| コード | y | 銘柄 | セクタ | date | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | sflag | 翌日初値 | 翌日終値 | ed5 | 5率 | 10%UP | 20%UP | MAX乖離 | MIN乖離 |
|---|
| 8894 | Y | レボリュー | 不動産業 | 20241017 | 480 | 3,674,100 | 440 | 1200% | 112% | 40% | ▲ | 50 | 472 | 437 | 0 | 0% | 0 | 0 | 100% | 1714% |
| 8894 | Y | レボリュー | 不動産業 | 20241018 | 437 | 3,960,300 | -43 | 91% | 93% | 108% | ▼ | 50 | 417 | 391 | 0 | 0% | 0 | 0 | 91% | 1457% |
| 8894 | Y | レボリュー | 不動産業 | 20241022 | 412 | 1,908,300 | 21 | 105% | 101% | 78% | ▲ | 0 | | | | % | 0 | 0 | 86% | 1177% |
| 8894 | Y | レボリュー | 不動産業 | 20241021 | 391 | 2,432,100 | -46 | 89% | 94% | 61% | ▼▼ | 0 | 407 | 412 | 0 | 0% | 0 | 0 | 81% | 1150% |
| 5940 | Y | 不二サッシ | 金属製品 | 20241016 | 654 | 28,600 | -9 | 99% | 100% | 73% | ▼ | 0 | 653 | 651 | 626 | 96% | 0 | 0 | 96% | 976% |
| 5940 | Y | 不二サッシ | 金属製品 | 20241017 | 651 | 12,700 | -3 | 100% | 100% | 44% | ▼▼ | 0 | 649 | 649 | 0 | 0% | 0 | 0 | 96% | 972% |
| 5940 | Y | 不二サッシ | 金属製品 | 20241018 | 649 | 17,600 | -2 | 100% | 100% | 139% | ▼▼▼ | 0 | 651 | 645 | 0 | 0% | 0 | 0 | 95% | 969% |
| 5940 | Y | 不二サッシ | 金属製品 | 20241021 | 645 | 12,000 | -4 | 99% | 99% | 68% | ▼▼▼▼ | 0 | 647 | 626 | 0 | 0% | 0 | 0 | 95% | 963% |
| 5940 | Y | 不二サッシ | 金属製品 | 20241022 | 626 | 32,400 | -19 | 97% | 97% | 270% | ▼▼▼▼▼ | 0 | | | | % | 0 | 0 | 92% | 934% |
| 8746 | Y | ＵＮＢＡＮＫ | 証券･商品先物取引業 | 20241016 | 343 | 179,200 | 4 | 101% | 103% | 168% | ▲ | 0 | 349 | 340 | 324 | 93% | 0 | 0 | 89% | 315% |
| 8746 | Y | ＵＮＢＡＮＫ | 証券･商品先物取引業 | 20241017 | 340 | 103,700 | -3 | 99% | 97% | 58% | ▼ | 0 | 346 | 332 | 0 | 0% | 0 | 0 | 88% | 309% |
| 8746 | Y | ＵＮＢＡＮＫ | 証券･商品先物取引業 | 20241018 | 332 | 120,100 | -8 | 98% | 96% | 116% | ▼▼ | 0 | 332 | 325 | 0 | 0% | 0 | 0 | 86% | 302% |
| 8746 | Y | ＵＮＢＡＮＫ | 証券･商品先物取引業 | 20241022 | 324 | 141,000 | -1 | 100% | 99% | 97% | ▼▼▼▼ | 0 | | | | % | 0 | 0 | 84% | 295% |
| 8746 | Y | ＵＮＢＡＮＫ | 証券･商品先物取引業 | 20241021 | 325 | 145,500 | -7 | 98% | 98% | 121% | ▼▼▼ | 0 | 327 | 324 | 0 | 0% | 0 | 0 | 84% | 295% |
| 2156 | Y | セーラー広告 | サービス業 | 20241021 | 720 | 3,969,800 | 18 | 103% | 105% | 143% | ▲▲▲▲ | 50 | 690 | 658 | 0 | 0% | 0 | 0 | 78% | 239% |
