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 |
5940 | Y | 不二サッシ | 金属製品 | 20241003 | 681 | 50,100 | 7 | 101% | 100% | 211% | ▲ | 0 | 681 | 677 | 652 | 96% | 0 | 0 | 100% | 1016% |
5940 | Y | 不二サッシ | 金属製品 | 20241007 | 681 | 25,300 | 4 | 101% | 99% | 168% | ▲ | 0 | 682 | 659 | 0 | 0% | 0 | 0 | 100% | 1016% |
5940 | Y | 不二サッシ | 金属製品 | 20241004 | 677 | 15,100 | -4 | 99% | 99% | 30% | ▼ | 0 | 686 | 681 | 0 | 0% | 0 | 0 | 99% | 1010% |
5940 | Y | 不二サッシ | 金属製品 | 20241002 | 674 | 23,700 | -2 | 100% | 101% | 94% | ▼ | 0 | 678 | 681 | 659 | 97% | 0 | 0 | 100% | 1006% |
5940 | Y | 不二サッシ | 金属製品 | 20241008 | 659 | 32,400 | -22 | 97% | 97% | 128% | ▼ | 0 | 659 | 652 | 0 | 0% | 0 | 0 | 97% | 984% |
5940 | Y | 不二サッシ | 金属製品 | 20241009 | 652 | 28,700 | -7 | 99% | 99% | 89% | ▼▼ | 0 | | | | % | 0 | 0 | 96% | 973% |
8746 | Y | UNBANK | 証券・商品先物取引業 | 20241007 | 386 | 318,700 | 2 | 101% | 99% | 171% | ▲▲ | 0 | 381 | 377 | 0 | 0% | 0 | 0 | 100% | 364% |
8746 | Y | UNBANK | 証券・商品先物取引業 | 20241004 | 384 | 186,600 | 24 | 107% | 106% | 102% | ▲ | 0 | 389 | 386 | 0 | 0% | 0 | 0 | 100% | 362% |
8746 | Y | UNBANK | 証券・商品先物取引業 | 20241008 | 377 | 140,100 | -9 | 98% | 99% | 44% | ▼ | 0 | 377 | 366 | 0 | 0% | 0 | 0 | 98% | 356% |
8746 | Y | UNBANK | 証券・商品先物取引業 | 20241009 | 366 | 102,300 | -11 | 97% | 97% | 73% | ▼▼ | 0 | | | | % | 0 | 0 | 95% | 345% |
8746 | Y | UNBANK | 証券・商品先物取引業 | 20241002 | 370 | 590,500 | 21 | 106% | 105% | 747% | ▲▲ | 20 | 370 | 360 | 377 | 102% | 0 | 0 | 100% | 349% |
8746 | Y | UNBANK | 証券・商品先物取引業 | 20241003 | 360 | 183,400 | -10 | 97% | 97% | 31% | ▼ | 0 | 361 | 384 | 366 | 101% | 0 | 0 | 97% | 340% |
2156 | Y | セーラー広告 | サービス業 | 20241008 | 922 | 580,400 | 150 | 119% | 103% | 427% | ▲▲▲▲▲▲▲ | 41 | 772 | 772 | 0 | 0% | 0 | 0 | 100% | 310% |
2156 | Y | セーラー広告 | サービス業 | 20241009 | 772 | 22,400 | -150 | 84% | 100% | 4% | ▼ | 0 | | | | % | 0 | 0 | 84% | 260% |
3261 | Y | グラン | 不動産業 | 20241002 | 1,400 | 76,700 | 12 | 101% | 101% | 32% | ▲ | 0 | 1,400 | 1,367 | 1385 | 99% | 0 | 0 | 96% | 269% |
3261 | Y | グラン | 不動産業 | 20241004 | 1,386 | 44,600 | 19 | 101% | 101% | 49% | ▲ | 0 | 1,400 | 1,380 | 0 | 0% | 0 | 0 | 95% | 267% |
