| 報告日 | コード | 銘柄 | 残高 | 割合 | 初値 | 高値 | 安値 | 終値 | 出来高 | | per |
|---|
| 2024-11-29 | 1407 | ウエストＨＤ | 238,400 | 0.51% | 1,852 | 1,894 | 1,831 | 1,883 | 338,100 | ▲ | 0.09% |
| 2024-12-30 | 1407 | ウエストＨＤ | 293,200 | 0.63% | 1,814 | 1,844 | 1,792 | 1,813 | 381,000 | ▲ | 0.12% |
| 2025-01-07 | 1407 | ウエストＨＤ | 331,900 | 0.72% | 1,833 | 1,833 | 1,786 | 1,794 | 239,700 | ▲ | 0.08% |
| 2025-01-10 | 1407 | ウエストＨＤ | 379,900 | 0.82% | 1,731 | 1,745 | 1,716 | 1,736 | 294,600 | ▲ | 0.09% |
| 2025-01-16 | 1407 | ウエストＨＤ | 424,000 | 0.92% | 1,799 | 1,811 | 1,750 | 1,750 | 372,900 | ▲ | 0.10% |
| 2025-05-09 | 1407 | ウエストＨＤ | 465,800 | 1.01% | 1,538 | 1,555 | 1,524 | 1,540 | 163,400 | ▲ | 0.08% |
| 2024-11-07 | 1433 | ベステラ | 53,900 | 0.59% | 913 | 933 | 913 | 924 | 37,700 | ▼ | -0.05% |
| 2025-01-24 | 1433 | ベステラ | 41,200 | 0.45% | 1,045 | 1,046 | 1,037 | 1,045 | 65,000 | ▼ | -0.13% |
| 2024-12-04 | 2160 | ジーエヌアイ | 317,500 | 0.63% | 3,365 | 3,375 | 3,260 | 3,300 | 1,059,100 | ▲ | 0.13% |
| 2024-12-09 | 2160 | ジーエヌアイ | 362,600 | 0.72% | 3,310 | 3,355 | 3,255 | 3,255 | 618,100 | ▲ | 0.08% |
| 2024-12-11 | 2160 | ジーエヌアイ | 425,700 | 0.84% | 3,205 | 3,220 | 3,100 | 3,145 | 531,400 | ▲ | 0.12% |
| 2025-03-31 | 2160 | ジーエヌアイ | 307,600 | 0.61% | 2,168 | 2,169 | 2,082 | 2,094 | 2,155,300 | ▲ | 0.12% |
| 2025-04-03 | 2160 | ジーエヌアイ | 374,200 | 0.74% | 1,871 | 1,948 | 1,860 | 1,882 | 2,866,600 | ▲ | 0.13% |
| 2025-04-21 | 2160 | ジーエヌアイ | 420,500 | 0.83% | 2,200 | 2,248 | 2,169 | 2,181 | 2,416,600 | ▲ | 0.08% |
| 2025-06-12 | 2160 | ジーエヌアイ | 391,900 | 0.77% | 3,720 | 3,795 | 3,675 | 3,710 | 1,732,000 | ▼ | -0.05% |
| 2025-02-19 | 2397 | ＤＮＡチップ | 53,800 | 0.79% | 1,092 | 1,093 | 1,092 | 1,092 | 78,800 | ▼ | -0.09% |
| 2025-02-25 | 2397 | ＤＮＡチップ | 52,890 | 0.78% | 1,092 | 1,093 | 1,092 | 1,092 | 62,900 | ▼ | -0.08% |
| 2025-02-26 | 2397 | ＤＮＡチップ | 44,900 | 0.66% | 1,092 | 1,093 | 1,092 | 1,092 | 105,200 | ▼ | -0.13% |
| 2025-02-26 | 2397 | ＤＮＡチップ | 46,390 | 0.68% | 1,092 | 1,093 | 1,092 | 1,092 | 105,200 | ▼ | -0.09% |
| 2025-02-27 | 2397 | ＤＮＡチップ | 39,800 | 0.58% | 1,092 | 1,093 | 1,092 | 1,092 | 68,500 | ▼ | -0.08% |
| 2025-02-28 | 2397 | ＤＮＡチップ | 31,500 | 0.46% | 1,093 | 1,094 | 1,093 | 1,094 | 152,200 | ▼ | -0.11% |