| 3261 | Y | グラン | 不動産業 | 20241017 | 1,347 | 26,500 | 0 | 100% | 100% | 80% | -- | 0 | 1,357 | 1,335 | 0 | 0% | 0 | 0 | 92% | 252% |
| 3261 | Y | グラン | 不動産業 | 20241016 | 1,347 | 33,000 | -5 | 100% | 100% | 104% | ▼ | 0 | 1,349 | 1,347 | 1307 | 97% | 0 | 0 | 92% | 252% |
| 3261 | Y | グラン | 不動産業 | 20241018 | 1,335 | 37,700 | -12 | 99% | 98% | 142% | ▼ | 0 | 1,337 | 1,336 | 0 | 0% | 0 | 0 | 91% | 250% |
| 3261 | Y | グラン | 不動産業 | 20241021 | 1,336 | 25,000 | 1 | 100% | 100% | 66% | ▲ | 0 | 1,339 | 1,307 | 0 | 0% | 0 | 0 | 91% | 250% |
| 2156 | Y | セーラー広告 | サービス業 | 20241018 | 702 | 2,781,000 | 100 | 117% | 103% | 78% | ▲▲▲ | 50 | 687 | 720 | 0 | 0% | 0 | 0 | 76% | 233% |
| 2156 | Y | セーラー広告 | サービス業 | 20241022 | 658 | 2,632,600 | -62 | 91% | 95% | 66% | ▼ | 22 | | | | % | 0 | 0 | 71% | 219% |
| 2156 | Y | セーラー広告 | サービス業 | 20241017 | 602 | 3,563,200 | 100 | 120% | 125% | 164% | ▲▲ | 22 | 682 | 702 | 0 | 0% | 0 | 0 | 65% | 202% |
| 3261 | Y | グラン | 不動産業 | 20241022 | 1,307 | 52,800 | -29 | 98% | 98% | 211% | ▼ | 0 | | | | % | 0 | 0 | 89% | 206% |
| 2156 | Y | セーラー広告 | サービス業 | 20241016 | 502 | 2,174,700 | 42 | 109% | 109% | 132% | ▲ | 22 | 480 | 602 | 658 | 137% | 1 | 1 | 54% | 168% |
| 3936 | Y | ＧＷ | 情報･通信業 | 20241016 | 165 | 5,142,200 | -16 | 91% | 92% | 35% | ▼▼▼ | 31 | 161 | 158 | 146 | 91% | 0 | 0 | 67% | 165% |
| 2936 | Y | ベースフード | 食料品 | 20241021 | 408 | 22,576,700 | 47 | 113% | 114% | 321% | ▲▲ | 50 | 411 | 341 | 0 | 0% | 0 | 0 | 100% | 194% |
| 165A | Y | ＳＢＩレオス | 証券･商品先物取引業 | 20241016 | 187 | 283,000 | -2 | 99% | 99% | 119% | ▼▼▼ | 0 | 188 | 186 | 183 | 97% | 0 | 0 | 11% | 105% |
| 8032 | Y | 紙パル商 | 卸売業 | 20241016 | 692 | 165,300 | 1 | 100% | 101% | 65% | ▲▲ | 0 | 694 | 688 | 686 | 99% | 0 | 0 | 10% | 104% |
| 3936 | Y | ＧＷ | 情報･通信業 | 20241017 | 158 | 2,934,300 | -7 | 96% | 98% | 57% | ▼▼▼▼ | 31 | 156 | 147 | 0 | 0% | 0 | 0 | 64% | 158% |
| 8032 | Y | 紙パル商 | 卸売業 | 20241018 | 688 | 71,700 | 0 | 100% | 99% | 66% | -- | 0 | 698 | 688 | 0 | 0% | 0 | 0 | 10% | 103% |
| 8032 | Y | 紙パル商 | 卸売業 | 20241022 | 686 | 173,800 | -2 | 100% | 100% | 146% | ▼ | 0 | | | | % | 0 | 0 | 10% | 103% |
| 8032 | Y | 紙パル商 | 卸売業 | 20241017 | 688 | 109,400 | -4 | 99% | 99% | 66% | ▼ | 0 | 692 | 688 | 0 | 0% | 0 | 0 | 10% | 103% |
