intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240909 | 273 | 282 | 273 | 276 | 43,600 | -9 | 97% | 101% | 83% | ▼▼ | 98% | 100% | 106% | 80% | 125% |
20240910 | 284 | 290 | 278 | 279 | 36,800 | 3 | 101% | 98% | 84% | ▲ | 99% | 103% | 107% | 81% | 119% |
20240911 | 280 | 288 | 271 | 276 | 44,200 | -3 | 99% | 99% | 120% | ▼ | 100% | 107% | 108% | 80% | 113% |
20240912 | 278 | 283 | 276 | 279 | 35,200 | 3 | 101% | 100% | 80% | ▲ | 101% | 107% | 106% | 81% | 114% |
20240913 | 282 | 294 | 279 | 284 | 57,500 | 5 | 102% | 101% | 163% | ▲▲ | 97% | 103% | 102% | 83% | 116% |
20240917 | 292 | 292 | 281 | 283 | 14,900 | -1 | 100% | 97% | 26% | ▼ | 100% | 103% | 103% | 82% | 115% |
20240918 | 289 | 290 | 283 | 288 | 27,200 | 5 | 102% | 100% | 183% | ▲ | 102% | 103% | 103% | 84% | 112% |
20240919 | 290 | 298 | 289 | 297 | 21,800 | 9 | 103% | 102% | 80% | ▲▲ | 101% | 100% | 100% | 86% | 110% |
20240920 | 299 | 305 | 297 | 301 | 60,700 | 4 | 101% | 101% | 278% | ▲▲▲ | 97% | 99% | 99% | 88% | 109% |
20240924 | 303 | 305 | 293 | 293 | 35,600 | -8 | 97% | 97% | 59% | ▼ | 101% | 99% | 102% | 85% | 106% |
20240925 | 294 | 301 | 294 | 298 | 18,400 | 5 | 102% | 101% | 52% | ▲ | 99% | 97% | 99% | 90% | 108% |
20240926 | 302 | 303 | 295 | 300 | 22,900 | 2 | 101% | 99% | 124% | ▲▲ | 100% | 97% | 100% | 91% | 109% |
20240927 | 300 | 303 | 296 | 299 | 26,800 | -1 | 100% | 100% | 117% | ▼ | 99% | 99% | 101% | 91% | 108% |
20240930 | 294 | 298 | 287 | 292 | 15,900 | -7 | 98% | 99% | 59% | ▼▼ | 99% | 100% | 100% | 91% | 106% |
20241001 | 292 | 298 | 287 | 290 | 13,400 | -2 | 99% | 99% | 84% | ▼▼▼ | 101% | 99% | 101% | 95% | 105% |
20241002 | 290 | 298 | 288 | 292 | 11,200 | 2 | 101% | 101% | 84% | ▲ | 98% | 99% | 99% | 97% | 106% |
20241003 | 296 | 296 | 291 | 291 | 7,300 | -1 | 100% | 98% | 65% | ▼ | 100% | 101% | 101% | 97% | 105% |
20241004 | 291 | 296 | 290 | 291 | 24,100 | 0 | 100% | 100% | 330% | -- | 99% | 102% | 99% | 97% | 105% |
20241007 | 292 | 296 | 283 | 288 | 45,800 | -3 | 99% | 99% | 190% | ▼ | 100% | 104% | 100% | 96% | 104% |
20241008 | 288 | 294 | 284 | 288 | 15,900 | 0 | 100% | 100% | 35% | -- | 101% | 103% | 103% | 96% | 104% |
20241009 | 288 | 294 | 287 | 292 | 2,500 | 4 | 101% | 101% | 16% | ▲ | 102% | 102% | 103% | 97% | 106% |
20241010 | 288 | 293 | 287 | 293 | 5,500 | 1 | 100% | 102% | 220% | ▲▲ | 102% | 100% | 102% | 97% | 106% |
20241011 | 292 | 299 | 289 | 299 | 12,500 | 6 | 102% | 102% | 227% | ▲▲▲ | 98% | 97% | 99% | 99% | 107% |
20241015 | 302 | 302 | 294 | 296 | 12,700 | -3 | 99% | 98% | 102% | ▼ | 101% | 101% | 103% | 98% | 105% |
20241016 | 290 | 304 | 290 | 293 | 27,500 | -3 | 99% | 101% | 217% | ▼▼ | 100% | 97% | 102% | 97% | 104% |
20241017 | 293 | 295 | 291 | 292 | 6,700 | -1 | 100% | 100% | 24% | ▼▼▼ | 100% | 91% | 102% | 97% | 101% |