| 2025-02-28 | 2397 | ＤＮＡチップ | 32,390 | 0.47% | 1,093 | 1,094 | 1,093 | 1,094 | 152,200 | ▼ | -0.21% |
| 2024-08-29 | 2471 | エスプール | 703,900 | 0.89% | 350 | 357 | 348 | 353 | 594,000 | ▼ | -0.01% |
| 2024-09-24 | 2471 | エスプール | 389,800 | 0.49% | 360 | 360 | 354 | 357 | 249,300 | ▼ | -0.07% |
| 2025-03-07 | 2471 | エスプール | 472,300 | 0.59% | 304 | 308 | 300 | 305 | 355,100 | ▼ | -0.09% |
| 2025-05-09 | 2471 | エスプール | 384,700 | 0.48% | 298 | 308 | 296 | 306 | 444,300 | ▼ | -0.10% |
| 2024-10-15 | 2484 | 出前館 | 584,900 | 0.44% | 275 | 301 | 267 | 300 | 6,412,800 | ▼ | -0.07% |
| 2024-09-06 | 2980 | ＳＲＥＨＤ | 78,700 | 0.48% | 4,565 | 4,595 | 4,480 | 4,530 | 142,100 | ▼ | -0.09% |
| 2025-01-08 | 2980 | ＳＲＥＨＤ | 120,900 | 0.74% | 3,080 | 3,115 | 3,060 | 3,110 | 119,600 | ▲ | 0.06% |
| 2025-01-21 | 2980 | ＳＲＥＨＤ | 131,900 | 0.81% | 3,080 | 3,155 | 3,070 | 3,120 | 129,400 | ▲ | 0.07% |
| 2025-05-16 | 2980 | ＳＲＥＨＤ | 91,000 | 0.56% | 3,360 | 3,405 | 3,250 | 3,300 | 372,300 | ▲ | 0.16% |
| 2025-05-20 | 2980 | ＳＲＥＨＤ | 102,400 | 0.63% | 3,430 | 3,430 | 3,320 | 3,325 | 277,500 | ▲ | 0.06% |
| 2025-05-21 | 2980 | ＳＲＥＨＤ | 155,200 | 0.95% | 3,395 | 3,420 | 3,295 | 3,295 | 199,100 | ▲ | 0.13% |
| 2025-05-23 | 2980 | ＳＲＥＨＤ | 88,700 | 0.54% | 3,285 | 3,330 | 3,250 | 3,260 | 147,200 | ▲ | 0.13% |
| 2025-06-02 | 2980 | ＳＲＥＨＤ | 196,900 | 1.21% | 3,890 | 3,935 | 3,830 | 3,875 | 211,000 | ▲ | 0.26% |
| 2025-06-06 | 2986 | ＬＡホールデ | 41,000 | 0.55% | 6,520 | 6,670 | 6,490 | 6,610 | 70,200 | ▼ | -0.09% |
| 2025-06-06 | 2986 | ＬＡホールデ | 36,100 | 0.48% | 6,520 | 6,670 | 6,490 | 6,610 | 70,200 | ▼ | -0.03% |
| 2024-09-10 | 3150 | グリムス | 141,700 | 0.59% | 2,515 | 2,526 | 2,480 | 2,497 | 59,600 | ▼ | -0.01% |
| 2024-09-18 | 3182 | オイシックス | 336,700 | 0.88% | 1,346 | 1,358 | 1,312 | 1,324 | 111,100 | ▼ | -0.03% |
| 2024-09-26 | 3182 | オイシックス | 302,100 | 0.79% | 1,383 | 1,429 | 1,360 | 1,429 | 498,600 | ▼ | -0.08% |
| 2024-10-11 | 3182 | オイシックス | 265,300 | 0.69% | 1,361 | 1,378 | 1,334 | 1,354 | 248,500 | ▼ | -0.10% |
| 2024-11-18 | 3182 | オイシックス | 203,229 | 0.53% | 1,500 | 1,610 | 1,493 | 1,600 | 2,462,500 | ▼ | -0.15% |