| 165A | Y | ＳＢＩレオス | 証券･商品先物取引業 | 20241017 | 186 | 170,000 | -1 | 99% | 99% | 60% | ▼▼▼▼ | 0 | 186 | 183 | 0 | 0% | 0 | 0 | 11% | 104% |
| 8032 | Y | 紙パル商 | 卸売業 | 20241021 | 688 | 119,300 | 0 | 100% | 99% | 166% | -- | 0 | 689 | 686 | 0 | 0% | 0 | 0 | 10% | 103% |
| 165A | Y | ＳＢＩレオス | 証券･商品先物取引業 | 20241018 | 183 | 336,200 | -3 | 98% | 98% | 198% | ▼▼▼▼▼ | 0 | 184 | 181 | 0 | 0% | 0 | 0 | 10% | 103% |
| 165A | Y | ＳＢＩレオス | 証券･商品先物取引業 | 20241022 | 183 | 145,100 | 2 | 101% | 101% | 72% | ▲ | 0 | | | | % | 0 | 0 | 11% | 103% |
| 9434 | Y | ＳＢ | 情報･通信業 | 20241016 | 191 | 57,878,300 | -1 | 100% | 100% | 89% | ▼ | 0 | 191 | 189 | 187.2 | 98% | 0 | 0 | 10% | 102% |
| 165A | Y | ＳＢＩレオス | 証券･商品先物取引業 | 20241021 | 181 | 200,300 | -2 | 99% | 98% | 60% | ▼▼▼▼▼▼ | 0 | 182 | 183 | 0 | 0% | 0 | 0 | 10% | 102% |
| 9434 | Y | ＳＢ | 情報･通信業 | 20241017 | 189 | 58,219,400 | -2 | 99% | 99% | 101% | ▼▼ | 0 | 188 | 188 | 0 | 0% | 0 | 0 | 10% | 101% |
| 9434 | Y | ＳＢ | 情報･通信業 | 20241022 | 187 | 44,535,800 | 0 | 100% | 100% | 121% | ▼▼▼▼▼ | 51 | | | | % | 0 | 0 | 9% | 100% |
| 9434 | Y | ＳＢ | 情報･通信業 | 20241021 | 187 | 36,920,300 | 0 | 100% | 99% | 91% | ▼▼▼▼ | 51 | 187 | 187 | 0 | 0% | 0 | 0 | 9% | 100% |
| 9434 | Y | ＳＢ | 情報･通信業 | 20241018 | 188 | 40,744,300 | -1 | 99% | 100% | 70% | ▼▼▼ | 51 | 188 | 187 | 0 | 0% | 0 | 0 | 9% | 100% |
| 3936 | Y | ＧＷ | 情報･通信業 | 20241021 | 151 | 1,308,800 | 4 | 103% | 105% | 24% | ▲ | 51 | 149 | 146 | 0 | 0% | 0 | 0 | 61% | 151% |
| 1662 | Y | 石油資源 | 鉱業 | 20241018 | 1,142 | 828,000 | 7 | 101% | 100% | 93% | ▲▲▲ | 0 | 1,141 | 1,143 | 0 | 0% | 0 | 0 | 21% | 110% |
| 1662 | Y | 石油資源 | 鉱業 | 20241021 | 1,143 | 593,200 | 1 | 100% | 100% | 72% | ▲▲▲▲ | 51 | 1,152 | 1,139 | 0 | 0% | 0 | 0 | 21% | 110% |
| 1662 | Y | 石油資源 | 鉱業 | 20241017 | 1,135 | 887,500 | 5 | 100% | 100% | 74% | ▲▲ | 51 | 1,147 | 1,142 | 0 | 0% | 0 | 0 | 21% | 109% |
| 1662 | Y | 石油資源 | 鉱業 | 20241022 | 1,139 | 1,023,200 | -4 | 100% | 99% | 172% | ▼ | 0 | | | | % | 0 | 0 | 21% | 109% |
| 1662 | Y | 石油資源 | 鉱業 | 20241016 | 1,130 | 1,200,700 | 1 | 100% | 101% | 59% | ▲ | 51 | 1,140 | 1,135 | 1139 | 100% | 0 | 0 | 21% | 108% |
| 3936 | Y | ＧＷ | 情報･通信業 | 20241022 | 146 | 1,525,400 | -5 | 97% | 98% | 117% | ▼ | 51 | | | | % | 0 | 0 | 59% | 146% |
