| 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 |
|---|
| 5721 | Y | Ｓサイエンス | 非鉄金属 | 20250414 | 105 | 30,421,900 | 8 | 108% | 105% | 137% | ▲▲▲▲▲ | 30 | 105 | 110 | 0 | 0% | 0 | 0 | 88% | 375% |
| 5721 | Y | Ｓサイエンス | 非鉄金属 | 20250410 | 94 | 27,275,200 | 4 | 104% | 90% | 116% | ▲▲▲ | 22 | 91 | 97 | 108 | 119% | 1 | 2 | 79% | 362% |
| 5721 | Y | Ｓサイエンス | 非鉄金属 | 20250415 | 110 | 21,884,700 | 5 | 105% | 105% | 72% | ▲▲▲▲▲▲ | 30 | 111 | 108 | 0 | 0% | 0 | 0 | 92% | 367% |
| 5721 | Y | Ｓサイエンス | 非鉄金属 | 20250411 | 97 | 22,168,800 | 3 | 103% | 107% | 81% | ▲▲▲▲ | 51 | 100 | 105 | 101 | 101% | 0 | 0 | 82% | 346% |
| 4784 | Y | ＧＭＯ－ＡＰ | サービス業 | 20250417 | 2,485 | 5,126,200 | 79 | 103% | 103% | 155% | ▲▲▲ | 50 | | | | % | 0 | 0 | 100% | 219% |
| 2334 | Y | イオレ | サービス業 | 20250410 | 975 | 730,000 | 150 | 118% | 112% | 180% | ▲▲ | 0 | 1,005 | 926 | 828 | 82% | 0 | 0 | 70% | 186% |
| 4784 | Y | ＧＭＯ－ＡＰ | サービス業 | 20250416 | 2,406 | 3,302,900 | 390 | 119% | 115% | 271% | ▲▲ | 22 | 2,403 | 2,485 | 0 | 0% | 0 | 0 | 100% | 212% |
| 2334 | Y | イオレ | サービス業 | 20250411 | 926 | 1,088,800 | -49 | 95% | 92% | 149% | ▼ | 22 | 915 | 896 | 828 | 90% | 0 | 0 | 66% | 176% |
| 3350 | Y | メタプラ | 卸売業 | 20250415 | 369 | 27,263,000 | 6 | 102% | 101% | 78% | ▲▲▲▲ | 30 | 361 | 345 | 0 | 0% | 0 | 0 | 7% | 117% |
| 3350 | Y | メタプラ | 卸売業 | 20250417 | 366 | 19,893,900 | 21 | 106% | 106% | 93% | ▲ | 51 | | | | % | 0 | 0 | 7% | 116% |
| 3350 | Y | メタプラ | 卸売業 | 20250414 | 363 | 35,136,900 | 13 | 104% | 101% | 131% | ▲▲▲ | 0 | 365 | 369 | 0 | 0% | 0 | 0 | 7% | 115% |
| 2334 | Y | イオレ | サービス業 | 20250414 | 896 | 417,300 | -30 | 97% | 98% | 38% | ▼▼ | 51 | 881 | 831 | 0 | 0% | 0 | 0 | 64% | 170% |
| 290A | Y | Ｓｙｎｓ | | 20250417 | 1,370 | 9,393,700 | 202 | 117% | 113% | 198% | ▲ | 50 | | | | % | 0 | 0 | 100% | 205% |
| 3350 | Y | メタプラ | 卸売業 | 20250411 | 350 | 26,838,600 | 2 | 101% | 104% | 82% | ▲▲ | 0 | 360 | 363 | 366 | 102% | 0 | 0 | 7% | 111% |
| 3350 | Y | メタプラ | 卸売業 | 20250410 | 348 | 32,540,500 | 33 | 110% | 91% | 83% | ▲ | 22 | 335 | 350 | 366 | 109% | 2 | 0 | 7% | 110% |
| 3350 | Y | メタプラ | 卸売業 | 20250416 | 345 | 21,399,400 | -24 | 93% | 96% | 78% | ▼ | 0 | 345 | 366 | 0 | 0% | 0 | 0 | 7% | 110% |