20241018 | 292 | 292 | 286 | 291 | 4,100 | -1 | 100% | 100% | 61% | ▼▼▼▼ | 102% | 92% | 104% | 97% | 101% |
20241021 | 287 | 293 | 287 | 293 | 12,300 | 2 | 101% | 102% | 300% | ▲ | 97% | 87% | 102% | 97% | 102% |
20241022 | 293 | 293 | 283 | 284 | 22,400 | -9 | 97% | 97% | 182% | ▼ | 93% | 94% | 105% | 95% | 100% |
20241023 | 284 | 284 | 263 | 264 | 41,800 | -20 | 93% | 93% | 187% | ▼▼ | 100% | 109% | 113% | 88% | 100% |
20241024 | 264 | 273 | 261 | 265 | 15,000 | 1 | 100% | 100% | 36% | ▲ | 96% | 108% | 112% | 88% | 100% |
20241025 | 267 | 268 | 246 | 256 | 35,400 | -9 | 97% | 96% | 236% | ▼ | 103% | 113% | 120% | 86% | 100% |
20241028 | 248 | 263 | 248 | 255 | 12,900 | -1 | 100% | 103% | 36% | ▼▼ | 103% | 108% | 115% | 85% | 100% |
20241029 | 260 | 273 | 255 | 268 | 17,800 | 13 | 105% | 103% | 138% | ▲ | 107% | 107% | 111% | 90% | 105% |
20241030 | 268 | 289 | 264 | 288 | 45,200 | 20 | 107% | 107% | 254% | ▲▲ | 96% | 103% | 101% | 96% | 113% |
20241031 | 289 | 289 | 277 | 278 | 11,900 | -10 | 97% | 96% | 26% | ▼ | 101% | 107% | 105% | 93% | 109% |
20241101 | 278 | 282 | 276 | 281 | 18,800 | 3 | 101% | 101% | 158% | ▲ | 99% | 106% | 104% | 94% | 110% |
20241105 | 281 | 289 | 275 | 278 | 13,100 | -3 | 99% | 99% | 70% | ▼ | 102% | 105% | 104% | 93% | 109% |
20241106 | 281 | 292 | 281 | 287 | 15,300 | 9 | 103% | 102% | 117% | ▲ | 101% | 101% | 100% | 96% | 113% |
20241107 | 293 | 298 | 283 | 297 | 47,200 | 10 | 103% | 101% | 308% | ▲▲ | 100% | 100% | 98% | 99% | 116% |
20241108 | 298 | 298 | 290 | 298 | 13,700 | 1 | 100% | 100% | 29% | ▲▲▲ | 101% | 102% | 98% | 100% | 117% |
20241111 | 291 | 297 | 291 | 295 | 13,800 | -3 | 99% | 101% | 101% | ▼ | 101% | 100% | 98% | 99% | 116% |
20241112 | 293 | 302 | 293 | 295 | 36,300 | 0 | 100% | 101% | 263% | -- | 99% | 99% | 96% | 99% | 116% |
20241113 | 296 | 299 | 292 | 294 | 17,700 | -1 | 100% | 99% | 49% | ▼ | 100% | 99% | 96% | 99% | 115% |
20241114 | 297 | 301 | 282 | 298 | 80,900 | 4 | 101% | 100% | 457% | ▲ | 98% | 98% | 93% | 100% | 117% |
20241115 | 298 | 298 | 288 | 293 | 46,400 | -5 | 98% | 98% | 57% | ▼ | 99% | 100% | 94% | 98% | 115% |
20241118 | 293 | 293 | 284 | 289 | 23,900 | -4 | 99% | 99% | 52% | ▼▼ | 102% | 101% | 95% | 97% | 113% |
20241119 | 288 | 300 | 283 | 293 | 29,800 | 4 | 101% | 102% | 125% | ▲ | 100% | 98% | 91% | 98% | 115% |
20241120 | 293 | 297 | 292 | 293 | 8,900 | 0 | 100% | 100% | 30% | -- | 100% | 97% | 89% | 98% | 115% |
20241121 | 294 | 295 | 290 | 293 | 5,600 | 0 | 100% | 100% | 63% | -- | 98% | 95% | 0% | 98% | 115% |
20241122 | 298 | 298 | 291 | 292 | 21,600 | -1 | 100% | 98% | 386% | ▼ | 97% | 97% | 0% | 98% | 115% |
20241125 | 294 | 297 | 282 | 284 | 31,100 | -8 | 97% | 97% | 144% | ▼▼ | 100% | 97% | 0% | 95% | 111% |