| 3936 | Y | ＧＷ | 情報･通信業 | 20241018 | 147 | 5,515,200 | -11 | 93% | 94% | 188% | ▼▼▼▼▼ | 31 | 144 | 151 | 0 | 0% | 0 | 0 | 60% | 147% |
| 1946 | Y | トーエネク | 建設業 | 20241016 | 939 | 298,700 | 5 | 101% | 102% | 135% | ▲▲▲▲ | 30 | 945 | 939 | 910 | 96% | 0 | 0 | 19% | 104% |
| 1946 | Y | トーエネク | 建設業 | 20241017 | 939 | 202,700 | 0 | 100% | 99% | 68% | -- | 0 | 944 | 924 | 0 | 0% | 0 | 0 | 19% | 104% |
| 6988 | Y | 日東電 | 化学 | 20241016 | 2,497 | 2,454,900 | -6 | 100% | 102% | 77% | ▼ | 51 | 2,495 | 2,471 | 2438 | 98% | 0 | 0 | 20% | 105% |
| 2585 | Y | Ｌドリンク | 食料品 | 20241016 | 1,804 | 422,300 | 52 | 103% | 103% | 108% | ▲ | 51 | 1,798 | 1,733 | 1681 | 93% | 0 | 0 | 22% | 106% |
| 3358 | Y | ＹＳフード | 小売業 | 20241017 | 103 | 64,000 | -1 | 99% | 97% | 49% | ▼▼▼▼▼ | 0 | 103 | 105 | 0 | 0% | 0 | 0 | 16% | 100% |
| 6988 | Y | 日東電 | 化学 | 20241021 | 2,434 | 1,659,100 | -34 | 99% | 99% | 89% | ▼▼▼▼ | 31 | 2,446 | 2,438 | 0 | 0% | 0 | 0 | 19% | 103% |
| 6946 | Y | 日本アビオ | 電気機器 | 20241016 | 2,591 | 98,100 | -4 | 100% | 99% | 86% | ▼ | 51 | 2,591 | 2,563 | 2386 | 92% | 0 | 0 | 21% | 105% |
| 6988 | Y | 日東電 | 化学 | 20241022 | 2,438 | 1,876,500 | 5 | 100% | 100% | 113% | ▲ | 51 | | | | % | 0 | 0 | 19% | 103% |
| 3358 | Y | ＹＳフード | 小売業 | 20241021 | 105 | 44,200 | 0 | 100% | 100% | 116% | -- | 0 | 106 | 103 | 0 | 0% | 0 | 0 | 18% | 102% |
| 6988 | Y | 日東電 | 化学 | 20241017 | 2,471 | 2,513,900 | -26 | 99% | 99% | 102% | ▼▼ | 0 | 2,468 | 2,467 | 0 | 0% | 0 | 0 | 20% | 104% |
| 6988 | Y | 日東電 | 化学 | 20241018 | 2,467 | 1,865,900 | -4 | 100% | 100% | 74% | ▼▼▼ | 31 | 2,458 | 2,434 | 0 | 0% | 0 | 0 | 20% | 104% |
| 3358 | Y | ＹＳフード | 小売業 | 20241018 | 105 | 38,000 | 2 | 102% | 102% | 59% | ▲ | 0 | 105 | 105 | 0 | 0% | 0 | 0 | 18% | 102% |
| 1946 | Y | トーエネク | 建設業 | 20241021 | 922 | 88,300 | -2 | 100% | 99% | 53% | ▼▼ | 0 | 929 | 910 | 0 | 0% | 0 | 0 | 19% | 102% |
| 6946 | Y | 日本アビオ | 電気機器 | 20241017 | 2,563 | 67,100 | -28 | 99% | 99% | 68% | ▼▼ | 51 | 2,571 | 2,574 | 0 | 0% | 0 | 0 | 21% | 104% |
| 6762 | Y | ＴＤＫ | 電気機器 | 20241016 | 1,853 | 8,284,000 | -37 | 98% | 102% | 114% | ▼ | 0 | 1,855 | 1,825 | 1801.5 | 97% | 0 | 0 | 19% | 102% |