| 2459 | Y | アウン | サービス業 | 20250414 | 313 | 2,956,800 | 33 | 112% | 112% | 67% | ▲▲ | 50 | 313 | 296 | 0 | 0% | 0 | 0 | 65% | 166% |
| 3137 | Y | ファンデリー | 小売業 | 20250417 | 599 | 2,062,800 | 67 | 113% | 100% | 243% | ▲▲ | 50 | | | | % | 0 | 0 | 100% | 198% |
| 338A | Y | ゼンムテック | | 20250417 | 8,470 | 2,094,900 | 450 | 106% | 97% | 121% | ▲▲▲▲▲▲▲ | 50 | | | | % | 0 | 0 | 100% | 198% |
| 6701 | Y | ＮＥＣ | 電気機器 | 20250417 | 3,168 | 4,549,600 | 98 | 103% | 102% | 98% | ▲▲▲▲ | 30 | | | | % | 0 | 0 | 20% | 117% |
| 2334 | Y | イオレ | サービス業 | 20250415 | 831 | 317,400 | -65 | 93% | 94% | 76% | ▼▼▼ | 31 | 844 | 816 | 0 | 0% | 0 | 0 | 59% | 154% |
| 2459 | Y | アウン | サービス業 | 20250415 | 296 | 1,671,800 | -17 | 95% | 95% | 57% | ▼ | 0 | 301 | 281 | 0 | 0% | 0 | 0 | 61% | 156% |
| 6137 | Y | 小池工 | 機械 | 20250410 | 1,111 | 57,600 | 105 | 110% | 99% | 126% | ▲ | 0 | 1,079 | 1,109 | 1101 | 102% | 0 | 0 | 16% | 110% |
| 6137 | Y | 小池工 | 機械 | 20250411 | 1,109 | 34,000 | -2 | 100% | 103% | 59% | ▼ | 0 | 1,118 | 1,091 | 1101 | 98% | 0 | 0 | 16% | 110% |
| 6701 | Y | ＮＥＣ | 電気機器 | 20250416 | 3,070 | 4,663,600 | 63 | 102% | 101% | 133% | ▲▲▲ | 51 | 3,100 | 3,168 | 0 | 0% | 0 | 0 | 19% | 113% |
| 2334 | Y | イオレ | サービス業 | 20250417 | 828 | 142,300 | 12 | 101% | 101% | 54% | ▲ | 51 | | | | % | 0 | 0 | 59% | 153% |
| 6701 | Y | ＮＥＣ | 電気機器 | 20250410 | 3,052 | 6,779,800 | 339 | 112% | 100% | 128% | ▲ | 0 | 2,898 | 2,955 | 3168 | 109% | 0 | 0 | 19% | 112% |
| 6137 | Y | 小池工 | 機械 | 20250415 | 1,099 | 12,400 | 8 | 101% | 100% | 42% | ▲ | 0 | 1,093 | 1,066 | 0 | 0% | 0 | 0 | 16% | 109% |
| 2334 | Y | イオレ | サービス業 | 20250416 | 816 | 264,100 | -15 | 98% | 97% | 83% | ▼▼▼▼ | 31 | 816 | 828 | 0 | 0% | 0 | 0 | 58% | 151% |
| 6137 | Y | 小池工 | 機械 | 20250417 | 1,101 | 26,000 | 35 | 103% | 105% | 115% | ▲ | 0 | | | | % | 0 | 0 | 16% | 109% |
| 6137 | Y | 小池工 | 機械 | 20250414 | 1,091 | 29,400 | -18 | 98% | 98% | 86% | ▼▼ | 0 | 1,099 | 1,099 | 0 | 0% | 0 | 0 | 16% | 108% |
| 6701 | Y | ＮＥＣ | 電気機器 | 20250415 | 3,007 | 3,499,400 | 44 | 101% | 100% | 87% | ▲▲ | 0 | 3,044 | 3,070 | 0 | 0% | 0 | 0 | 19% | 111% |
| 5464 | Y | モリ工業 | 鉄鋼 | 20250417 | 977 | 12,900 | 10 | 101% | 101% | 35% | ▲ | 0 | | | | % | 0 | 0 | 17% | 109% |