| 2024-11-20 | 3182 | オイシックス | 179,829 | 0.47% | 1,604 | 1,649 | 1,591 | 1,615 | 608,000 | ▼ | -0.06% |
| 2025-01-29 | 3186 | ネクステージ | 466,500 | 0.57% | 1,521 | 1,545 | 1,514 | 1,532 | 763,200 | ▼ | -0.10% |
| 2025-01-29 | 3186 | ネクステージ | 466,500 | 0.57% | 1,521 | 1,545 | 1,514 | 1,532 | 763,200 | ▼ | -0.10% |
| 2025-03-12 | 3186 | ネクステージ | 399,800 | 0.49% | 1,483 | 1,507 | 1,473 | 1,481 | 364,700 | ▼ | -0.09% |
| 2024-12-10 | 3498 | 霞ヶ関Ｃ | 55,500 | 0.56% | 12,000 | 12,070 | 11,740 | 11,820 | 459,700 | ▲ | 0.17% |
| 2024-12-11 | 3498 | 霞ヶ関Ｃ | 67,700 | 0.68% | 11,780 | 11,810 | 11,510 | 11,530 | 524,800 | ▲ | 0.12% |
| 2024-12-17 | 3498 | 霞ヶ関Ｃ | 78,700 | 0.79% | 11,760 | 12,350 | 11,660 | 12,260 | 1,071,800 | ▲ | 0.10% |
| 2025-05-14 | 3498 | 霞ヶ関Ｃ | 105,800 | 1.07% | 12,590 | 12,590 | 12,290 | 12,380 | 227,700 | ▲ | 0.16% |
| 2024-12-02 | 3624 | アクセルＭ | 140,600 | 1.29% | 117 | 117 | 115 | 116 | 25,900 | ▼ | -0.03% |
| 2024-12-25 | 3624 | アクセルＭ | 140,600 | 1.18% | 130 | 168 | 122 | 130 | 18,121,300 | ▼ | -0.11% |
| 2025-01-16 | 3624 | アクセルＭ | 140,600 | 1.08% | 215 | 219 | 194 | 199 | 3,291,600 | ▼ | -0.09% |
| 2025-01-31 | 3624 | アクセルＭ | 140,600 | 0.96% | 203 | 207 | 199 | 202 | 867,500 | ▼ | -0.12% |
| 2025-01-31 | 3624 | アクセルＭ | 140,600 | 0.96% | 203 | 207 | 199 | 202 | 867,500 | ▼ | -0.12% |
| 2025-04-01 | 3624 | アクセルＭ | 140,600 | 0.88% | 109 | 122 | 105 | 109 | 3,347,700 | ▼ | -0.07% |
| 2024-11-01 | 3656 | ＫＬａｂ | 962,200 | 1.99% | 179 | 183 | 177 | 180 | 372,200 | ▼ | -0.07% |
| 2025-03-28 | 3656 | ＫＬａｂ | 962,200 | 1.85% | 152 | 154 | 148 | 149 | 999,800 | ▼ | -0.13% |
| 2025-04-10 | 3656 | ＫＬａｂ | 962,200 | 1.79% | 123 | 123 | 118 | 120 | 1,571,000 | ▼ | -0.06% |
| 2025-06-12 | 3656 | ＫＬａｂ | 962,200 | 1.64% | 111 | 117 | 110 | 113 | 4,200,100 | ▼ | -0.15% |
| 2024-10-02 | 3667 | ｅｎｉｓｈ | 230,700 | 0.85% | 180 | 182 | 178 | 180 | 656,400 | ▼ | -0.09% |
| 2024-10-08 | 3667 | ｅｎｉｓｈ | 202,800 | 0.75% | 181 | 185 | 179 | 181 | 555,700 | ▼ | -0.09% |
| 2024-11-01 | 3667 | ｅｎｉｓｈ | 184,400 | 0.68% | 171 | 174 | 170 | 171 | 372,800 | ▼ | -0.06% |
| 2024-11-15 | 3667 | ｅｎｉｓｈ | 151,400 | 0.56% | 171 | 173 | 169 | 172 | 436,800 | ▼ | -0.12% |
