| date | コード | y | 銘柄 | セクタ | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | MAX乖離 | MIN乖離 |
|---|
| 20241009 | 9519 | Y | レノバ | 電気･ガス業 | 925 | 928 | 892 | 903 | 1,156,900 | -31 | 97% | 98% | 217% | ▼▼▼ | 89% | 100% |
| 20241009 | 7952 | Y | 河合楽 | その他製品 | 2,855 | 2,855 | 2,759 | 2,789 | 37,000 | -16 | 99% | 98% | 176% | ▼▼▼ | 94% | 102% |
| 20241009 | 3288 | Y | オープンＨ | 不動産業 | 5,682 | 5,730 | 5,588 | 5,625 | 325,900 | -21 | 100% | 99% | 168% | ▼▼▼ | 98% | 104% |
| 20241009 | 3856 | Y | Ａバランス | 電気機器 | 1,035 | 1,041 | 1,008 | 1,013 | 103,900 | -22 | 98% | 98% | 166% | ▼▼▼▼ | 88% | 101% |
| 20241009 | 7231 | Y | トピー | 輸送用機器 | 2,034 | 2,038 | 1,983 | 1,995 | 54,900 | -24 | 99% | 98% | 165% | ▼▼▼ | 97% | 105% |
| 20241009 | 6145 | Y | ＮＩＴＴＯＫ | 機械 | 1,660 | 1,685 | 1,651 | 1,675 | 78,400 | -25 | 99% | 101% | 155% | ▼▼▼ | 95% | 109% |
| 20241009 | 8273 | Y | イズミ | 小売業 | 3,406 | 3,427 | 3,375 | 3,386 | 331,600 | -25 | 99% | 99% | 152% | ▼▼▼ | 92% | 100% |
| 20241009 | 8098 | Y | 稲畑産 | 卸売業 | 3,290 | 3,310 | 3,255 | 3,270 | 327,200 | -15 | 100% | 99% | 151% | ▼▼▼▼▼▼ | 96% | 102% |
| 20241009 | 6455 | Y | モリタＨＤ | 輸送用機器 | 2,125 | 2,125 | 2,078 | 2,078 | 137,700 | -47 | 98% | 98% | 148% | ▼▼▼▼ | 94% | 108% |
| 20241009 | 6309 | Y | 巴工業 | 機械 | 4,155 | 4,170 | 4,090 | 4,105 | 47,800 | -45 | 99% | 99% | 148% | ▼▼▼▼▼▼ | 94% | 106% |
| 20241009 | 5352 | Y | 黒崎播磨 | ガラス･土石製品 | 2,316 | 2,335 | 2,273 | 2,322 | 162,300 | -2 | 100% | 100% | 146% | ▼▼▼ | 97% | 114% |
| 20241009 | 3864 | Y | 三菱紙 | パルプ・紙 | 533 | 534 | 518 | 520 | 430,700 | -11 | 98% | 98% | 141% | ▼▼▼ | 93% | 100% |
| 20241009 | 3498 | Y | 霞ヶ関Ｃ | 不動産業 | 17,350 | 17,580 | 16,720 | 16,930 | 2,860,700 | -160 | 99% | 98% | 141% | ▼▼▼▼ | 90% | 131% |
| 20241009 | 187A | Y | サムティＨＤ | 不動産業 | 2,819 | 2,825 | 2,780 | 2,792 | 164,300 | -25 | 99% | 99% | 131% | ▼▼▼ | 98% | 109% |
| 20241009 | 8075 | Y | 神鋼商 | 卸売業 | 6,520 | 6,540 | 6,400 | 6,450 | 28,600 | -70 | 99% | 99% | 130% | ▼▼▼ | 94% | 100% |
| 20241009 | 6966 | Y | 三井ハイテク | 電気機器 | 909 | 919 | 895 | 900 | 1,088,600 | -6 | 99% | 99% | 127% | ▼▼▼▼ | 94% | 115% |
| 20241009 | 2982 | Y | ＡＤＷＧ | 不動産業 | 212 | 213 | 208 | 209 | 578,900 | -2 | 99% | 99% | 126% | ▼▼▼▼ | 95% | 107% |