| 5464 | Y | モリ工業 | 鉄鋼 | 20250410 | 971 | 33,000 | 75 | 108% | 98% | 69% | ▲ | 0 | 930 | 967 | 977 | 105% | 0 | 0 | 17% | 108% |
| 2459 | Y | アウン | サービス業 | 20250411 | 280 | 4,404,000 | 7 | 103% | 108% | 127% | ▲ | 50 | 279 | 313 | 288 | 103% | 0 | 0 | 58% | 149% |
| 5464 | Y | モリ工業 | 鉄鋼 | 20250411 | 967 | 26,100 | -4 | 100% | 104% | 79% | ▼ | 0 | 964 | 959 | 977 | 101% | 0 | 0 | 17% | 108% |
| 6701 | Y | ＮＥＣ | 電気機器 | 20250411 | 2,955 | 7,534,900 | -98 | 97% | 102% | 111% | ▼ | 0 | 3,000 | 2,963 | 3168 | 106% | 0 | 0 | 18% | 109% |
| 5464 | Y | モリ工業 | 鉄鋼 | 20250415 | 969 | 22,700 | 10 | 101% | 99% | 89% | ▲ | 0 | 984 | 967 | 0 | 0% | 0 | 0 | 17% | 108% |
| 8886 | Y | ウッドＦ | 不動産業 | 20250415 | 1,715 | 98,100 | 315 | 123% | 100% | 2885% | ▲▲▲▲ | 41 | 1,715 | 1,717 | 0 | 0% | 0 | 0 | 100% | 191% |
| 5464 | Y | モリ工業 | 鉄鋼 | 20250416 | 967 | 36,600 | -2 | 100% | 98% | 161% | ▼ | 0 | 970 | 977 | 0 | 0% | 0 | 0 | 17% | 108% |
| 8886 | Y | ウッドＦ | 不動産業 | 20250416 | 1,717 | 167,400 | 2 | 100% | 100% | 171% | ▲▲▲▲▲ | 50 | 1,720 | 1,716 | 0 | 0% | 0 | 0 | 100% | 191% |
| 8886 | Y | ウッドＦ | 不動産業 | 20250417 | 1,716 | 32,700 | -1 | 100% | 100% | 20% | ▼ | 0 | | | | % | 0 | 0 | 100% | 191% |
| 8750 | Y | 第一生命ＨＤ | 保険業 | 20250410 | 956 | 19,802,100 | 87 | 110% | 97% | 90% | ▲ | 0 | 890 | 909 | 916.7 | 103% | 0 | 0 | 20% | 110% |
| 5464 | Y | モリ工業 | 鉄鋼 | 20250414 | 959 | 25,600 | -8 | 99% | 99% | 98% | ▼▼ | 0 | 974 | 969 | 0 | 0% | 0 | 0 | 17% | 107% |
| 6701 | Y | ＮＥＣ | 電気機器 | 20250414 | 2,963 | 4,036,600 | 9 | 100% | 99% | 54% | ▲ | 0 | 3,000 | 3,007 | 0 | 0% | 0 | 0 | 19% | 109% |
| 4173 | Y | ＷＡＣＵＬ | 情報･通信業 | 20250415 | 499 | 1,407,300 | 44 | 110% | 100% | 8042% | ▲▲▲▲ | 41 | 499 | 500 | 0 | 0% | 0 | 0 | 100% | 190% |
| 6258 | Y | 平田機工 | 機械 | 20250415 | 1,331 | 236,600 | 46 | 104% | 102% | 133% | ▲▲ | 0 | 1,322 | 1,302 | 0 | 0% | 0 | 0 | 26% | 116% |
| 4173 | Y | ＷＡＣＵＬ | 情報･通信業 | 20250416 | 500 | 343,400 | 1 | 100% | 100% | 24% | ▲▲▲▲▲ | 41 | 499 | 499 | 0 | 0% | 0 | 0 | 100% | 190% |
| 6137 | Y | 小池工 | 機械 | 20250416 | 1,066 | 22,700 | -33 | 97% | 98% | 183% | ▼ | 0 | 1,052 | 1,101 | 0 | 0% | 0 | 0 | 16% | 106% |
| 4173 | Y | ＷＡＣＵＬ | 情報･通信業 | 20250417 | 499 | 90,300 | -1 | 100% | 100% | 26% | ▼ | 0 | | | | % | 0 | 0 | 100% | 190% |
