| 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 |
|---|
| 4583 | Y | カイオム | 医薬品 | 20241217 | 272 | 19,735,800 | 20 | 108% | 105% | 160% | ▲▲▲▲ | 41 | 260 | 281 | 0 | 0% | 0 | 0 | 100% | 272% |
| 4576 | Y | ＤＷＴＩ | 医薬品 | 20241219 | 235 | 34,107,400 | 31 | 115% | 113% | 82% | ▲▲▲▲▲ | 50 | 226 | 225 | 0 | 0% | 0 | 0 | 100% | 270% |
| 8783 | Y | ＧＦＡ | その他金融業 | 20241220 | 680 | 3,487,700 | 100 | 117% | 108% | 218% | ▲ | 10 | | | | % | 0 | 0 | 100% | 264% |
| 4576 | Y | ＤＷＴＩ | 医薬品 | 20241220 | 225 | 22,069,600 | -10 | 96% | 100% | 65% | ▼ | 22 | | | | % | 0 | 0 | 96% | 259% |
| 4583 | Y | カイオム | 医薬品 | 20241216 | 252 | 12,298,000 | 18 | 108% | 110% | 42% | ▲▲▲ | 22 | 258 | 272 | 235 | 91% | 0 | 0 | 95% | 252% |
| 4576 | Y | ＤＷＴＩ | 医薬品 | 20241218 | 204 | 41,527,700 | 24 | 113% | 102% | 104% | ▲▲▲▲ | 50 | 208 | 235 | 0 | 0% | 0 | 0 | 100% | 234% |
| 8783 | Y | ＧＦＡ | その他金融業 | 20241218 | 601 | 5,538,500 | 50 | 109% | 97% | 98% | ▲▲▲▲▲ | 50 | 561 | 580 | 0 | 0% | 1 | 1 | 100% | 233% |
| 5247 | Y | ＢＴＭ | 情報･通信業 | 20241217 | 2,540 | 44,900 | 72 | 103% | 106% | 91% | ▲ | 51 | 2,555 | 2,619 | 0 | 0% | 0 | 0 | 69% | 200% |
| 5247 | Y | ＢＴＭ | 情報･通信業 | 20241216 | 2,468 | 49,400 | -197 | 93% | 95% | 32% | ▼ | 51 | 2,400 | 2,540 | 2615 | 109% | 0 | 0 | 67% | 195% |
| 8783 | Y | ＧＦＡ | その他金融業 | 20241219 | 580 | 1,600,000 | -21 | 97% | 103% | 29% | ▼ | 0 | 630 | 680 | 0 | 0% | 0 | 0 | 97% | 225% |
| 4935 | Y | リベルタ | 化学 | 20241220 | 2,300 | 1,254,300 | 400 | 121% | 120% | 152% | ▲▲▲▲▲▲ | 41 | | | | % | 0 | 0 | 100% | 224% |
| 8783 | Y | ＧＦＡ | その他金融業 | 20241217 | 551 | 5,679,100 | 80 | 117% | 110% | 275% | ▲▲▲▲ | 50 | 621 | 601 | 0 | 0% | 0 | 0 | 100% | 214% |
| 4124 | Y | 大阪油化 | 化学 | 20241218 | 3,190 | 150,200 | 870 | 138% | 100% | 6827% | ▲▲▲▲▲ | 50 | 3,190 | 3,185 | 0 | 0% | 0 | 0 | 100% | 211% |
| 4124 | Y | 大阪油化 | 化学 | 20241220 | 3,185 | 26,200 | 0 | 100% | 100% | 24% | -- | 0 | | | | % | 0 | 0 | 100% | 211% |
| 4124 | Y | 大阪油化 | 化学 | 20241219 | 3,185 | 108,200 | -5 | 100% | 100% | 72% | ▼ | 50 | 3,190 | 3,185 | 0 | 0% | 0 | 0 | 100% | 211% |
| 7097 | Y | さくらさく | サービス業 | 20241220 | 1,945 | 37,400 | -15 | 99% | 99% | 52% | ▼ | 0 | | | | % | 0 | 0 | 99% | 209% |
