| 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 |
|---|
| 4889 | Y | レナ | 医薬品 | 20250124 | 1,040 | 2,316,100 | 150 | 117% | 110% | 32% | ▲▲▲▲ | 41 | | | | % | 0 | 0 | 100% | 388% |
| 4889 | Y | レナ | 医薬品 | 20250123 | 890 | 7,138,600 | 36 | 104% | 94% | 180% | ▲▲▲ | 41 | 944 | 1,040 | 0 | 0% | 0 | 0 | 100% | 332% |
| 4889 | Y | レナ | 医薬品 | 20250122 | 854 | 3,961,700 | 150 | 121% | 118% | 169% | ▲▲ | 22 | 944 | 890 | 0 | 0% | 1 | 0 | 100% | 319% |
| 4889 | Y | レナ | 医薬品 | 20250121 | 704 | 2,340,300 | 100 | 117% | 120% | 127% | ▲ | 22 | 726 | 854 | 0 | 0% | 1 | 1 | 100% | 263% |
| 6697 | Y | テクポイント | 電気機器 | 20250120 | 2,828 | 579,800 | 1,068 | 161% | 94% | 8920% | ▲▲▲ | 41 | 2,810 | 2,707 | 2710 | 96% | 0 | 0 | 100% | 244% |
| 6697 | Y | テクポイント | 電気機器 | 20250123 | 2,722 | 37,000 | -4 | 100% | 99% | 37% | ▼ | 0 | 2,738 | 2,710 | 0 | 0% | 0 | 0 | 96% | 235% |
| 6697 | Y | テクポイント | 電気機器 | 20250122 | 2,726 | 99,700 | 19 | 101% | 101% | 55% | ▲ | 0 | 2,744 | 2,722 | 0 | 0% | 0 | 0 | 96% | 235% |
| 6697 | Y | テクポイント | 電気機器 | 20250124 | 2,710 | 76,500 | -12 | 100% | 99% | 207% | ▼▼ | 0 | | | | % | 0 | 0 | 96% | 234% |
| 6697 | Y | テクポイント | 電気機器 | 20250121 | 2,707 | 180,600 | -121 | 96% | 96% | 31% | ▼ | 0 | 2,691 | 2,726 | 0 | 0% | 0 | 0 | 96% | 233% |
| 276A | Y | ククレブ | | 20250122 | 2,440 | 800,500 | 140 | 106% | 107% | 165% | ▲ | 22 | 2,363 | 2,195 | 0 | 0% | 0 | 0 | 100% | 236% |
| 276A | Y | ククレブ | | 20250120 | 2,432 | 1,606,500 | 197 | 109% | 109% | 55% | ▲▲▲▲ | 50 | 2,377 | 2,300 | 2285 | 96% | 0 | 0 | 100% | 236% |
| 4889 | Y | レナ | 医薬品 | 20250120 | 604 | 1,846,600 | -7 | 99% | 99% | 21% | ▼▼ | 22 | 586 | 704 | 1040 | 177% | 1 | 1 | 93% | 225% |
| 276A | Y | ククレブ | | 20250121 | 2,300 | 484,600 | -132 | 95% | 97% | 30% | ▼ | 0 | 2,281 | 2,440 | 0 | 0% | 0 | 0 | 95% | 223% |
| 278A | Y | テラドローン | | 20250120 | 4,110 | 631,900 | -110 | 97% | 94% | 55% | ▼ | 0 | 3,970 | 4,010 | 4200 | 106% | 0 | 0 | 97% | 222% |
| 5243 | Y | ノート | 情報･通信業 | 20250124 | 1,021 | 6,132,400 | 149 | 117% | 121% | 115% | ▲ | 22 | | | | % | 0 | 0 | 100% | 216% |