| 2459 | Y | アウン | サービス業 | 20250410 | 273 | 3,473,800 | -1 | 100% | 87% | 208% | ▼ | 22 | 260 | 280 | 288 | 111% | 1 | 1 | 56% | 145% |
| 5721 | Y | Ｓサイエンス | 非鉄金属 | 20250416 | 108 | 19,866,100 | -2 | 98% | 97% | 91% | ▼ | 0 | 107 | 101 | 0 | 0% | 0 | 0 | 91% | 180% |
| 6258 | Y | 平田機工 | 機械 | 20250416 | 1,302 | 253,300 | -29 | 98% | 98% | 107% | ▼ | 0 | 1,312 | 1,321 | 0 | 0% | 0 | 0 | 25% | 114% |
| 8043 | Y | スターゼン | 卸売業 | 20250416 | 1,223 | 420,600 | 70 | 106% | 105% | 158% | ▲ | 0 | 1,218 | 1,222 | 0 | 0% | 0 | 0 | 42% | 131% |
| 6258 | Y | 平田機工 | 機械 | 20250417 | 1,321 | 148,100 | 19 | 101% | 101% | 58% | ▲ | 51 | | | | % | 0 | 0 | 26% | 115% |
| 8043 | Y | スターゼン | 卸売業 | 20250417 | 1,222 | 408,100 | -1 | 100% | 100% | 97% | ▼ | 0 | | | | % | 0 | 0 | 42% | 131% |
| 3231 | Y | 野村不ＨＤ | 不動産業 | 20250414 | 880 | 3,193,200 | 10 | 101% | 100% | 115% | ▲ | 0 | 888 | 868 | 0 | 0% | 0 | 0 | 19% | 107% |
| 3231 | Y | 野村不ＨＤ | 不動産業 | 20250416 | 879 | 2,024,500 | 11 | 101% | 101% | 104% | ▲ | 51 | 876 | 890 | 0 | 0% | 0 | 0 | 19% | 107% |
| 338A | Y | ゼンムテック | | 20250416 | 8,020 | 1,726,400 | 960 | 114% | 109% | 116% | ▲▲▲▲▲▲ | 50 | 8,710 | 8,470 | 0 | 0% | 0 | 0 | 100% | 188% |
| 1822 | Y | 大豊建 | 建設業 | 20250417 | 739 | 67,200 | 13 | 102% | 101% | 168% | ▲ | 0 | | | | % | 0 | 0 | 20% | 108% |
| 3231 | Y | 野村不ＨＤ | 不動産業 | 20250417 | 890 | 2,544,800 | 11 | 101% | 102% | 126% | ▲▲ | 0 | | | | % | 0 | 0 | 20% | 108% |
| 3231 | Y | 野村不ＨＤ | 不動産業 | 20250410 | 874 | 4,635,400 | 49 | 106% | 101% | 123% | ▲ | 0 | 850 | 870 | 889.9 | 105% | 0 | 0 | 19% | 106% |
| 6258 | Y | 平田機工 | 機械 | 20250414 | 1,285 | 178,400 | 43 | 103% | 103% | 80% | ▲ | 51 | 1,303 | 1,331 | 0 | 0% | 0 | 0 | 25% | 112% |
| 1822 | Y | 大豊建 | 建設業 | 20250415 | 729 | 45,500 | 6 | 101% | 100% | 111% | ▲▲▲▲ | 0 | 730 | 726 | 0 | 0% | 0 | 0 | 20% | 107% |
| 8750 | Y | 第一生命ＨＤ | 保険業 | 20250417 | 917 | 13,496,800 | 17 | 102% | 101% | 126% | ▲ | 0 | | | | % | 0 | 0 | 19% | 106% |
| 6258 | Y | 平田機工 | 機械 | 20250410 | 1,276 | 274,000 | 131 | 111% | 96% | 74% | ▲ | 0 | 1,200 | 1,242 | 1321 | 110% | 2 | 0 | 25% | 111% |
| 1822 | Y | 大豊建 | 建設業 | 20250411 | 722 | 71,300 | 3 | 100% | 102% | 61% | ▲▲ | 0 | 725 | 723 | 739 | 102% | 0 | 0 | 20% | 106% |