| 2024-12-10 | 3667 | ｅｎｉｓｈ | 128,000 | 0.47% | 159 | 161 | 156 | 161 | 411,200 | ▼ | -0.09% |
| 2024-12-10 | 3686 | ＤＬＥ | 247,800 | 0.58% | 121 | 126 | 121 | 125 | 374,300 | ▼ | -0.08% |
| 2024-12-13 | 3686 | ＤＬＥ | 204,600 | 0.48% | 117 | 125 | 117 | 123 | 325,000 | ▼ | -0.09% |
| 2024-11-15 | 3697 | ＳＨＩＦＴ | 84,000 | 0.47% | 16,025 | 16,445 | 15,610 | 16,035 | 964,600 | ▼ | -0.07% |
| 2024-10-31 | 3760 | ケイブ | 33,300 | 0.49% | 984 | 999 | 969 | 991 | 38,000 | ▼ | -0.08% |
| 2024-11-13 | 3810 | サイステップ | 208,100 | 1.33% | 205 | 211 | 205 | 205 | 100,200 | ▼ | -0.25% |
| 2025-01-17 | 3810 | サイステップ | 208,100 | 1.28% | 300 | 311 | 294 | 304 | 353,800 | ▼ | -0.05% |
| 2025-01-28 | 3810 | サイステップ | 191,100 | 1.17% | 317 | 320 | 307 | 309 | 257,100 | ▼ | -0.11% |
| 2025-02-05 | 3810 | サイステップ | 176,200 | 1.08% | 317 | 335 | 303 | 334 | 854,500 | ▼ | -0.08% |
| 2025-02-05 | 3810 | サイステップ | 176,200 | 1.08% | 317 | 335 | 303 | 334 | 854,500 | ▼ | -0.08% |
| 2025-02-10 | 3810 | サイステップ | 160,000 | 0.98% | 418 | 425 | 395 | 398 | 1,513,700 | ▼ | -0.10% |
| 2025-02-10 | 3810 | サイステップ | 160,000 | 0.98% | 418 | 425 | 395 | 398 | 1,513,700 | ▼ | -0.10% |
| 2025-02-13 | 3810 | サイステップ | 142,500 | 0.87% | 413 | 425 | 404 | 411 | 887,000 | ▼ | -0.10% |
| 2025-02-19 | 3810 | サイステップ | 122,000 | 0.75% | 414 | 422 | 405 | 405 | 364,300 | ▼ | -0.12% |
| 2025-02-20 | 3810 | サイステップ | 109,400 | 0.65% | 404 | 404 | 390 | 391 | 337,200 | ▼ | -0.09% |
| 2025-02-21 | 3810 | サイステップ | 98,700 | 0.58% | 387 | 390 | 351 | 358 | 626,600 | ▼ | -0.07% |
| 2025-06-11 | 3810 | サイステップ | 85,200 | 0.48% | 301 | 307 | 294 | 299 | 399,000 | ▼ | -0.09% |
| 2024-11-20 | 3903 | ｇｕｍｉ | 429,700 | 0.86% | 340 | 359 | 340 | 357 | 991,700 | ▼ | -0.08% |
| 2024-11-25 | 3903 | ｇｕｍｉ | 384,800 | 0.77% | 387 | 406 | 378 | 381 | 2,912,700 | ▼ | -0.08% |
| 2024-11-29 | 3903 | ｇｕｍｉ | 306,600 | 0.61% | 363 | 371 | 359 | 360 | 641,300 | ▼ | -0.16% |
| 2024-12-02 | 3903 | ｇｕｍｉ | 293,300 | 0.59% | 361 | 362 | 340 | 358 | 1,321,500 | ▼ | -0.02% |
| 2024-12-04 | 3903 | ｇｕｍｉ | 231,200 | 0.46% | 373 | 380 | 368 | 370 | 836,800 | ▼ | -0.12% |
| 2024-12-13 | 3903 | ｇｕｍｉ | 467,800 | 0.94% | 448 | 462 | 439 | 440 | 3,594,200 | ▼ | -0.15% |