| 20241009 | 3475 | Y | グッドコムＡ | 不動産業 | 915 | 918 | 891 | 893 | 448,900 | -19 | 98% | 98% | 126% | ▼▼▼▼ | 95% | 114% |
| 20241009 | 6208 | Y | 石川製 | 機械 | 1,546 | 1,557 | 1,510 | 1,537 | 131,700 | -4 | 100% | 99% | 125% | ▼▼▼▼▼▼ | 94% | 115% |
| 20241009 | 5911 | Y | 横河ブＨＤ | 金属製品 | 2,653 | 2,660 | 2,623 | 2,652 | 77,400 | -11 | 100% | 100% | 122% | ▼▼▼ | 98% | 102% |
| 20241009 | 8267 | Y | イオン | 小売業 | 3,922 | 3,928 | 3,878 | 3,878 | 2,218,600 | -16 | 100% | 99% | 120% | ▼▼▼ | 96% | 101% |
| 20241009 | 3291 | Y | 飯田ＧＨＤ | 不動産業 | 2,272 | 2,289 | 2,236 | 2,253 | 373,900 | -22 | 99% | 99% | 120% | ▼▼▼ | 97% | 102% |
| 20241009 | 8830 | Y | 住友不 | 不動産業 | 4,830 | 4,841 | 4,740 | 4,748 | 1,669,400 | -84 | 98% | 98% | 119% | ▼▼▼▼ | 91% | 102% |
| 20241009 | 6923 | Y | スタンレー | 電気機器 | 2,728 | 2,738 | 2,692 | 2,716 | 517,900 | -12 | 100% | 100% | 119% | ▼▼▼ | 97% | 102% |
| 20241009 | 9072 | Y | ニッコンＨＤ | 陸運業 | 1,908 | 1,916 | 1,898 | 1,903 | 371,300 | -11 | 99% | 100% | 113% | ▼▼▼▼ | 50% | 100% |
| 20241009 | 3003 | Y | ヒューリック | 不動産業 | 1,460 | 1,464 | 1,449 | 1,457 | 1,546,200 | -2 | 100% | 100% | 112% | ▼▼▼▼ | 96% | 102% |
| 20241009 | 6013 | Y | タクマ | 機械 | 1,626 | 1,634 | 1,613 | 1,620 | 137,600 | -3 | 100% | 100% | 108% | ▼▼▼ | 99% | 105% |
| 20241009 | 206A | Y | プリズムＢＬ | 医薬品 | 403 | 420 | 385 | 389 | 544,400 | -9 | 98% | 97% | 105% | ▼▼▼▼▼▼ | 74% | 100% |
| 20241009 | 1928 | Y | 積ハウス | 建設業 | 3,915 | 3,925 | 3,802 | 3,813 | 2,502,600 | -54 | 99% | 97% | 105% | ▼▼▼▼ | 93% | 102% |
| 20241009 | 9364 | Y | 上組 | 倉庫･運輸関連業 | 3,239 | 3,249 | 3,222 | 3,230 | 162,400 | -10 | 100% | 100% | 102% | ▼▼▼ | 96% | 100% |
| 20241009 | 5463 | Y | 丸一管 | 鉄鋼 | 3,357 | 3,370 | 3,338 | 3,356 | 100,900 | -1 | 100% | 100% | 102% | ▼▼▼ | 97% | 102% |
| 20241009 | 9663 | Y | ナガワ | サービス業 | 7,270 | 7,280 | 7,090 | 7,150 | 16,200 | -80 | 99% | 98% | 101% | ▼▼▼ | 95% | 101% |
| 20241009 | 143A | Y | イシン | サービス業 | 1,249 | 1,280 | 1,190 | 1,199 | 179,200 | -40 | 97% | 96% | 98% | ▼▼▼▼▼ | 79% | 123% |
| 20241009 | 2157 | Y | コシダカＨＤ | サービス業 | 977 | 990 | 972 | 973 | 345,200 | -4 | 100% | 100% | 98% | ▼▼▼▼ | 94% | 103% |
| 20241009 | 8892 | Y | 日本エスコン | 不動産業 | 1,026 | 1,035 | 1,010 | 1,010 | 172,900 | -15 | 99% | 98% | 96% | ▼▼▼ | 95% | 101% |