| 7097 | Y | さくらさく | サービス業 | 20241219 | 1,960 | 72,100 | 20 | 101% | 101% | 33% | ▲▲▲▲▲▲▲▲▲ | 41 | 1,960 | 1,945 | 0 | 0% | 0 | 0 | 100% | 210% |
| 7097 | Y | さくらさく | サービス業 | 20241218 | 1,940 | 217,600 | 37 | 102% | 101% | 31% | ▲▲▲▲▲▲▲▲ | 41 | 1,939 | 1,960 | 0 | 0% | 0 | 0 | 100% | 208% |
| 4576 | Y | ＤＷＴＩ | 医薬品 | 20241217 | 180 | 39,824,200 | 50 | 138% | 129% | 159% | ▲▲▲ | 50 | 200 | 204 | 0 | 0% | 1 | 0 | 100% | 207% |
| 219A | Y | ハートシード | 医薬品 | 20241217 | 2,778 | 4,726,300 | 437 | 119% | 112% | 242% | ▲▲▲ | 50 | 2,678 | 2,666 | 0 | 0% | 0 | 0 | 100% | 207% |
| 7097 | Y | さくらさく | サービス業 | 20241217 | 1,903 | 700,300 | 288 | 118% | 100% | 3573% | ▲▲▲▲▲▲▲ | 50 | 1,920 | 1,940 | 0 | 0% | 0 | 0 | 100% | 204% |
| 4445 | Y | リビンＴ | 情報･通信業 | 20241217 | 2,705 | 3,900 | -18 | 99% | 100% | 38% | ▼▼ | 0 | 2,680 | 2,700 | 0 | 0% | 0 | 0 | 97% | 200% |
| 4445 | Y | リビンＴ | 情報･通信業 | 20241216 | 2,723 | 10,300 | -53 | 98% | 98% | 92% | ▼ | 0 | 2,703 | 2,705 | 2670 | 99% | 0 | 0 | 98% | 201% |
| 219A | Y | ハートシード | 医薬品 | 20241218 | 2,666 | 2,738,600 | -112 | 96% | 100% | 58% | ▼ | 22 | 2,466 | 2,301 | 0 | 0% | 0 | 0 | 96% | 198% |
| 4445 | Y | リビンＴ | 情報･通信業 | 20241218 | 2,700 | 3,400 | -5 | 100% | 101% | 87% | ▼▼▼ | 0 | 2,680 | 2,658 | 0 | 0% | 0 | 0 | 97% | 199% |
| 2743 | Y | ピクセル | 卸売業 | 20241216 | 114 | 6,251,300 | 2 | 102% | 103% | 86% | ▲ | 0 | 111 | 104 | 100 | 90% | 0 | 0 | 92% | 193% |
| 4445 | Y | リビンＴ | 情報･通信業 | 20241220 | 2,670 | 2,200 | 12 | 100% | 100% | 58% | ▲ | 0 | | | | % | 0 | 0 | 96% | 197% |
| 4445 | Y | リビンＴ | 情報･通信業 | 20241219 | 2,658 | 3,800 | -42 | 98% | 99% | 112% | ▼▼▼▼ | 0 | 2,658 | 2,670 | 0 | 0% | 0 | 0 | 96% | 196% |
| 6721 | Y | ウインテスト | 電気機器 | 20241220 | 127 | 21,465,700 | 30 | 131% | 126% | 204% | ▲ | 22 | | | | % | 0 | 0 | 100% | 198% |
| 5759 | Y | 日本電解 | 非鉄金属 | 20241216 | 46 | 3,044,400 | -1 | 98% | 90% | 38% | ▼ | 51 | 49 | 46 | 23 | 47% | 0 | 0 | 8% | 105% |
| 5759 | Y | 日本電解 | 非鉄金属 | 20241217 | 46 | 1,888,100 | 0 | 100% | 94% | 62% | -- | 0 | 42 | 35 | 0 | 0% | 0 | 0 | 8% | 105% |
| 2743 | Y | ピクセル | 卸売業 | 20241218 | 108 | 4,815,800 | 4 | 104% | 95% | 116% | ▲ | 0 | 104 | 106 | 0 | 0% | 0 | 0 | 87% | 183% |
| 5247 | Y | ＢＴＭ | 情報･通信業 | 20241218 | 2,619 | 30,400 | 79 | 103% | 103% | 68% | ▲▲ | 0 | 2,525 | 2,609 | 0 | 0% | 0 | 0 | 71% | 167% |