20241126 | 287 | 287 | 282 | 286 | 9,200 | 2 | 101% | 100% | 30% | ▲ | 100% | 96% | 0% | 96% | 107% |
20241127 | 284 | 288 | 283 | 284 | 8,300 | -2 | 99% | 100% | 90% | ▼ | 100% | 96% | 0% | 95% | 102% |
20241128 | 284 | 284 | 279 | 284 | 15,200 | 0 | 100% | 100% | 183% | -- | 99% | 95% | 0% | 95% | 102% |
20241129 | 280 | 281 | 277 | 278 | 11,100 | -6 | 98% | 99% | 73% | ▼ | 98% | 94% | 0% | 93% | 100% |
20241202 | 279 | 279 | 273 | 273 | 21,600 | -5 | 98% | 98% | 195% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
20241203 | 273 | 274 | 270 | 274 | 14,200 | 1 | 100% | 100% | 66% | ▲ | 103% | 0% | 0% | 92% | 100% |
20241204 | 258 | 269 | 253 | 266 | 76,500 | -8 | 97% | 103% | 539% | ▼ | 100% | 0% | 0% | 89% | 100% |
20241205 | 262 | 264 | 260 | 263 | 26,900 | -3 | 99% | 100% | 35% | ▼▼ | % | % | % | 88% | 100% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2024-11-29 | 0 | 1,733,000 | 0 | 1,488,400 | 0 | 244,600 |
2024-11-22 | 0 | 1,721,400 | 0 | 1,478,000 | 0 | 243,400 |
2024-11-15 | 0 | 1,710,900 | 0 | 1,474,600 | 0 | 236,300 |
2024-11-08 | 0 | 1,729,200 | 0 | 1,473,000 | 0 | 256,200 |
2024-11-01 | 0 | 1,768,900 | 0 | 1,502,200 | 0 | 266,700 |
2024-10-25 | 0 | 1,781,000 | 0 | 1,504,300 | 0 | 276,700 |
2024-10-18 | 0 | 1,768,900 | 0 | 1,506,400 | 0 | 262,500 |
2024-10-11 | 0 | 1,758,500 | 0 | 1,496,000 | 0 | 262,500 |
2024-10-04 | 0 | 1,738,800 | 0 | 1,468,000 | 0 | 270,800 |
2024-09-27 | 0 | 1,745,700 | 0 | 1,469,300 | 0 | 276,400 |
2024-09-20 | 0 | 1,756,600 | 0 | 1,465,500 | 0 | 291,100 |
2024-09-13 | 0 | 1,763,700 | 0 | 1,461,300 | 0 | 302,400 |
2024-09-06 | 0 | 1,777,100 | 0 | 1,472,300 | 0 | 304,800 |
2024-08-30 | 0 | 1,869,500 | 0 | 1,560,700 | 0 | 308,800 |
2024-08-23 | 31,800 | 1,857,800 | 31,800 | 1,488,600 | 0 | 369,200 |
2024-08-16 | 0 | 1,707,700 | 0 | 1,439,600 | 0 | 268,100 |
2024-08-09 | 0 | 1,767,300 | 0 | 1,367,600 | 0 | 399,700 |
2024-08-02 | 0 | 1,839,000 | 0 | 1,442,200 | 0 | 396,800 |
2024-07-26 | 0 | 1,954,600 | 0 | 1,547,900 | 0 | 406,700 |
2024-07-19 | 0 | 1,950,200 | 0 | 1,537,500 | 0 | 412,700 |
2024-07-12 | 0 | 1,984,400 | 0 | 1,581,100 | 0 | 403,300 |
2024-07-05 | 0 | 1,998,800 | 0 | 1,595,700 | 0 | 403,100 |
2024-06-28 | 0 | 1,988,300 | 0 | 1,592,700 | 0 | 395,600 |
2024-06-21 | 0 | 1,966,100 | 0 | 1,591,100 | 0 | 375,000 |
2024-06-14 | 0 | 1,970,700 | 0 | 1,613,800 | 0 | 356,900 |
2024-06-07 | 0 | 1,972,900 | 0 | 1,625,500 | 0 | 347,400 |
2024-05-31 | 0 | 2,092,400 | 0 | 1,643,300 | 0 | 449,100 |
2024-05-24 | 0 | 2,103,700 | 0 | 1,645,300 | 0 | 458,400 |
2024-05-17 | 0 | 2,104,200 | 0 | 1,643,400 | 0 | 460,800 |
2024-05-10 | 0 | 2,106,200 | 0 | 1,557,500 | 0 | 548,700 |
2024-05-02 | 0 | 2,111,600 | 0 | 1,558,800 | 0 | 552,800 |