3261 | Y | グラン | 不動産業 | 20241007 | 1,380 | 45,700 | -6 | 100% | 99% | 102% | ▼ | 0 | 1,380 | 1,385 | 0 | 0% | 0 | 0 | 94% | 265% |
3261 | Y | グラン | 不動産業 | 20241008 | 1,385 | 46,500 | 5 | 100% | 100% | 102% | ▲ | 0 | 1,398 | 1,378 | 0 | 0% | 0 | 0 | 95% | 266% |
3261 | Y | グラン | 不動産業 | 20241009 | 1,378 | 33,500 | -7 | 99% | 99% | 72% | ▼ | 0 | | | | % | 0 | 0 | 94% | 265% |
3261 | Y | グラン | 不動産業 | 20241003 | 1,367 | 91,400 | -33 | 98% | 98% | 119% | ▼ | 0 | 1,369 | 1,386 | 1378 | 101% | 0 | 0 | 93% | 263% |
2156 | Y | セーラー広告 | サービス業 | 20241007 | 772 | 135,900 | 100 | 115% | 103% | 50% | ▲▲▲▲▲▲ | 41 | 892 | 922 | 0 | 0% | 0 | 0 | 100% | 260% |
2156 | Y | セーラー広告 | サービス業 | 20241004 | 672 | 270,700 | 100 | 117% | 100% | 50% | ▲▲▲▲▲ | 41 | 747 | 772 | 0 | 0% | 1 | 1 | 100% | 226% |
9399 | Y | ビート | 情報・通信業 | 20241003 | 2,423 | 13,750 | 31 | 101% | 101% | 68% | ▲ | 0 | 2,421 | 2,555 | 2652 | 110% | 0 | 0 | 84% | 190% |
9399 | Y | ビート | 情報・通信業 | 20241002 | 2,392 | 20,144 | -24 | 99% | 101% | 264% | ▼▼▼▼ | 0 | 2,397 | 2,423 | 2652 | 111% | 2 | 0 | 83% | 187% |
3936 | Y | GW | 情報・通信業 | 20241009 | 200 | 11,992,000 | 50 | 133% | 111% | 107% | ▲▲ | 50 | | | | % | 0 | 0 | 100% | 200% |
8032 | Y | 紙パル商 | 卸売業 | 20241007 | 718 | 200,200 | 22 | 103% | 102% | 108% | ▲ | 0 | 712 | 687 | 0 | 0% | 0 | 0 | 10% | 107% |
165A | Y | SBIレオス | 証券・商品先物取引業 | 20241009 | 193 | 890,900 | 4 | 102% | 102% | 231% | ▲ | 10 | | | | % | 0 | 0 | 11% | 108% |
165A | Y | SBIレオス | 証券・商品先物取引業 | 20241007 | 191 | 274,300 | 6 | 103% | 101% | 64% | ▲▲ | 0 | 190 | 189 | 0 | 0% | 0 | 0 | 11% | 107% |
165A | Y | SBIレオス | 証券・商品先物取引業 | 20241008 | 189 | 386,100 | -2 | 99% | 99% | 141% | ▼ | 0 | 189 | 193 | 0 | 0% | 0 | 0 | 11% | 106% |
8890 | Y | レーサム | 不動産業 | 20241002 | 5,890 | 172,800 | 0 | 100% | 100% | 130% | -- | 51 | 5,900 | 5,890 | 5900 | 100% | 0 | 0 | 100% | 194% |
8032 | Y | 紙パル商 | 卸売業 | 20241003 | 699 | 202,900 | 12 | 102% | 99% | 106% | ▲ | 0 | 701 | 696 | 671 | 96% | 0 | 0 | 10% | 104% |
8890 | Y | レーサム | 不動産業 | 20241003 | 5,890 | 117,400 | 0 | 100% | 100% | 68% | -- | 51 | 5,900 | 5,890 | 5890 | 100% | 0 | 0 | 100% | 194% |
8890 | Y | レーサム | 不動産業 | 20241004 | 5,890 | 138,800 | 0 | 100% | 100% | 118% | -- | 51 | 5,900 | 5,900 | 0 | 0% | 0 | 0 | 100% | 194% |