| 20241009 | 5401 | Y | 日本製鉄 | 鉄鋼 | 3,182 | 3,186 | 3,131 | 3,137 | 3,542,200 | -59 | 98% | 99% | 95% | ▼▼▼ | 96% | 107% |
| 20241009 | 8425 | Y | みずほリース | その他金融業 | 1,002 | 1,004 | 992 | 995 | 692,300 | -7 | 99% | 99% | 92% | ▼▼▼ | 97% | 101% |
| 20241009 | 6506 | Y | 安川電 | 電気機器 | 4,760 | 4,775 | 4,625 | 4,670 | 2,587,200 | -53 | 99% | 98% | 92% | ▼▼▼ | 90% | 109% |
| 20241009 | 6191 | Y | エアトリ | サービス業 | 1,150 | 1,156 | 1,125 | 1,128 | 151,600 | -16 | 99% | 98% | 91% | ▼▼▼▼ | 88% | 100% |
| 20241009 | 1963 | Y | 日揮ＨＤ | 建設業 | 1,314 | 1,317 | 1,299 | 1,305 | 962,700 | -9 | 99% | 99% | 90% | ▼▼▼ | 98% | 110% |
| 20241009 | 3941 | Y | レンゴー | パルプ・紙 | 983 | 987 | 971 | 976 | 623,400 | -7 | 99% | 99% | 89% | ▼▼▼ | 96% | 101% |
| 20241009 | 5254 | Y | Ａｒｅｎｔ | 情報･通信業 | 6,930 | 7,050 | 6,850 | 6,870 | 44,400 | -60 | 99% | 99% | 88% | ▼▼▼ | 90% | 102% |
| 20241009 | 8584 | Y | ジャックス | その他金融業 | 3,910 | 3,925 | 3,875 | 3,880 | 67,800 | -20 | 99% | 99% | 87% | ▼▼▼ | 98% | 101% |
| 20241009 | 9948 | Y | アークス | 小売業 | 2,552 | 2,568 | 2,546 | 2,548 | 52,900 | -5 | 100% | 100% | 84% | ▼▼▼ | 97% | 103% |
| 20241009 | 4208 | Y | ＵＢＥ | 化学 | 2,649 | 2,664 | 2,613 | 2,627 | 264,500 | -8 | 100% | 99% | 84% | ▼▼▼ | 95% | 106% |
| 20241009 | 8566 | Y | リコーリース | その他金融業 | 5,040 | 5,040 | 4,995 | 5,000 | 27,400 | -20 | 100% | 99% | 83% | ▼▼▼ | 97% | 101% |
| 20241009 | 5027 | Y | エニマインド | 情報･通信業 | 1,111 | 1,142 | 1,099 | 1,110 | 201,600 | -1 | 100% | 100% | 83% | ▼▼▼▼▼▼▼▼ | 84% | 100% |
| 20241009 | 6228 | Y | ＪＥＴ | 機械 | 1,461 | 1,478 | 1,425 | 1,439 | 71,500 | -23 | 98% | 98% | 78% | ▼▼▼▼ | 86% | 100% |
| 20241009 | 6366 | Y | 千代建 | 建設業 | 303 | 304 | 297 | 299 | 700,800 | -3 | 99% | 99% | 76% | ▼▼▼ | 97% | 108% |
| 20241009 | 9501 | Y | 東電ＨＤ | 電気･ガス業 | 666 | 670 | 652 | 657 | 23,813,500 | -8 | 99% | 99% | 73% | ▼▼▼ | 94% | 105% |
| 20241009 | 6677 | Y | エスケーエレ | 電気機器 | 2,325 | 2,349 | 2,302 | 2,321 | 46,500 | -4 | 100% | 100% | 72% | ▼▼▼▼ | 93% | 102% |
| 20241009 | 6222 | Y | 島精機 | 機械 | 1,157 | 1,162 | 1,144 | 1,147 | 125,000 | -6 | 99% | 99% | 71% | ▼▼▼▼ | 86% | 101% |
| 20241009 | 1946 | Y | トーエネク | 建設業 | 914 | 914 | 896 | 903 | 140,200 | -4 | 100% | 99% | 69% | ▼▼▼ | 19% | 100% |