| 2024-12-17 | 3903 | ｇｕｍｉ | 375,500 | 0.75% | 429 | 469 | 426 | 462 | 2,796,300 | ▼ | -0.18% |
| 2024-12-18 | 3903 | ｇｕｍｉ | 330,300 | 0.66% | 466 | 476 | 457 | 460 | 2,485,700 | ▼ | -0.08% |
| 2024-12-19 | 3903 | ｇｕｍｉ | 296,800 | 0.59% | 447 | 459 | 443 | 459 | 1,348,900 | ▼ | -0.07% |
| 2024-12-20 | 3903 | ｇｕｍｉ | 214,200 | 0.43% | 455 | 457 | 435 | 438 | 1,566,600 | ▼ | -0.15% |
| 2024-12-04 | 3926 | オープンドア | 183,500 | 0.58% | 687 | 700 | 675 | 684 | 70,100 | ▼ | -0.07% |
| 2024-12-20 | 3926 | オープンドア | 154,600 | 0.49% | 628 | 657 | 616 | 616 | 212,500 | ▼ | -0.08% |
| 2024-11-13 | 4235 | ＵＦＨＤ | 111,300 | 0.65% | 907 | 937 | 906 | 931 | 130,600 | ▼ | -0.13% |
| 2024-11-14 | 4235 | ＵＦＨＤ | 111,300 | 0.59% | 945 | 948 | 912 | 929 | 100,300 | ▼ | -0.06% |
| 2024-11-27 | 4235 | ＵＦＨＤ | 90,100 | 0.47% | 1,009 | 1,012 | 983 | 990 | 36,500 | ▼ | -0.12% |
| 2024-11-26 | 4251 | 恵和 | 124,613 | 0.64% | 992 | 998 | 975 | 984 | 345,800 | ▼ | -0.05% |
| 2024-12-03 | 4251 | 恵和 | 91,113 | 0.47% | 995 | 1,015 | 995 | 1,007 | 158,300 | ▼ | -0.05% |
| 2024-11-14 | 4259 | エクサＷｉｚ | 644,000 | 0.75% | 392 | 401 | 387 | 393 | 1,361,400 | ▼ | -0.06% |
| 2024-11-19 | 4259 | エクサＷｉｚ | 591,600 | 0.69% | 365 | 400 | 365 | 391 | 1,636,100 | ▼ | -0.06% |
| 2024-11-21 | 4259 | エクサＷｉｚ | 492,700 | 0.57% | 399 | 412 | 393 | 402 | 1,898,800 | ▼ | -0.12% |
| 2024-11-26 | 4259 | エクサＷｉｚ | 414,600 | 0.48% | 398 | 398 | 386 | 392 | 817,300 | ▼ | -0.08% |
| 2025-01-10 | 4263 | サスメド | 77,300 | 0.45% | 625 | 661 | 625 | 652 | 91,100 | ▼ | -0.10% |
| 2024-11-20 | 4384 | ラクスル | 353,900 | 0.59% | 1,171 | 1,187 | 1,153 | 1,158 | 237,100 | ▼ | -0.02% |
| 2024-12-18 | 4384 | ラクスル | 253,300 | 0.42% | 1,364 | 1,398 | 1,343 | 1,343 | 830,100 | ▼ | -0.17% |
| 2024-10-01 | 4385 | メルカリ | 677,900 | 0.41% | 2,540 | 2,548 | 2,467 | 2,494 | 9,548,900 | ▼ | -0.10% |
| 2025-03-04 | 4425 | Ｋｕｄａｎ | 97,800 | 0.86% | 1,429 | 1,432 | 1,360 | 1,381 | 162,900 | ▲ | 0.06% |
| 2025-01-17 | 4449 | ギフティ | 147,800 | 0.49% | 1,265 | 1,292 | 1,262 | 1,287 | 169,000 | ▼ | -0.01% |
| 2025-05-08 | 4449 | ギフティ | 255,289 | 0.86% | 1,590 | 1,597 | 1,567 | 1,588 | 225,600 | ▼ | -0.07% |
| 2025-05-16 | 4449 | ギフティ | 225,189 | 0.75% | 1,783 | 1,817 | 1,661 | 1,671 | 752,800 | ▼ | -0.10% |