1662 | Y | 石油資源 | 鉱業 | 20241007 | 1,208 | 3,604,300 | 26 | 102% | 98% | 109% | ▲▲▲▲▲ | 50 | 1,213 | 1,190 | 0 | 0% | 0 | 0 | 22% | 116% |
8890 | Y | レーサム | 不動産業 | 20241007 | 5,900 | 127,000 | 10 | 100% | 100% | 91% | ▲ | 51 | 5,890 | 5,900 | 0 | 0% | 0 | 0 | 100% | 194% |
8890 | Y | レーサム | 不動産業 | 20241008 | 5,900 | 199,100 | 0 | 100% | 100% | 157% | -- | 0 | 5,900 | 5,890 | 0 | 0% | 0 | 0 | 100% | 194% |
8890 | Y | レーサム | 不動産業 | 20241009 | 5,890 | 66,400 | -10 | 100% | 100% | 33% | ▼ | 0 | | | | % | 0 | 0 | 100% | 194% |
2156 | Y | セーラー広告 | サービス業 | 20241003 | 572 | 540,200 | 80 | 116% | 108% | 14% | ▲▲▲▲ | 41 | 672 | 672 | 772 | 115% | 1 | 2 | 100% | 193% |
165A | Y | SBIレオス | 証券・商品先物取引業 | 20241004 | 185 | 430,900 | 7 | 104% | 103% | 73% | ▲ | 0 | 189 | 191 | 0 | 0% | 0 | 0 | 11% | 104% |
8032 | Y | 紙パル商 | 卸売業 | 20241004 | 696 | 184,700 | -3 | 100% | 99% | 91% | ▼ | 0 | 706 | 718 | 0 | 0% | 0 | 0 | 10% | 103% |
9434 | Y | SB | 情報・通信業 | 20241004 | 194 | 81,806,300 | 4 | 102% | 102% | 130% | ▲▲ | 21 | 195 | 193 | 0 | 0% | 0 | 0 | 10% | 103% |
9434 | Y | SB | 情報・通信業 | 20241007 | 193 | 56,972,300 | -1 | 100% | 99% | 70% | ▼ | 51 | 190 | 191 | 0 | 0% | 0 | 0 | 10% | 103% |
9434 | Y | SB | 情報・通信業 | 20241008 | 191 | 63,371,100 | -2 | 99% | 100% | 111% | ▼▼ | 51 | 193 | 192 | 0 | 0% | 0 | 0 | 9% | 102% |
9434 | Y | SB | 情報・通信業 | 20241009 | 192 | 45,219,400 | 1 | 101% | 100% | 71% | ▲ | 0 | | | | % | 0 | 0 | 10% | 103% |
8032 | Y | 紙パル商 | 卸売業 | 20241002 | 687 | 190,600 | 0 | 100% | 100% | 131% | -- | 0 | 707 | 699 | 687 | 97% | 0 | 0 | 10% | 102% |
5616 | Y | 雨風太陽 | 情報・通信業 | 20241003 | 1,816 | 2,388,000 | 141 | 108% | 100% | 224% | ▲▲▲▲▲ | 50 | 1,724 | 1,730 | 1500 | 87% | 0 | 0 | 100% | 192% |
9434 | Y | SB | 情報・通信業 | 20241003 | 190 | 62,813,200 | 2 | 101% | 100% | 90% | ▲ | 51 | 190 | 194 | 191.9 | 101% | 0 | 0 | 9% | 101% |
1662 | Y | 石油資源 | 鉱業 | 20241008 | 1,190 | 2,537,700 | -18 | 99% | 98% | 70% | ▼ | 0 | 1,170 | 1,161 | 0 | 0% | 0 | 0 | 22% | 114% |
8032 | Y | 紙パル商 | 卸売業 | 20241008 | 687 | 255,900 | -31 | 96% | 96% | 128% | ▼ | 0 | 689 | 671 | 0 | 0% | 0 | 0 | 10% | 102% |
9434 | Y | SB | 情報・通信業 | 20241002 | 188 | 69,919,600 | -3 | 98% | 99% | 92% | ▼ | 42 | 190 | 190 | 191.9 | 101% | 0 | 0 | 9% | 100% |
