75% | ▲ | 98% | 96% | 103% | 97% | 105% |
| 20240801 | 1,039 | 1,039 | 1,022 | 1,022 | 700 | -24 | 98% | 98% | 78% | ▼ | 100% | 98% | 106% | 95% | 103% |
| 20240802 | 1,016 | 1,016 | 998 | 1,013 | 2,500 | -9 | 99% | 100% | 357% | ▼ | 98% | 100% | 108% | 94% | 102% |
| 20240805 | 993 | 993 | 970 | 970 | 1,600 | -43 | 96% | 98% | 64% | ▼▼ | 104% | 108% | 114% | 90% | 100% |
| 20240806 | 941 | 980 | 941 | 980 | 1,200 | 10 | 101% | 104% | 75% | ▲ | 100% | 105% | 107% | 91% | 101% |
| 20240807 | 995 | 999 | 990 | 999 | 500 | 19 | 102% | 100% | 42% | ▲▲ | 100% | 107% | 107% | 93% | 103% |
| 20240808 | 982 | 982 | 963 | 978 | 1,800 | -21 | 98% | 100% | 360% | ▼ | 101% | 107% | 107% | 91% | 101% |
| 20240809 | 982 | 996 | 982 | 996 | 300 | 18 | 102% | 101% | 17% | ▲ | 102% | 106% | 106% | 93% | 103% |
| 20240813 | 994 | 1,016 | 994 | 1,016 | 500 | 20 | 102% | 102% | 167% | ▲▲ | 102% | 105% | 103% | 94% | 105% |
| 20240814 | 1,020 | 1,040 | 1,019 | 1,040 | 600 | 24 | 102% | 102% | 120% | ▲▲▲ | 101% | 103% | 100% | 97% | 107% |
| 20240815 | 1,040 | 1,050 | 1,040 | 1,050 | 300 | 10 | 101% | 101% | 50% | ▲▲▲▲ | 102% | 104% | 101% | 98% | 108% |
| 20240816 | 1,032 | 1,055 | 1,030 | 1,055 | 700 | 5 | 100% | 102% | 233% | ▲▲▲▲▲ | 99% | 101% | 99% | 98% | 109% |
| 20240819 | 1,050 | 1,050 | 1,040 | 1,040 | 200 | -15 | 99% | 99% | 29% | ▼ | 103% | 100% | 100% | 97% | 107% |
| 20240820 | 1,045 | 1,073 | 1,045 | 1,073 | 3,400 | 33 | 103% | 103% | 1700% | ▲ | 101% | 99% | 98% | 100% | 111% |
| 20240821 | 1,060 | 1,071 | 1,060 | 1,071 | 200 | -2 | 100% | 101% | 6% | ▼ | 100% | 99% | 98% | 100% | 110% |
| 20240822 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | -11 | 99% | 100% | 50% | ▼▼ | 101% | 101% | 99% | 99% | 109% |
| 20240823 | 1,040 | 1,046 | 1,040 | 1,046 | 1,400 | -14 | 99% | 101% | 1400% | ▼▼▼ | 100% | 100% | 99% | 97% | 108% |
| 20240826 | 1,042 | 1,042 | 1,040 | 1,040 | 200 | -6 | 99% | 100% | 14% | ▼▼▼▼ | 100% | 99% | 97% | 97% | 107% |
| 20240829 | 1,050 | 1,053 | 1,041 | 1,053 | 500 | 13 | 101% | 100% | 250% | ▲ | 100% | 99% | 95% | 98% | 109% |
| 20240830 | 1,053 | 1,053 | 1,053 | 1,053 | 400 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 97% | 98% | 109% |
| 20240902 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | -12 | 99% | 100% | 25% | ▼ | 100% | 100% | 97% | 97% | 107% |
| 20240904 | 1,041 | 1,041 | 1,041 | 1,041 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 97% | 97% | 107% |
| 20240905 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 96% | 97% | 107% |