| 2025-05-20 | 4449 | ギフティ | 198,089 | 0.66% | 1,602 | 1,661 | 1,590 | 1,633 | 352,800 | ▼ | -0.08% |
| 2025-05-21 | 4449 | ギフティ | 176,789 | 0.59% | 1,660 | 1,665 | 1,594 | 1,610 | 290,800 | ▼ | -0.07% |
| 2025-05-23 | 4449 | ギフティ | 206,200 | 0.69% | 1,691 | 1,745 | 1,684 | 1,712 | 431,000 | ▼ | -0.02% |
| 2025-05-27 | 4449 | ギフティ | 143,589 | 0.48% | 1,788 | 1,868 | 1,780 | 1,847 | 460,700 | ▼ | -0.10% |
| 2025-05-29 | 4449 | ギフティ | 162,500 | 0.54% | 1,755 | 1,795 | 1,734 | 1,754 | 431,200 | ▼ | -0.14% |
| 2025-05-30 | 4449 | ギフティ | 138,800 | 0.46% | 1,744 | 1,782 | 1,736 | 1,751 | 280,100 | ▼ | -0.08% |
| 2024-11-14 | 4477 | ＢＡＳＥ | 561,400 | 0.48% | 261 | 263 | 257 | 257 | 2,732,200 | ▼ | -0.05% |
| 2025-06-02 | 4480 | メドレー | 234,000 | 0.71% | 3,040 | 3,055 | 3,010 | 3,020 | 197,100 | ▲ | 0.30% |
| 2025-06-02 | 4565 | ネクセラ | 514,900 | 0.56% | 938 | 990 | 926 | 937 | 2,915,700 | ▲ | 0.28% |
| 2024-12-06 | 4571 | ナノＭＲＮＡ | 648,600 | 0.91% | 162 | 162 | 158 | 159 | 477,500 | ▲ | 0.10% |
| 2025-01-16 | 4571 | ナノＭＲＮＡ | 719,000 | 1.01% | 141 | 141 | 136 | 136 | 358,800 | ▲ | 0.09% |
| 2025-01-21 | 4571 | ナノＭＲＮＡ | 798,100 | 1.13% | 139 | 139 | 134 | 134 | 374,600 | ▲ | 0.11% |
| 2025-01-27 | 4571 | ナノＭＲＮＡ | 876,500 | 1.24% | 140 | 145 | 140 | 144 | 246,200 | ▲ | 0.11% |
| 2024-12-11 | 4575 | ＣＡＮＢＡＳ | 112,800 | 0.59% | 856 | 884 | 851 | 872 | 141,600 | ▼ | -0.05% |
| 2025-04-16 | 4575 | ＣＡＮＢＡＳ | 100,700 | 0.52% | 911 | 936 | 903 | 928 | 205,300 | ▲ | 0.18% |
| 2025-06-12 | 4575 | ＣＡＮＢＡＳ | 96,700 | 0.49% | 966 | 986 | 950 | 957 | 290,800 | ▼ | -0.09% |
| 2024-11-29 | 4583 | カイオム | 645,600 | 0.99% | 208 | 218 | 196 | 207 | 20,421,000 | ▼ | -0.09% |
| 2025-04-10 | 4583 | カイオム | 353,400 | 0.52% | 132 | 134 | 126 | 126 | 1,810,500 | ▲ | 0.07% |
| 2025-04-15 | 4583 | カイオム | 409,100 | 0.60% | 129 | 134 | 129 | 132 | 1,379,000 | ▲ | 0.07% |
| 2025-04-17 | 4583 | カイオム | 487,200 | 0.71% | 127 | 129 | 124 | 129 | 620,700 | ▲ | 0.10% |
| 2025-04-21 | 4583 | カイオム | 542,700 | 0.80% | 134 | 136 | 131 | 131 | 877,400 | ▲ | 0.09% |
| 2025-05-08 | 4583 | カイオム | 595,400 | 0.87% | 136 | 138 | 131 | 137 | 1,505,100 | ▲ | 0.07% |