1662 | Y | 石油資源 | 鉱業 | 20241004 | 1,182 | 3,298,300 | 53 | 105% | 101% | 137% | ▲▲▲▲ | 50 | 1,232 | 1,208 | 0 | 0% | 0 | 0 | 22% | 113% |
8032 | Y | 紙パル商 | 卸売業 | 20241009 | 671 | 248,900 | -16 | 98% | 97% | 97% | ▼▼ | 0 | | | | % | 0 | 0 | 9% | 100% |
165A | Y | SBIレオス | 証券・商品先物取引業 | 20241002 | 179 | 640,400 | -7 | 96% | 95% | 124% | ▼ | 51 | 178 | 178 | 193 | 108% | 0 | 0 | 10% | 100% |
165A | Y | SBIレオス | 証券・商品先物取引業 | 20241003 | 178 | 591,700 | -1 | 99% | 100% | 92% | ▼▼ | 51 | 179 | 185 | 193 | 108% | 0 | 0 | 10% | 100% |
1662 | Y | 石油資源 | 鉱業 | 20241009 | 1,161 | 2,448,200 | -29 | 98% | 99% | 96% | ▼▼ | 0 | | | | % | 0 | 0 | 21% | 111% |
5616 | Y | 雨風太陽 | 情報・通信業 | 20241007 | 1,765 | 281,700 | 35 | 102% | 101% | 30% | ▲ | 0 | 1,745 | 1,612 | 0 | 0% | 0 | 0 | 97% | 186% |
1662 | Y | 石油資源 | 鉱業 | 20241002 | 1,124 | 4,009,000 | 76 | 107% | 102% | 280% | ▲▲ | 10 | 1,138 | 1,129 | 1190 | 105% | 0 | 0 | 20% | 108% |
6946 | Y | 日本アビオ | 電気機器 | 20241002 | 2,800 | 535,400 | -21 | 99% | 94% | 130% | ▼ | 50 | 2,850 | 2,678 | 2585 | 91% | 0 | 0 | 23% | 111% |
5616 | Y | 雨風太陽 | 情報・通信業 | 20241004 | 1,730 | 954,400 | -86 | 95% | 100% | 40% | ▼ | 22 | 1,750 | 1,765 | 0 | 0% | 0 | 0 | 95% | 183% |
6762 | Y | TDK | 電気機器 | 20241007 | 1,963 | 9,131,600 | 65 | 103% | 100% | 130% | ▲ | 51 | 1,926 | 1,921 | 0 | 0% | 0 | 0 | 20% | 108% |
1662 | Y | 石油資源 | 鉱業 | 20241003 | 1,129 | 2,402,700 | 5 | 100% | 99% | 60% | ▲▲▲ | 50 | 1,169 | 1,182 | 1161 | 99% | 0 | 0 | 21% | 108% |
218A | Y | リベラウェア | 精密機器 | 20241004 | 745 | 8,410,100 | 48 | 107% | 106% | 448% | ▲▲ | 22 | 759 | 684 | 0 | 0% | 0 | 0 | 100% | 186% |
9534 | Y | 北ガス | 電気・ガス業 | 20241007 | 633 | 117,900 | 15 | 102% | 99% | 97% | ▲▲▲ | 0 | 625 | 625 | 0 | 0% | 0 | 0 | 20% | 106% |
4046 | Y | 大阪ソーダ | 化学 | 20241008 | 1,924 | 264,200 | 14 | 101% | 102% | 56% | ▲ | 51 | 1,930 | 1,898 | 0 | 0% | 0 | 0 | 19% | 105% |
6762 | Y | TDK | 電気機器 | 20241003 | 1,916 | 10,589,600 | 68 | 104% | 98% | 93% | ▲ | 0 | 1,907 | 1,898 | 1915 | 100% | 0 | 0 | 20% | 105% |
4046 | Y | 大阪ソーダ | 化学 | 20241004 | 1,911 | 245,100 | 21 | 101% | 100% | 57% | ▲▲ | 0 | 1,910 | 1,910 | 0 | 0% | 0 | 0 | 19% | 104% |