| 20240906 | 1,041 | 1,041 | 1,040 | 1,040 | 200 | -1 | 100% | 100% | 200% | ▼ | 100% | 99% | 96% | 97% | 106% |
| 20240911 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 98% | 96% | 97% | 106% |
| 20240913 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 0 | 100% | 100% | 100% | -- | 99% | 97% | 96% | 97% | 106% |
| 20240917 | 1,040 | 1,040 | 1,032 | 1,032 | 500 | -8 | 99% | 99% | 500% | ▼ | 100% | 97% | 96% | 96% | 104% |
| 20240918 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 1 | 100% | 100% | 20% | ▲ | 100% | 99% | 97% | 96% | 102% |
| 20240919 | 1,016 | 1,018 | 1,016 | 1,018 | 400 | -15 | 99% | 100% | 400% | ▼ | 98% | 99% | 97% | 95% | 100% |
| 20240920 | 1,018 | 1,018 | 1,001 | 1,001 | 900 | -17 | 98% | 98% | 225% | ▼▼ | 100% | 99% | 98% | 93% | 100% |
| 20240924 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 4 | 100% | 100% | 22% | ▲ | 100% | 99% | 98% | 94% | 100% |
| 20240925 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | -1 | 100% | 100% | 50% | ▼ | 100% | 99% | 97% | 94% | 100% |
| 20240926 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1 | 100% | 100% | 100% | ▲ | 101% | 102% | 99% | 94% | 100% |
| 20240927 | 975 | 1,005 | 970 | 989 | 9,400 | -16 | 98% | 101% | 9400% | ▼ | 100% | 100% | 97% | 92% | 100% |
| 20240930 | 995 | 995 | 994 | 995 | 1,200 | 6 | 101% | 100% | 13% | ▲ | 101% | 99% | 93% | 94% | 101% |
| 20241001 | 990 | 998 | 990 | 998 | 300 | 3 | 100% | 101% | 25% | ▲▲ | 99% | 99% | 0% | 95% | 101% |
| 20241002 | 997 | 997 | 989 | 989 | 200 | -9 | 99% | 99% | 67% | ▼ | 101% | 99% | 0% | 94% | 100% |
| 20241004 | 990 | 996 | 983 | 996 | 800 | 7 | 101% | 101% | 400% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241007 | 982 | 984 | 982 | 984 | 600 | -12 | 99% | 100% | 75% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241008 | 984 | 985 | 984 | 984 | 700 | 0 | 100% | 100% | 117% | -- | 100% | 98% | 0% | 95% | 100% |
| 20241011 | 984 | 984 | 982 | 982 | 400 | -2 | 100% | 100% | 57% | ▼ | 100% | 98% | 0% | 94% | 100% |
| 20241015 | 982 | 982 | 982 | 982 | 200 | 0 | 100% | 100% | 50% | -- | 99% | 94% | 0% | 94% | 100% |
| 20241017 | 979 | 979 | 965 | 972 | 1,000 | -10 | 99% | 99% | 500% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241018 | 967 | 967 | 940 | 961 | 3,500 | -11 | 99% | 99% | 350% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241021 | 968 | 968 | 961 | 961 | 900 | 0 | 100% | 99% | 26% | -- | 97% | 0% | 0% | 92% | 100% |
| 20241022 | 951 | 953 | 921 | 922 | 6,200 | -39 | 96% | 97% | 689% | ▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 107,800 | 0 | 103,500 | 0 | 4,300 |