| 2025-05-09 | 4583 | カイオム | 615,400 | 0.90% | 139 | 142 | 137 | 138 | 957,100 | ▲ | 0.03% |
| 2025-05-15 | 4583 | カイオム | 365,400 | 0.53% | 138 | 140 | 136 | 137 | 688,600 | ▲ | 0.13% |
| 2025-05-16 | 4583 | カイオム | 707,000 | 1.03% | 140 | 149 | 138 | 146 | 1,830,000 | ▲ | 0.04% |
| 2025-05-20 | 4583 | カイオム | 452,400 | 0.66% | 148 | 151 | 146 | 146 | 1,653,600 | ▲ | 0.13% |
| 2025-05-21 | 4583 | カイオム | 742,800 | 1.09% | 145 | 146 | 141 | 141 | 1,025,100 | ▲ | 0.19% |
| 2025-05-22 | 4583 | カイオム | 536,800 | 0.78% | 139 | 145 | 139 | 142 | 1,414,800 | ▲ | 0.12% |
| 2025-05-27 | 4583 | カイオム | 808,200 | 1.18% | 139 | 142 | 137 | 140 | 974,800 | ▲ | 0.08% |
| 2025-05-28 | 4583 | カイオム | 589,000 | 0.86% | 140 | 142 | 137 | 139 | 741,700 | ▲ | 0.07% |
| 2025-02-25 | 4584 | キッズバイオ | 297,800 | 0.69% | 150 | 151 | 137 | 138 | 2,601,700 | ▼ | -0.05% |
| 2025-03-14 | 4584 | キッズバイオ | 207,500 | 0.47% | 136 | 139 | 132 | 137 | 562,900 | ▼ | -0.21% |
| 2024-09-11 | 4588 | オンコリス | 382,900 | 1.70% | 596 | 596 | 556 | 565 | 370,500 | ▲ | 0.07% |
| 2024-10-01 | 4588 | オンコリス | 382,900 | 1.67% | 566 | 577 | 558 | 577 | 218,300 | ▼ | -0.03% |
| 2024-10-15 | 4588 | オンコリス | 382,900 | 1.59% | 570 | 593 | 567 | 573 | 1,091,800 | ▼ | -0.07% |
| 2024-11-05 | 4588 | オンコリス | 426,000 | 1.70% | 651 | 655 | 618 | 627 | 821,100 | ▲ | 0.10% |
| 2024-12-13 | 4588 | オンコリス | 158,600 | 0.63% | 646 | 660 | 637 | 656 | 504,800 | ▲ | 0.19% |
| 2024-12-16 | 4588 | オンコリス | 188,400 | 0.75% | 646 | 650 | 617 | 633 | 585,100 | ▲ | 0.12% |
| 2024-12-17 | 4588 | オンコリス | 219,900 | 0.88% | 623 | 632 | 618 | 618 | 364,900 | ▲ | 0.13% |
| 2024-12-26 | 4588 | オンコリス | 278,400 | 1.11% | 516 | 526 | 505 | 505 | 801,700 | ▲ | 0.10% |
| 2025-01-15 | 4588 | オンコリス | 313,100 | 1.25% | 520 | 520 | 502 | 513 | 342,200 | ▲ | 0.13% |
| 2025-01-16 | 4588 | オンコリス | 357,700 | 1.43% | 514 | 518 | 505 | 512 | 318,700 | ▲ | 0.17% |
| 2025-01-17 | 4588 | オンコリス | 387,400 | 1.55% | 509 | 511 | 496 | 510 | 573,400 | ▲ | 0.12% |
| 2025-01-22 | 4588 | オンコリス | 405,800 | 1.62% | 568 | 608 | 558 | 608 | 885,000 | ▲ | 0.07% |
| 2025-01-24 | 4588 | オンコリス | 425,500 | 1.70% | 555 | 580 | 535 | 542 | 3,199,500 | ▲ | 0.07% |