9534 | Y | 北ガス | 電気・ガス業 | 20241004 | 618 | 121,100 | 9 | 101% | 102% | 124% | ▲▲ | 0 | 637 | 633 | 0 | 0% | 0 | 0 | 19% | 104% |
4046 | Y | 大阪ソーダ | 化学 | 20241007 | 1,910 | 473,100 | -1 | 100% | 100% | 193% | ▼ | 0 | 1,879 | 1,924 | 0 | 0% | 0 | 0 | 19% | 104% |
6758 | Y | ソニーG | 電気機器 | 20241007 | 2,881 | 17,950,100 | 114 | 104% | 101% | 169% | ▲ | 0 | 2,833 | 2,811 | 0 | 0% | 0 | 0 | 20% | 105% |
6762 | Y | TDK | 電気機器 | 20241008 | 1,921 | 6,096,900 | -42 | 98% | 100% | 67% | ▼ | 51 | 1,950 | 1,915 | 0 | 0% | 0 | 0 | 20% | 105% |
9534 | Y | 北ガス | 電気・ガス業 | 20241008 | 625 | 62,800 | -8 | 99% | 100% | 53% | ▼ | 0 | 623 | 612 | 0 | 0% | 0 | 0 | 20% | 105% |
3358 | Y | YSフード | 小売業 | 20241009 | 112 | 40,400 | 2 | 102% | 101% | 92% | ▲ | 0 | | | | % | 0 | 0 | 18% | 103% |
6762 | Y | TDK | 電気機器 | 20241009 | 1,915 | 6,560,800 | -6 | 100% | 98% | 108% | ▼▼ | 51 | | | | % | 0 | 0 | 20% | 105% |
4046 | Y | 大阪ソーダ | 化学 | 20241003 | 1,890 | 433,200 | 56 | 103% | 99% | 61% | ▲ | 0 | 1,919 | 1,911 | 1898 | 99% | 0 | 0 | 19% | 103% |
6946 | Y | 日本アビオ | 電気機器 | 20241003 | 2,678 | 349,800 | -122 | 96% | 94% | 65% | ▼▼ | 0 | 2,630 | 2,617 | 2585 | 98% | 0 | 0 | 22% | 106% |
6762 | Y | TDK | 電気機器 | 20241004 | 1,898 | 7,021,700 | -18 | 99% | 100% | 66% | ▼ | 51 | 1,958 | 1,963 | 0 | 0% | 0 | 0 | 20% | 104% |
3358 | Y | YSフード | 小売業 | 20241007 | 111 | 42,100 | 2 | 102% | 101% | 26% | ▲ | 0 | 111 | 110 | 0 | 0% | 0 | 0 | 18% | 102% |
6988 | Y | 日東電 | 化学 | 20241007 | 2,461 | 2,848,200 | 72 | 103% | 100% | 121% | ▲▲ | 51 | 2,450 | 2,434 | 0 | 0% | 0 | 0 | 20% | 104% |
3358 | Y | YSフード | 小売業 | 20241008 | 110 | 43,700 | -1 | 99% | 99% | 104% | ▼ | 0 | 111 | 112 | 0 | 0% | 0 | 0 | 17% | 101% |
6988 | Y | 日東電 | 化学 | 20241008 | 2,434 | 2,528,000 | -27 | 99% | 99% | 89% | ▼ | 51 | 2,457 | 2,463 | 0 | 0% | 0 | 0 | 19% | 103% |
4046 | Y | 大阪ソーダ | 化学 | 20241009 | 1,898 | 219,000 | -26 | 99% | 98% | 83% | ▼ | 51 | | | | % | 0 | 0 | 19% | 103% |
6988 | Y | 日東電 | 化学 | 20241009 | 2,463 | 2,578,800 | 29 | 101% | 100% | 102% | ▲ | 0 | | | | % | 0 | 0 | 20% | 104% |
9534 | Y | 北ガス | 電気・ガス業 | 20241009 | 612 | 125,900 | -13 | 98% | 98% | 200% | ▼▼ | 0 | | | | % | 0 | 0 | 19% | 103% |