| 3231 | Y | 野村不ＨＤ | 不動産業 | 20250411 | 870 | 2,769,000 | -4 | 100% | 102% | 60% | ▼ | 0 | 878 | 880 | 889.9 | 101% | 0 | 0 | 19% | 105% |
| 8750 | Y | 第一生命ＨＤ | 保険業 | 20250411 | 909 | 17,819,400 | -47 | 95% | 102% | 90% | ▼ | 0 | 914 | 914 | 916.7 | 100% | 0 | 0 | 19% | 105% |
| 1822 | Y | 大豊建 | 建設業 | 20250414 | 723 | 41,000 | 1 | 100% | 100% | 58% | ▲▲▲ | 0 | 730 | 729 | 0 | 0% | 0 | 0 | 20% | 106% |
| 8750 | Y | 第一生命ＨＤ | 保険業 | 20250414 | 914 | 12,662,000 | 5 | 101% | 100% | 71% | ▲ | 0 | 925 | 913 | 0 | 0% | 0 | 0 | 19% | 105% |
| 3231 | Y | 野村不ＨＤ | 不動産業 | 20250415 | 868 | 1,945,300 | -12 | 99% | 98% | 61% | ▼ | 51 | 872 | 879 | 0 | 0% | 0 | 0 | 19% | 105% |
| 7914 | Y | 共同印 | その他製品 | 20250415 | 983 | 32,800 | 17 | 102% | 101% | 97% | ▲▲ | 0 | 989 | 979 | 0 | 0% | 0 | 0 | 22% | 108% |
| 8750 | Y | 第一生命ＨＤ | 保険業 | 20250415 | 913 | 12,994,600 | -1 | 100% | 99% | 103% | ▼ | 0 | 923 | 899 | 0 | 0% | 0 | 0 | 19% | 105% |
| 1822 | Y | 大豊建 | 建設業 | 20250416 | 726 | 40,000 | -3 | 100% | 99% | 88% | ▼ | 0 | 734 | 739 | 0 | 0% | 0 | 0 | 20% | 106% |
| 7914 | Y | 共同印 | その他製品 | 20250416 | 979 | 31,800 | -4 | 100% | 99% | 97% | ▼ | 0 | 977 | 984 | 0 | 0% | 0 | 0 | 22% | 108% |
| 7914 | Y | 共同印 | その他製品 | 20250417 | 984 | 17,100 | 5 | 101% | 101% | 54% | ▲ | 0 | | | | % | 0 | 0 | 22% | 108% |
| 1822 | Y | 大豊建 | 建設業 | 20250410 | 719 | 116,900 | 28 | 104% | 100% | 110% | ▲ | 0 | 707 | 722 | 739 | 105% | 0 | 0 | 20% | 105% |
| 7369 | Y | メイホーＨＤ | サービス業 | 20250414 | 679 | 14,100 | 14 | 102% | 101% | 56% | ▲▲▲▲ | 0 | 679 | 646 | 0 | 0% | 0 | 0 | 33% | 118% |
| 8043 | Y | スターゼン | 卸売業 | 20250414 | 1,165 | 421,600 | 49 | 104% | 103% | 117% | ▲▲▲▲▲ | 50 | 1,165 | 1,153 | 0 | 0% | 0 | 0 | 40% | 125% |
| 8750 | Y | 第一生命ＨＤ | 保険業 | 20250416 | 899 | 10,716,200 | -14 | 98% | 97% | 82% | ▼▼ | 51 | 904 | 917 | 0 | 0% | 0 | 0 | 19% | 104% |
| 7369 | Y | メイホーＨＤ | サービス業 | 20250417 | 678 | 7,700 | 29 | 104% | 106% | 308% | ▲▲ | 0 | | | | % | 0 | 0 | 33% | 118% |
| 6258 | Y | 平田機工 | 機械 | 20250411 | 1,242 | 223,400 | -34 | 97% | 104% | 82% | ▼ | 51 | 1,253 | 1,285 | 1321 | 105% | 0 | 0 | 24% | 108% |
| 6085 | Y | アーキテクツ | サービス業 | 20250414 | 164 | 110,000 | 6 | 104% | 98% | 33% | ▲▲▲ | 0 | 165 | 159 | 0 | 0% | 0 | 0 | 31% | 115% |