| 2024-10-11 | 0 | 107,400 | 0 | 103,500 | 0 | 3,900 |
| 2024-10-04 | 0 | 108,100 | 0 | 104,100 | 0 | 4,000 |
| 2024-09-27 | 0 | 107,700 | 0 | 103,500 | 0 | 4,200 |
| 2024-09-20 | 0 | 107,000 | 0 | 103,500 | 0 | 3,500 |
| 2024-09-13 | 0 | 107,100 | 0 | 103,500 | 0 | 3,600 |
| 2024-09-06 | 0 | 107,100 | 0 | 103,500 | 0 | 3,600 |
| 2024-08-30 | 0 | 107,000 | 0 | 103,500 | 0 | 3,500 |
| 2024-08-23 | 0 | 107,000 | 0 | 103,500 | 0 | 3,500 |
| 2024-08-16 | 0 | 106,700 | 0 | 103,500 | 0 | 3,200 |
| 2024-08-09 | 0 | 106,600 | 0 | 103,500 | 0 | 3,100 |
| 2024-08-02 | 0 | 107,100 | 0 | 103,500 | 0 | 3,600 |
| 2024-07-26 | 900 | 107,900 | 900 | 104,000 | 0 | 3,900 |
| 2024-07-19 | 0 | 107,800 | 0 | 104,000 | 0 | 3,800 |
| 2024-07-12 | 0 | 108,200 | 0 | 104,000 | 0 | 4,200 |
| 2024-07-05 | 0 | 106,700 | 0 | 103,300 | 0 | 3,400 |
| 2024-06-28 | 0 | 106,700 | 0 | 103,300 | 0 | 3,400 |
| 2024-06-21 | 0 | 106,600 | 0 | 103,300 | 0 | 3,300 |
| 2024-06-14 | 0 | 106,100 | 0 | 103,300 | 0 | 2,800 |
| 2024-06-07 | 0 | 106,000 | 0 | 103,300 | 0 | 2,700 |
| 2024-05-31 | 0 | 109,200 | 0 | 104,100 | 0 | 5,100 |
| 2024-05-24 | 0 | 109,300 | 0 | 104,100 | 0 | 5,200 |
| 2024-05-17 | 0 | 109,700 | 0 | 104,200 | 0 | 5,500 |
| 2024-05-10 | 0 | 109,800 | 0 | 104,200 | 0 | 5,600 |
| 2024-05-02 | 0 | 109,900 | 0 | 104,200 | 0 | 5,700 |
| 2024-04-26 | 0 | 110,800 | 0 | 104,300 | 0 | 6,500 |
| 2024-04-19 | 0 | 111,400 | 0 | 104,400 | 0 | 7,000 |
| 2024-04-12 | 0 | 112,900 | 0 | 104,400 | 0 | 8,500 |
| 2024-04-05 | 0 | 112,600 | 0 | 104,300 | 0 | 8,300 |
| 2024-03-29 | 0 | 111,900 | 0 | 103,100 | 0 | 8,800 |
| 2024-03-22 | 0 | 111,700 | 0 | 103,100 | 0 | 8,600 |
| 2024-03-15 | 0 | 111,900 | 0 | 103,700 | 0 | 8,200 |
| 2024-03-08 | 0 | 114,900 | 0 | 105,500 | 0 | 9,400 |
| 2024-03-01 | 0 | 116,000 | 0 | 105,500 | 0 | 10,500 |
| 2024-02-22 | 0 | 115,700 | 0 | 104,200 | 0 | 11,500 |
| 2024-02-16 | 0 | 114,600 | 0 | 104,200 | 0 | 10,400 |
| 2024-02-09 | 0 | 114,400 | 0 | 104,700 | 0 | 9,700 |
| 2024-02-02 | 0 | 116,800 | 0 | 104,400 | 0 | 12,400 |
| 2024-01-26 | 400 | 116,600 | 400 | 109,300 | 0 | 7,300 |
| 2024-01-19 | 0 | 119,300 | 0 | 109,100 | 0 | 10,200 |
| 2024-01-12 | 0 | 119,900 | 0 | 109,100 | 0 | 10,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 15:00 | 植松商会 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240614 | 15:00 | 植松商会 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240129 | 14:00 | 植松商会 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240129 | 14:00 | 植松商会 | 通期業績予想及び配当予想の修正に関するお知らせ |