| 278A | Y | テラドローン | | 20250121 | 4,010 | 573,600 | -100 | 98% | 101% | 91% | ▼▼ | 51 | 4,050 | 3,805 | 0 | 0% | 0 | 0 | 95% | 211% |
| 3624 | Y | アクセルＭ | 情報･通信業 | 20250123 | 208 | 2,802,700 | 5 | 102% | 105% | 96% | ▲▲▲ | 41 | 207 | 201 | 0 | 0% | 0 | 0 | 100% | 212% |
| 3624 | Y | アクセルＭ | 情報･通信業 | 20250122 | 203 | 2,921,900 | 1 | 100% | 102% | 35% | ▲▲ | 51 | 199 | 208 | 0 | 0% | 0 | 0 | 98% | 207% |
| 278A | Y | テラドローン | | 20250124 | 4,200 | 616,500 | 465 | 112% | 112% | 172% | ▲ | 22 | | | | % | 0 | 0 | 100% | 208% |
| 3624 | Y | アクセルＭ | 情報･通信業 | 20250121 | 202 | 8,262,700 | 4 | 102% | 104% | 397% | ▲ | 22 | 200 | 203 | 0 | 0% | 0 | 0 | 98% | 206% |
| 3624 | Y | アクセルＭ | 情報･通信業 | 20250124 | 201 | 2,809,400 | -7 | 97% | 97% | 100% | ▼ | 0 | | | | % | 0 | 0 | 97% | 203% |
| 276A | Y | ククレブ | | 20250124 | 2,285 | 164,100 | 90 | 104% | 107% | 38% | ▲ | 0 | | | | % | 0 | 0 | 94% | 200% |
| 3624 | Y | アクセルＭ | 情報･通信業 | 20250120 | 198 | 2,079,200 | -2 | 99% | 99% | 129% | ▼ | 51 | 194 | 202 | 201 | 104% | 0 | 0 | 96% | 202% |
| 276A | Y | ククレブ | | 20250123 | 2,195 | 429,600 | -245 | 90% | 93% | 54% | ▼ | 0 | 2,145 | 2,285 | 0 | 0% | 0 | 0 | 90% | 195% |
| 5243 | Y | ノート | 情報･通信業 | 20250122 | 939 | 8,257,500 | 120 | 115% | 115% | 85% | ▲▲ | 22 | 967 | 872 | 0 | 0% | 0 | 0 | 100% | 203% |
| 7422 | Y | 東邦レマック | 卸売業 | 20250121 | 461 | 600 | 3 | 101% | 101% | 6% | ▲▲▲▲▲ | 0 | 466 | 467 | 0 | 0% | 0 | 0 | 8% | 107% |
| 278A | Y | テラドローン | | 20250122 | 3,805 | 638,100 | -205 | 95% | 94% | 111% | ▼▼▼ | 51 | 3,805 | 3,735 | 0 | 0% | 1 | 0 | 90% | 189% |
| 9073 | Y | 京極運 | 陸運業 | 20250121 | 1,219 | 4,500 | 15 | 101% | 100% | 63% | ▲ | 0 | 1,214 | 1,202 | 0 | 0% | 0 | 0 | 76% | 174% |
| 7422 | Y | 東邦レマック | 卸売業 | 20250120 | 458 | 10,500 | 3 | 101% | 100% | 350% | ▲▲▲▲ | 0 | 458 | 461 | 483 | 105% | 0 | 0 | 8% | 106% |
| 9073 | Y | 京極運 | 陸運業 | 20250123 | 1,215 | 15,000 | 13 | 101% | 101% | 126% | ▲ | 0 | 1,244 | 1,220 | 0 | 0% | 0 | 0 | 76% | 173% |
| 9073 | Y | 京極運 | 陸運業 | 20250120 | 1,204 | 7,200 | -8 | 99% | 99% | 96% | ▼▼ | 0 | 1,218 | 1,219 | 1220 | 100% | 0 | 0 | 75% | 172% |