9534 | Y | 北ガス | 電気・ガス業 | 20241002 | 604 | 118,900 | -4 | 99% | 99% | 110% | ▼ | 0 | 619 | 609 | 625 | 101% | 0 | 0 | 18% | 101% |
3358 | Y | YSフード | 小売業 | 20241003 | 112 | 105,400 | 1 | 101% | 99% | 70% | ▲ | 0 | 110 | 109 | 112 | 102% | 0 | 0 | 18% | 101% |
9534 | Y | 北ガス | 電気・ガス業 | 20241003 | 609 | 97,700 | 5 | 101% | 98% | 82% | ▲ | 0 | 605 | 618 | 612 | 101% | 0 | 0 | 19% | 102% |
3358 | Y | YSフード | 小売業 | 20241004 | 109 | 161,800 | -3 | 97% | 99% | 154% | ▼ | 0 | 110 | 111 | 0 | 0% | 0 | 0 | 17% | 100% |
3997 | Y | Tワークス | 情報・通信業 | 20241004 | 1,467 | 68,500 | 107 | 108% | 106% | 90% | ▲ | 0 | 1,458 | 1,410 | 0 | 0% | 0 | 0 | 100% | 183% |
4684 | Y | オービック | 情報・通信業 | 20241004 | 5,016 | 746,000 | 47 | 101% | 100% | 97% | ▲▲ | 51 | 5,004 | 5,034 | 0 | 0% | 0 | 0 | 19% | 102% |
4684 | Y | オービック | 情報・通信業 | 20241007 | 5,034 | 902,700 | 18 | 100% | 101% | 121% | ▲▲▲ | 0 | 4,934 | 4,963 | 0 | 0% | 0 | 0 | 19% | 102% |
6946 | Y | 日本アビオ | 電気機器 | 20241007 | 2,635 | 166,500 | 18 | 101% | 99% | 78% | ▲ | 0 | 2,640 | 2,554 | 0 | 0% | 0 | 0 | 22% | 105% |
2585 | Y | Lドリンク | 食料品 | 20241008 | 1,784 | 936,700 | 66 | 104% | 101% | 131% | ▲▲ | 0 | 1,783 | 1,754 | 0 | 0% | 0 | 0 | 21% | 104% |
4684 | Y | オービック | 情報・通信業 | 20241009 | 5,052 | 874,800 | 89 | 102% | 101% | 90% | ▲ | 0 | | | | % | 0 | 0 | 19% | 102% |
6758 | Y | ソニーG | 電気機器 | 20241009 | 2,820 | 8,429,800 | 10 | 100% | 99% | 62% | ▲ | 51 | | | | % | 0 | 0 | 20% | 103% |
3358 | Y | YSフード | 小売業 | 20241002 | 111 | 150,900 | 0 | 100% | 100% | 49% | -- | 0 | 113 | 112 | 112 | 99% | 0 | 0 | 18% | 100% |
4046 | Y | 大阪ソーダ | 化学 | 20241002 | 1,834 | 710,100 | -128 | 93% | 93% | 163% | ▼ | 42 | 1,900 | 1,890 | 1924 | 101% | 0 | 0 | 18% | 100% |
6762 | Y | TDK | 電気機器 | 20241002 | 1,848 | 11,353,500 | -100 | 95% | 99% | 101% | ▼ | 0 | 1,960 | 1,916 | 1920.5 | 98% | 0 | 0 | 19% | 101% |
4684 | Y | オービック | 情報・通信業 | 20241003 | 4,969 | 766,600 | 34 | 101% | 99% | 91% | ▲ | 51 | 5,009 | 5,016 | 5052 | 101% | 0 | 0 | 19% | 101% |
1946 | Y | トーエネク | 建設業 | 20241004 | 934 | 123,100 | 1 | 100% | 100% | 81% | ▲▲ | 51 | 941 | 917 | 0 | 0% | 0 | 0 | 19% | 101% |
6758 | Y | ソニーG | 電気機器 | 20241004 | 2,767 | 10,635,600 | -13 | 100% | 99% | 75% | ▼ | 0 | 2,850 | 2,881 | 0 | 0% | 0 | 0 | 19% | 101% |