| 3358 | Y | ＹＳフード | 小売業 | 20241016 | 104 | 130,600 | -4 | 96% | 96% | 164% | ▼▼▼▼ | 0 | 106 | 103 | 103 | 97% | 0 | 0 | 17% | 100% |
| 4046 | Y | 大阪ソーダ | 化学 | 20241022 | 1,735 | 185,600 | -15 | 99% | 100% | 104% | ▼ | 42 | | | | % | 0 | 0 | 17% | 100% |
| 6946 | Y | 日本アビオ | 電気機器 | 20241018 | 2,574 | 64,000 | 11 | 100% | 100% | 95% | ▲ | 51 | 2,566 | 2,505 | 0 | 0% | 0 | 0 | 21% | 104% |
| 4046 | Y | 大阪ソーダ | 化学 | 20241021 | 1,750 | 179,100 | 5 | 100% | 100% | 75% | ▲ | 42 | 1,740 | 1,735 | 0 | 0% | 0 | 0 | 17% | 100% |
| 1946 | Y | トーエネク | 建設業 | 20241018 | 924 | 167,800 | -15 | 98% | 98% | 83% | ▼ | 0 | 930 | 922 | 0 | 0% | 0 | 0 | 19% | 102% |
| 4046 | Y | 大阪ソーダ | 化学 | 20241018 | 1,745 | 237,900 | -30 | 98% | 98% | 83% | ▼▼▼ | 31 | 1,748 | 1,750 | 0 | 0% | 0 | 0 | 17% | 100% |
| 6758 | Y | ソニーＧ | 電気機器 | 20241016 | 2,773 | 9,019,500 | -42 | 99% | 100% | 71% | ▼▼▼ | 31 | 2,778 | 2,766 | 2691 | 97% | 0 | 0 | 19% | 101% |
| 9534 | Y | 北ガス | 電気･ガス業 | 20241016 | 600 | 75,700 | -10 | 98% | 100% | 88% | ▼ | 0 | 603 | 600 | 583 | 97% | 0 | 0 | 19% | 101% |
| 9534 | Y | 北ガス | 電気･ガス業 | 20241021 | 589 | 63,100 | -11 | 98% | 98% | 92% | ▼ | 42 | 591 | 583 | 0 | 0% | 0 | 0 | 18% | 100% |
| 1946 | Y | トーエネク | 建設業 | 20241022 | 910 | 99,600 | -12 | 99% | 98% | 113% | ▼▼▼ | 0 | | | | % | 0 | 0 | 19% | 101% |
| 4684 | Y | オービック | 情報･通信業 | 20241022 | 4,789 | 678,800 | -56 | 99% | 99% | 116% | ▼▼ | 51 | | | | % | 0 | 0 | 18% | 100% |
| 4046 | Y | 大阪ソーダ | 化学 | 20241016 | 1,811 | 373,500 | -41 | 98% | 99% | 69% | ▼ | 42 | 1,810 | 1,775 | 1735 | 96% | 0 | 0 | 18% | 100% |
| 4046 | Y | 大阪ソーダ | 化学 | 20241017 | 1,775 | 285,300 | -36 | 98% | 98% | 76% | ▼▼ | 0 | 1,775 | 1,745 | 0 | 0% | 0 | 0 | 18% | 100% |
| 4684 | Y | オービック | 情報･通信業 | 20241018 | 4,848 | 714,400 | 26 | 101% | 100% | 72% | ▲ | 0 | 4,848 | 4,845 | 0 | 0% | 0 | 0 | 19% | 101% |
| 6758 | Y | ソニーＧ | 電気機器 | 20241017 | 2,766 | 8,705,100 | -7 | 100% | 100% | 97% | ▼▼▼▼ | 31 | 2,750 | 2,712 | 0 | 0% | 0 | 0 | 19% | 101% |
| 9534 | Y | 北ガス | 電気･ガス業 | 20241017 | 600 | 101,700 | 0 | 100% | 100% | 134% | -- | 0 | 604 | 600 | 0 | 0% | 0 | 0 | 19% | 101% |
| 9534 | Y | 北ガス | 電気･ガス業 | 20241018 | 600 | 68,700 | 0 | 100% | 99% | 68% | -- | 0 | 600 | 589 | 0 | 0% | 0 | 0 | 19% | 101% |