2024-04-26 | 0 | 2,112,200 | 0 | 1,558,700 | 0 | 553,500 |
2024-04-19 | 0 | 2,100,800 | 0 | 1,566,900 | 0 | 533,900 |
2024-04-12 | 0 | 2,117,500 | 0 | 1,559,600 | 0 | 557,900 |
2024-04-05 | 0 | 2,117,400 | 0 | 1,583,800 | 0 | 533,600 |
2024-03-29 | 200 | 2,132,700 | 200 | 1,592,000 | 0 | 540,700 |
2024-03-22 | 0 | 2,108,000 | 0 | 1,529,200 | 0 | 578,800 |
2024-03-15 | 0 | 2,117,600 | 0 | 1,537,500 | 0 | 580,100 |
2024-03-08 | 0 | 2,093,500 | 0 | 1,536,200 | 0 | 557,300 |
2024-03-01 | 0 | 2,071,100 | 0 | 1,528,100 | 0 | 543,000 |
2024-02-22 | 0 | 2,077,600 | 0 | 1,525,800 | 0 | 551,800 |
2024-02-16 | 0 | 2,074,200 | 0 | 1,509,600 | 0 | 564,600 |
2024-02-09 | 0 | 2,074,300 | 0 | 1,514,500 | 0 | 559,800 |
2024-02-02 | 0 | 2,075,500 | 0 | 1,504,100 | 0 | 571,400 |
2024-01-26 | 0 | 2,069,000 | 0 | 1,499,700 | 0 | 569,300 |
2024-01-19 | 0 | 2,084,600 | 0 | 1,493,700 | 0 | 590,900 |
2024-01-12 | 0 | 2,096,200 | 0 | 1,492,600 | 0 | 603,600 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-06 | JPM Securities Japan Co Ltd. | 203,900 | 1.39% | ▼ | -900 | 281 | 292 | 281 | 287 | 15,300 |
2024-10-07 | UBS AG | 72,500 | 0.49% | ▼ | 8,100 | 292 | 296 | 283 | 288 | 45,800 |
2024-09-11 | JPM Securities Japan Co Ltd. | 204,800 | 1.40% | ▲ | 1,600 | 280 | 288 | 271 | 276 | 44,200 |
2024-09-10 | JPM Securities Japan Co Ltd. | 203,200 | 1.39% | ▼ | -1,700 | 284 | 290 | 278 | 279 | 36,800 |
2024-09-02 | UBS AG | 64,400 | 0.51% | ▲ | 328 | 336 | 301 | 304 | 310,600 | |
2024-05-14 | JPM Securities Japan Co Ltd. | 204,900 | 1.63% | ▲ | 5,300 | 350 | 355 | 330 | 334 | 308,100 |
2024-03-21 | JPM Securities Japan Co Ltd. | 199,600 | 1.58% | ▼ | -1,400 | 427 | 430 | 422 | 426 | 40,400 |
2024-03-08 | JPM Securities Japan Co Ltd. | 201,000 | 1.60% | ▲ | 400 | 420 | 426 | 415 | 417 | 63,600 |
2024-03-06 | JPM Securities Japan Co Ltd. | 200,600 | 1.59% | ▼ | -900 | 419 | 434 | 419 | 429 | 79,800 |
2024-03-04 | JPM Securities Japan Co Ltd. | 201,500 | 1.60% | ▲ | 1,100 | 419 | 424 | 412 | 420 | 57,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3556 | 1 | リネットジャパングループ株式会社 | ビジネスを通じて偉大な作品を創る。 | 2024-12-05 19:21:57 |
3556 | 2 | 第三者割当による新株式(デット・エクイティ・スワップ)の発行及び主要株主の異動に関するお知らせ | 2024-08-20 19:39:31 |
3556 | 2 | ReNet Japan Group,inc. | リネットジャパングループ株式会社 - ビジネスを通じて偉大な作品を創る。 | 2024-06-19 12:49:40 |
3556 | 2 | ReNet Japan Group,inc. | リネットジャパングループ株式会社 - ビジネスを通じて偉大な作品を創る。 | 2024-06-19 12:49:39 |
3556 | 2 | ReNet Japan Group,inc. | リネットジャパングループ株式会社 - ビジネスを通じて偉大な作品を創る。 | 2024-06-19 12:49:38 |
3556 | 2 | 説明資料ダウンロード | 2024-06-18 23:51:12 |
3556 | 2 | 説明資料ダウンロード | 2024-06-18 23:51:10 |
3556 | 2 | 説明資料ダウンロード | 2024-06-18 17:51:34 |
3556 | 2 | 説明資料ダウンロード | 2024-06-18 17:51:32 |
3556 | 2 | ReNet Japan Group,inc. | リネットジャパングループ株式会社 - ビジネスを通じて偉大な作品を創る。 | 2024-06-18 11:46:38 |