| 278A | Y | テラドローン | | 20250123 | 3,735 | 358,000 | -70 | 98% | 98% | 56% | ▼▼▼▼ | 51 | 3,760 | 4,200 | 0 | 0% | 0 | 0 | 89% | 185% |
| 9073 | Y | 京極運 | 陸運業 | 20250122 | 1,202 | 11,900 | -17 | 99% | 99% | 264% | ▼ | 0 | 1,202 | 1,215 | 0 | 0% | 0 | 0 | 75% | 171% |
| 9073 | Y | 京極運 | 陸運業 | 20250124 | 1,220 | 3,700 | 5 | 100% | 98% | 25% | ▲▲ | 0 | | | | % | 0 | 0 | 76% | 172% |
| 5243 | Y | ノート | 情報･通信業 | 20250123 | 872 | 5,346,400 | -67 | 93% | 90% | 65% | ▼ | 22 | 842 | 1,021 | 0 | 0% | 0 | 0 | 93% | 188% |
| 3825 | Y | リミックス | 小売業 | 20250124 | 593 | 21,492,200 | 79 | 115% | 110% | 206% | ▲ | 50 | | | | % | 0 | 0 | 100% | 195% |
| 3697 | Y | ＳＨＩＦＴ | 情報･通信業 | 20250124 | 1,381 | 6,660,800 | 25 | 102% | 102% | 147% | ▲ | 0 | | | | % | 0 | 0 | 7% | 102% |
| 9425 | Y | ＲｅＹｕｕ | 情報･通信業 | 20250124 | 569 | 3,009,700 | 80 | 116% | 111% | 72% | ▲▲ | 22 | | | | % | 0 | 0 | 100% | 195% |
| 3697 | Y | ＳＨＩＦＴ | 情報･通信業 | 20250123 | 1,356 | 4,539,300 | -13 | 99% | 98% | 102% | ▼▼ | 51 | 1,360 | 1,381 | 0 | 0% | 0 | 0 | 6% | 100% |
| 4935 | Y | リベルタ | 化学 | 20250123 | 2,025 | 4,141,500 | 220 | 112% | 112% | 250% | ▲ | 50 | 1,984 | 1,990 | 0 | 0% | 0 | 0 | 32% | 126% |
| 3697 | Y | ＳＨＩＦＴ | 情報･通信業 | 20250122 | 1,369 | 4,429,600 | -19,167 | 7% | 98% | 837% | ▼ | 42 | 1,380 | 1,356 | 0 | 0% | 0 | 0 | 6% | 100% |
| 4935 | Y | リベルタ | 化学 | 20250124 | 1,990 | 1,931,800 | -35 | 98% | 100% | 47% | ▼ | 0 | | | | % | 0 | 0 | 31% | 124% |
| 5535 | Y | ミガロＨＤ | 不動産業 | 20250120 | 2,817 | 159,700 | -4 | 100% | 102% | 89% | ▼ | 0 | 2,846 | 2,755 | 2958 | 104% | 0 | 0 | 96% | 188% |
| 5535 | Y | ミガロＨＤ | 不動産業 | 20250122 | 2,744 | 116,500 | -11 | 100% | 98% | 57% | ▼▼▼ | 31 | 2,741 | 2,828 | 0 | 0% | 0 | 0 | 93% | 183% |
| 5535 | Y | ミガロＨＤ | 不動産業 | 20250121 | 2,755 | 203,000 | -62 | 98% | 97% | 127% | ▼▼ | 0 | 2,795 | 2,744 | 0 | 0% | 0 | 0 | 94% | 184% |
| 3135 | Y | マーケットＥ | 小売業 | 20250122 | 1,529 | 43,500 | 39 | 103% | 102% | 215% | ▲▲▲ | 41 | 1,529 | 1,499 | 0 | 0% | 0 | 0 | 100% | 188% |