| 20241009 | 219A | Y | ハートシード | 医薬品 | 1,607 | 1,607 | 1,500 | 1,515 | 769,500 | -69 | 96% | 94% | 69% | ▼▼▼▼ | 86% | 113% |
| 20241009 | 3205 | Y | ダイドー | 繊維製品 | 855 | 873 | 846 | 846 | 713,700 | -4 | 100% | 99% | 69% | ▼▼▼ | 87% | 100% |
| 20241009 | 7305 | Y | 新家工 | 鉄鋼 | 4,785 | 4,815 | 4,720 | 4,745 | 32,100 | -10 | 100% | 99% | 67% | ▼▼▼▼ | 96% | 100% |
| 20241009 | 197A | Y | タウンズ | 医薬品 | 563 | 564 | 527 | 541 | 1,809,200 | -20 | 96% | 96% | 66% | ▼▼▼ | 84% | 106% |
| 20241009 | 2980 | Y | ＳＲＥＨＤ | 不動産業 | 4,035 | 4,085 | 3,965 | 3,990 | 90,700 | -25 | 99% | 99% | 66% | ▼▼▼ | 86% | 100% |
| 20241009 | 8818 | Y | 京阪神ビル | 不動産業 | 1,642 | 1,668 | 1,609 | 1,617 | 63,800 | -24 | 99% | 98% | 66% | ▼▼▼ | 96% | 104% |
| 20241009 | 3486 | Y | グロバルＬＭ | 不動産業 | 2,279 | 2,294 | 2,206 | 2,218 | 58,000 | -59 | 97% | 97% | 62% | ▼▼▼ | 90% | 104% |
| 20241009 | 4449 | Y | ギフティ | 情報･通信業 | 980 | 993 | 970 | 975 | 289,600 | -7 | 99% | 99% | 61% | ▼▼▼▼ | 84% | 100% |
| 20241009 | 8848 | Y | レオパレス | 不動産業 | 575 | 579 | 568 | 569 | 1,090,300 | -7 | 99% | 99% | 60% | ▼▼▼ | 91% | 100% |
| 20241009 | 1821 | Y | 三井住友建 | 建設業 | 412 | 413 | 405 | 407 | 545,800 | -2 | 100% | 99% | 60% | ▼▼▼▼ | 96% | 107% |
| 20241009 | 4883 | Y | モダリス | 医薬品 | 110 | 115 | 106 | 112 | 7,281,000 | -1 | 99% | 102% | 59% | ▼▼▼ | 90% | 122% |
| 20241009 | 7238 | Y | ブレーキ | 輸送用機器 | 125 | 127 | 124 | 125 | 854,000 | -2 | 98% | 100% | 58% | ▼▼▼ | 93% | 100% |
| 20241009 | 5017 | Y | 富士石油 | 石油･石炭製品 | 369 | 369 | 362 | 366 | 1,220,700 | -9 | 98% | 99% | 56% | ▼▼▼ | 96% | 105% |
| 20241009 | 8182 | Y | いなげや | 小売業 | 1,185 | 1,194 | 1,181 | 1,181 | 88,100 | -8 | 99% | 100% | 51% | ▼▼▼ | 95% | 100% |
| 20241009 | 7593 | Y | ＶＴＨＤ | 小売業 | 460 | 463 | 457 | 457 | 376,100 | -3 | 99% | 99% | 48% | ▼▼▼ | 94% | 100% |
| 20241009 | 5938 | Y | ＬＩＸＩＬ | 金属製品 | 1,692 | 1,697 | 1,682 | 1,687 | 998,900 | -2 | 100% | 100% | 43% | ▼▼▼ | 95% | 100% |
| 20241009 | 4992 | Y | 北興化 | 化学 | 1,260 | 1,261 | 1,230 | 1,246 | 232,900 | -9 | 99% | 99% | 42% | ▼▼▼ | 91% | 100% |
| 20241009 | 3133 | Y | 海帆 | 小売業 | 708 | 711 | 694 | 698 | 270,100 | -3 | 100% | 99% | 42% | ▼▼▼▼ | 85% | 100% |
| 20241009 | 5892 | Y | ユトリ | 小売業 | 2,447 | 2,539 | 2,400 | 2,408 | 112,500 | -13 | 99% | 98% | 27% | ▼▼▼▼ | 90% | 104% |