| 5759 | Y | 日本電解 | 非鉄金属 | 20241220 | 23 | 8,376,100 | -4 | 85% | 72% | 205% | ▼▼▼ | 31 | | | | % | 0 | 0 | 4% | 100% |
| 2743 | Y | ピクセル | 卸売業 | 20241219 | 106 | 2,519,500 | -2 | 98% | 102% | 52% | ▼ | 0 | 105 | 100 | 0 | 0% | 0 | 0 | 85% | 180% |
| 5759 | Y | 日本電解 | 非鉄金属 | 20241219 | 27 | 4,095,300 | -8 | 77% | 87% | 93% | ▼▼ | 51 | 32 | 23 | 0 | 0% | 0 | 0 | 5% | 100% |
| 5759 | Y | 日本電解 | 非鉄金属 | 20241218 | 35 | 4,427,200 | -11 | 76% | 83% | 234% | ▼ | 42 | 31 | 27 | 0 | 0% | 0 | 0 | 6% | 100% |
| 2743 | Y | ピクセル | 卸売業 | 20241217 | 104 | 4,142,000 | -10 | 91% | 94% | 66% | ▼ | 0 | 114 | 108 | 0 | 0% | 0 | 0 | 84% | 176% |
| 5247 | Y | ＢＴＭ | 情報･通信業 | 20241220 | 2,615 | 13,700 | 6 | 100% | 100% | 63% | ▲ | 0 | | | | % | 0 | 0 | 71% | 162% |
| 7422 | Y | 東邦レマック | 卸売業 | 20241219 | 535 | 70,000 | -5,305 | 9% | 103% | 2188% | ▼ | 42 | 535 | 525 | 0 | 0% | 0 | 0 | 9% | 100% |
| 7422 | Y | 東邦レマック | 卸売業 | 20241220 | 525 | 20,100 | -10 | 98% | 98% | 29% | ▼▼ | 0 | | | | % | 0 | 0 | 9% | 100% |
| 5247 | Y | ＢＴＭ | 情報･通信業 | 20241219 | 2,609 | 21,700 | -10 | 100% | 103% | 71% | ▼ | 0 | 2,609 | 2,615 | 0 | 0% | 0 | 0 | 71% | 162% |
| 7746 | Y | 岡本硝子 | 精密機器 | 20241217 | 224 | 1,947,300 | 9 | 104% | 106% | 171% | ▲▲▲ | 51 | 224 | 223 | 0 | 0% | 0 | 0 | 100% | 191% |
| 7746 | Y | 岡本硝子 | 精密機器 | 20241218 | 223 | 2,311,600 | -1 | 100% | 100% | 119% | ▼ | 51 | 215 | 211 | 0 | 0% | 0 | 0 | 100% | 191% |
| 7342 | Y | ウェルスナビ | 証券･商品先物取引業 | 20241217 | 1,943 | 709,600 | -1 | 100% | 100% | 73% | ▼ | 0 | 1,943 | 1,943 | 0 | 0% | 0 | 0 | 100% | 190% |
| 7342 | Y | ウェルスナビ | 証券･商品先物取引業 | 20241219 | 1,942 | 777,900 | -1 | 100% | 100% | 145% | ▼ | 0 | 1,943 | 1,943 | 0 | 0% | 0 | 0 | 100% | 190% |
| 7342 | Y | ウェルスナビ | 証券･商品先物取引業 | 20241218 | 1,943 | 534,700 | 0 | 100% | 100% | 75% | -- | 0 | 1,943 | 1,942 | 0 | 0% | 0 | 0 | 100% | 190% |
| 7342 | Y | ウェルスナビ | 証券･商品先物取引業 | 20241216 | 1,944 | 970,200 | 0 | 100% | 100% | 56% | -- | 0 | 1,944 | 1,943 | 1943 | 100% | 0 | 0 | 100% | 190% |
| 4583 | Y | カイオム | 医薬品 | 20241218 | 281 | 15,173,400 | 9 | 103% | 108% | 77% | ▲▲▲▲▲ | 41 | 276 | 273 | 0 | 0% | 0 | 0 | 100% | 187% |
| 3350 | Y | メタプラ | 卸売業 | 20241217 | 4,080 | 6,828,700 | 100 | 103% | 101% | 121% | ▲▲▲▲▲▲▲ | 50 | 4,075 | 3,520 | 0 | 0% | 0 | 0 | 100% | 186% |