| 9534 | Y | 北ガス | 電気･ガス業 | 20241022 | 583 | 63,200 | -6 | 99% | 99% | 100% | ▼▼ | 0 | | | | % | 0 | 0 | 18% | 100% |
| 4684 | Y | オービック | 情報･通信業 | 20241016 | 4,882 | 1,138,600 | -109 | 98% | 99% | 104% | ▼▼▼▼ | 50 | 4,910 | 4,822 | 4789 | 98% | 0 | 0 | 19% | 100% |
| 6758 | Y | ソニーＧ | 電気機器 | 20241022 | 2,691 | 9,682,400 | -19 | 99% | 99% | 112% | ▼▼▼▼▼▼▼ | 51 | | | | % | 0 | 0 | 19% | 100% |
| 6762 | Y | ＴＤＫ | 電気機器 | 20241022 | 1,802 | 6,125,600 | 3 | 100% | 99% | 126% | ▲ | 42 | | | | % | 0 | 0 | 19% | 100% |
| 6946 | Y | 日本アビオ | 電気機器 | 20241021 | 2,505 | 60,800 | -69 | 97% | 98% | 95% | ▼ | 51 | 2,480 | 2,386 | 0 | 0% | 0 | 0 | 21% | 102% |
| 3358 | Y | ＹＳフード | 小売業 | 20241022 | 103 | 15,700 | -2 | 98% | 97% | 36% | ▼ | 0 | | | | % | 0 | 0 | 19% | 100% |
| 6845 | Y | アズビル | 電気機器 | 20241016 | 1,232 | 2,707,600 | 17 | 101% | 102% | 238% | ▲ | 10 | 1,247 | 1,237 | 1197 | 96% | 0 | 0 | 25% | 106% |
| 6762 | Y | ＴＤＫ | 電気機器 | 20241021 | 1,799 | 4,871,000 | -23 | 99% | 99% | 109% | ▼▼▼▼ | 51 | 1,812 | 1,802 | 0 | 0% | 0 | 0 | 19% | 100% |
| 6758 | Y | ソニーＧ | 電気機器 | 20241021 | 2,710 | 8,650,700 | -2 | 100% | 99% | 70% | ▼▼▼▼▼▼ | 51 | 2,720 | 2,691 | 0 | 0% | 0 | 0 | 19% | 100% |
| 4684 | Y | オービック | 情報･通信業 | 20241017 | 4,822 | 990,300 | -60 | 99% | 98% | 87% | ▼▼▼▼▼ | 31 | 4,855 | 4,848 | 0 | 0% | 0 | 0 | 19% | 100% |
| 4980 | Y | デクセリ | 化学 | 20241021 | 2,407 | 785,300 | 15 | 101% | 100% | 128% | ▲▲ | 0 | 2,418 | 2,349 | 0 | 0% | 0 | 0 | 38% | 119% |
| 4684 | Y | オービック | 情報･通信業 | 20241021 | 4,845 | 585,700 | -3 | 100% | 100% | 82% | ▼ | 42 | 4,855 | 4,789 | 0 | 0% | 0 | 0 | 19% | 100% |
| 6762 | Y | ＴＤＫ | 電気機器 | 20241017 | 1,825 | 7,011,700 | -28 | 98% | 98% | 85% | ▼▼ | 0 | 1,830 | 1,822 | 0 | 0% | 0 | 0 | 19% | 100% |
| 6845 | Y | アズビル | 電気機器 | 20241017 | 1,237 | 1,445,100 | 6 | 100% | 99% | 53% | ▲▲ | 0 | 1,243 | 1,216 | 0 | 0% | 0 | 0 | 26% | 107% |
| 6762 | Y | ＴＤＫ | 電気機器 | 20241018 | 1,822 | 4,483,000 | -4 | 100% | 100% | 64% | ▼▼▼ | 51 | 1,822 | 1,799 | 0 | 0% | 0 | 0 | 19% | 100% |
| 6758 | Y | ソニーＧ | 電気機器 | 20241018 | 2,712 | 12,382,600 | -54 | 98% | 99% | 142% | ▼▼▼▼▼ | 31 | 2,728 | 2,710 | 0 | 0% | 0 | 0 | 19% | 100% |