| 3807 | Y | フィスコ | 情報･通信業 | 20250122 | 234 | 37,332,400 | 29 | 114% | 100% | 77% | ▲▲▲▲ | 50 | 226 | 206 | 0 | 0% | 0 | 0 | 100% | 187% |
| 4935 | Y | リベルタ | 化学 | 20250121 | 1,862 | 5,502,900 | 251 | 116% | 110% | 550% | ▲ | 22 | 1,822 | 1,805 | 0 | 0% | 1 | 0 | 29% | 116% |
| 269A | Y | サピート | | 20250120 | 4,275 | 542,700 | 375 | 110% | 109% | 98% | ▲▲▲ | 41 | 4,080 | 4,090 | 3555 | 87% | 0 | 0 | 100% | 186% |
| 3823 | Y | ＷＨＤＣ | 情報･通信業 | 20250123 | 52 | 41,500,900 | 5 | 111% | 106% | 217% | ▲ | 22 | 50 | 48 | 0 | 0% | 0 | 0 | 100% | 186% |
| 3807 | Y | フィスコ | 情報･通信業 | 20250124 | 230 | 20,589,100 | 24 | 112% | 102% | 215% | ▲ | 10 | | | | % | 0 | 0 | 98% | 184% |
| 3137 | Y | ファンデリー | 小売業 | 20250121 | 372 | 31,400 | 11 | 103% | 103% | 152% | ▲▲ | 0 | 376 | 365 | 0 | 0% | 0 | 0 | 91% | 177% |
| 3137 | Y | ファンデリー | 小売業 | 20250124 | 366 | 13,300 | 0 | 100% | 99% | 129% | -- | 0 | | | | % | 0 | 0 | 89% | 174% |
| 3137 | Y | ファンデリー | 小売業 | 20250122 | 365 | 32,900 | -7 | 98% | 97% | 105% | ▼ | 0 | 366 | 366 | 0 | 0% | 0 | 0 | 89% | 174% |
| 3137 | Y | ファンデリー | 小売業 | 20250123 | 366 | 10,300 | 1 | 100% | 100% | 31% | ▲ | 0 | 368 | 366 | 0 | 0% | 0 | 0 | 89% | 174% |
| 4935 | Y | リベルタ | 化学 | 20250122 | 1,805 | 1,657,800 | -57 | 97% | 99% | 30% | ▼ | 0 | 1,810 | 2,025 | 0 | 0% | 0 | 0 | 28% | 112% |
| 3135 | Y | マーケットＥ | 小売業 | 20250121 | 1,490 | 20,200 | 48 | 103% | 102% | 96% | ▲▲ | 0 | 1,497 | 1,529 | 0 | 0% | 0 | 0 | 99% | 183% |
| 7074 | Y | ２４セブン | サービス業 | 20250123 | 391 | 2,597,000 | 44 | 113% | 113% | 383% | ▲▲▲▲ | 30 | 375 | 370 | 0 | 0% | 0 | 0 | 97% | 181% |
| 3137 | Y | ファンデリー | 小売業 | 20250120 | 361 | 20,600 | 2 | 101% | 100% | 16% | ▲ | 0 | 361 | 372 | 366 | 101% | 0 | 0 | 88% | 172% |
| 269A | Y | サピート | | 20250121 | 4,090 | 286,400 | -185 | 96% | 100% | 53% | ▼ | 22 | 4,020 | 3,910 | 0 | 0% | 0 | 0 | 96% | 178% |
| 3135 | Y | マーケットＥ | 小売業 | 20250120 | 1,442 | 21,100 | 53 | 104% | 103% | 139% | ▲ | 0 | 1,460 | 1,490 | 1499 | 103% | 0 | 0 | 96% | 177% |
| 6254 | Y | 野村マイクロ | 機械 | 20250123 | 2,708 | 2,227,600 | 64 | 102% | 101% | 62% | ▲▲ | 51 | 2,668 | 2,643 | 0 | 0% | 0 | 0 | 90% | 171% |