| 7914 | Y | 共同印 | その他製品 | 20250414 | 966 | 33,700 | 24 | 103% | 101% | 85% | ▲ | 0 | 975 | 983 | 0 | 0% | 0 | 0 | 22% | 106% |
| 4592 | Y | サンバイオ | 医薬品 | 20250415 | 2,140 | 8,206,100 | 140 | 107% | 102% | 95% | ▲▲▲▲ | 41 | 2,180 | 2,140 | 0 | 0% | 0 | 0 | 100% | 184% |
| 8043 | Y | スターゼン | 卸売業 | 20250415 | 1,153 | 265,500 | -12 | 99% | 99% | 63% | ▼ | 0 | 1,169 | 1,223 | 0 | 0% | 0 | 0 | 40% | 124% |
| 7914 | Y | 共同印 | その他製品 | 20250410 | 958 | 40,500 | 49 | 105% | 100% | 72% | ▲ | 0 | 925 | 942 | 984 | 106% | 0 | 0 | 22% | 105% |
| 7369 | Y | メイホーＨＤ | サービス業 | 20250411 | 665 | 25,200 | 8 | 101% | 102% | 61% | ▲▲▲ | 0 | 675 | 679 | 678 | 100% | 0 | 0 | 32% | 115% |
| 7914 | Y | 共同印 | その他製品 | 20250411 | 942 | 39,500 | -16 | 98% | 102% | 98% | ▼ | 0 | 957 | 966 | 984 | 103% | 0 | 0 | 21% | 104% |
| 6085 | Y | アーキテクツ | サービス業 | 20250416 | 161 | 6,439,500 | 2 | 101% | 102% | 17172% | ▲ | 50 | 165 | 146 | 0 | 0% | 0 | 0 | 30% | 113% |
| 5721 | Y | Ｓサイエンス | 非鉄金属 | 20250417 | 101 | 17,668,200 | -7 | 94% | 94% | 89% | ▼▼ | 22 | | | | % | 0 | 0 | 85% | 168% |
| 9889 | Y | ＪＢＣＣＨＤ | 情報･通信業 | 20250417 | 1,123 | 182,000 | 7 | 101% | 102% | 96% | ▲▲ | 0 | | | | % | 0 | 0 | 24% | 107% |
| 7369 | Y | メイホーＨＤ | サービス業 | 20250410 | 657 | 41,100 | 41 | 107% | 100% | 78% | ▲▲ | 0 | 651 | 665 | 678 | 104% | 0 | 0 | 32% | 114% |
| 9889 | Y | ＪＢＣＣＨＤ | 情報･通信業 | 20250410 | 1,119 | 138,600 | 67 | 106% | 100% | 71% | ▲ | 0 | 1,059 | 1,083 | 1123 | 106% | 0 | 0 | 24% | 106% |
| 6085 | Y | アーキテクツ | サービス業 | 20250415 | 159 | 37,500 | -5 | 97% | 96% | 34% | ▼ | 0 | 158 | 161 | 0 | 0% | 0 | 0 | 30% | 112% |
| 3341 | Y | 日本調剤 | 小売業 | 20250416 | 2,636 | 4,004,800 | 500 | 123% | 118% | 610% | ▲▲ | 50 | 2,527 | 2,514 | 0 | 0% | 0 | 0 | 100% | 182% |
| 9889 | Y | ＪＢＣＣＨＤ | 情報･通信業 | 20250416 | 1,116 | 189,200 | 35 | 103% | 103% | 153% | ▲ | 0 | 1,097 | 1,123 | 0 | 0% | 0 | 0 | 24% | 106% |
| 2134 | Y | 北浜ＣＰ | サービス業 | 20250417 | 31 | 89,916,600 | 8 | 135% | 124% | 202% | ▲▲▲ | 50 | | | | % | 0 | 0 | 100% | 182% |
| 8043 | Y | スターゼン | 卸売業 | 20250410 | 1,109 | 555,700 | 70 | 107% | 106% | 132% | ▲▲▲ | 0 | 1,089 | 1,116 | 1223 | 112% | 3 | 0 | 38% | 119% |