| 7732 | Y | トプコン | 精密機器 | 20241216 | 2,809 | 1,338,500 | 40 | 101% | 101% | 83% | ▲ | 0 | 2,800 | 2,797 | 2796 | 100% | 0 | 0 | 99% | 185% |
| 7746 | Y | 岡本硝子 | 精密機器 | 20241216 | 215 | 1,137,300 | 5 | 102% | 104% | 23% | ▲▲ | 0 | 211 | 224 | 205 | 97% | 0 | 0 | 98% | 184% |
| 7342 | Y | ウェルスナビ | 証券･商品先物取引業 | 20241220 | 1,943 | 607,500 | 1 | 100% | 100% | 78% | ▲ | 51 | | | | % | 0 | 0 | 100% | 186% |
| 7746 | Y | 岡本硝子 | 精密機器 | 20241219 | 211 | 1,173,500 | -12 | 95% | 98% | 51% | ▼▼ | 51 | 209 | 205 | 0 | 0% | 0 | 0 | 94% | 180% |
| 7732 | Y | トプコン | 精密機器 | 20241217 | 2,797 | 629,600 | -12 | 100% | 100% | 47% | ▼ | 0 | 2,800 | 2,794 | 0 | 0% | 0 | 0 | 98% | 184% |
| 4935 | Y | リベルタ | 化学 | 20241219 | 1,900 | 826,600 | 115 | 106% | 114% | 24% | ▲▲▲▲▲ | 41 | 1,910 | 2,300 | 0 | 0% | 0 | 0 | 100% | 185% |
| 8783 | Y | ＧＦＡ | その他金融業 | 20241216 | 471 | 2,065,700 | 80 | 120% | 105% | 35% | ▲▲▲ | 41 | 502 | 551 | 680 | 135% | 1 | 3 | 100% | 183% |
| 219A | Y | ハートシード | 医薬品 | 20241220 | 2,448 | 2,492,200 | 147 | 106% | 103% | 164% | ▲ | 22 | | | | % | 0 | 0 | 88% | 171% |
| 7732 | Y | トプコン | 精密機器 | 20241219 | 2,855 | 636,800 | 61 | 102% | 103% | 100% | ▲ | 51 | 2,815 | 2,796 | 0 | 0% | 0 | 0 | 100% | 183% |
| 7746 | Y | 岡本硝子 | 精密機器 | 20241220 | 205 | 984,100 | -6 | 97% | 98% | 84% | ▼▼▼ | 51 | | | | % | 0 | 0 | 92% | 175% |
| 7732 | Y | トプコン | 精密機器 | 20241218 | 2,794 | 639,100 | -3 | 100% | 100% | 102% | ▼▼ | 0 | 2,759 | 2,855 | 0 | 0% | 0 | 0 | 98% | 180% |
| 3350 | Y | メタプラ | 卸売業 | 20241216 | 3,980 | 5,657,300 | 665 | 120% | 102% | 134% | ▲▲▲▲▲▲ | 50 | 4,035 | 4,080 | 3575 | 89% | 0 | 0 | 100% | 182% |
| 5885 | Y | ジーデップ | 卸売業 | 20241220 | 1,952 | 56,800 | -58 | 97% | 97% | 147% | ▼▼▼▼▼▼▼▼▼ | 50 | | | | % | 0 | 0 | 19% | 100% |
| 4416 | Y | トゥルーＤ | 情報･通信業 | 20241220 | 780 | 762,100 | 3 | 100% | 104% | 91% | ▲▲ | 0 | | | | % | 0 | 0 | 100% | 181% |
| 5885 | Y | ジーデップ | 卸売業 | 20241219 | 2,010 | 38,700 | -46 | 98% | 99% | 148% | ▼▼▼▼▼▼▼▼ | 0 | 2,010 | 1,952 | 0 | 0% | 0 | 0 | 19% | 100% |
| 7732 | Y | トプコン | 精密機器 | 20241220 | 2,796 | 820,200 | -59 | 98% | 99% | 129% | ▼ | 0 | | | | % | 0 | 0 | 98% | 179% |
| 4416 | Y | トゥルーＤ | 情報･通信業 | 20241219 | 777 | 836,400 | 100 | 115% | 118% | 627% | ▲ | 20 | 750 | 780 | 0 | 0% | 0 | 0 | 100% | 181% |