| 2025-02-03 | 4588 | オンコリス | 479,300 | 1.92% | 551 | 557 | 541 | 548 | 680,600 | ▲ | 0.21% |
| 2025-02-03 | 4588 | オンコリス | 479,300 | 1.92% | 551 | 557 | 541 | 548 | 680,600 | ▲ | 0.21% |
| 2025-04-11 | 4588 | オンコリス | 512,900 | 2.05% | 498 | 529 | 491 | 527 | 609,300 | ▲ | 0.12% |
| 2025-04-16 | 4588 | オンコリス | 524,900 | 2.10% | 529 | 529 | 512 | 516 | 315,400 | ▲ | 0.05% |
| 2025-04-21 | 4588 | オンコリス | 135,700 | 0.54% | 573 | 581 | 568 | 568 | 471,200 | ▲ | 0.14% |
| 2024-12-05 | 4591 | リボミック | 381,900 | 0.92% | 83 | 84 | 80 | 81 | 826,100 | ▲ | 0.16% |
| 2024-12-06 | 4591 | リボミック | 500,700 | 1.21% | 81 | 81 | 78 | 79 | 728,300 | ▲ | 0.28% |
| 2024-12-09 | 4591 | リボミック | 537,900 | 1.30% | 80 | 83 | 79 | 80 | 605,100 | ▲ | 0.09% |
| 2024-12-09 | 4591 | リボミック | 537,900 | 1.30% | 80 | 83 | 79 | 80 | 605,100 | ▲ | 0.09% |
| 2025-01-06 | 4591 | リボミック | 537,900 | 1.28% | 83 | 86 | 81 | 85 | 374,900 | ▼ | -0.02% |
| 2025-01-08 | 4591 | リボミック | 387,800 | 0.89% | 97 | 113 | 92 | 106 | 38,869,200 | ▼ | -0.05% |
| 2025-04-10 | 4591 | リボミック | 624,000 | 1.39% | 90 | 90 | 83 | 85 | 932,400 | ▲ | 0.10% |
| 2025-04-11 | 4591 | リボミック | 671,100 | 1.50% | 82 | 88 | 81 | 87 | 792,700 | ▲ | 0.11% |
| 2025-05-16 | 4591 | リボミック | 794,700 | 1.78% | 86 | 87 | 84 | 86 | 711,400 | ▲ | 0.28% |
| 2024-11-29 | 4594 | ブライトパス | 1,117,000 | 1.28% | 53 | 54 | 51 | 51 | 784,200 | ▼ | -0.10% |
| 2025-06-02 | 4594 | ブライトパス | 1,117,000 | 1.19% | 39 | 40 | 39 | 39 | 132,900 | ▼ | -0.09% |
| 2025-04-10 | 4597 | ソレイジア | 1,470,200 | 0.67% | 33 | 34 | 31 | 32 | 5,477,900 | ▲ | 0.08% |
| 2025-04-14 | 4597 | ソレイジア | 1,568,400 | 0.71% | 32 | 33 | 31 | 32 | 2,331,700 | ▲ | 0.03% |
| 2025-05-19 | 4597 | ソレイジア | 1,232,400 | 0.56% | 31 | 32 | 30 | 31 | 4,279,400 | ▲ | 0.16% |
| 2024-10-29 | 4598 | デルタフライ | 147,500 | 1.68% | 531 | 540 | 492 | 533 | 1,210,600 | ▼ | -0.11% |
| 2024-10-30 | 4598 | デルタフライ | 114,900 | 1.27% | 523 | 581 | 523 | 550 | 983,400 | ▼ | -0.11% |
| 2024-11-27 | 4598 | デルタフライ | 147,500 | 1.59% | 545 | 547 | 503 | 529 | 2,115,500 | ▼ | -0.08% |
| 2024-12-03 | 4598 | デルタフライ | 156,200 | 1.69% | 488 | 496 | 482 | 485 | 196,900 | ▲ | 0.09% |
| 2024-12-11 | 4598 | デルタフライ | 114,900 | 1.18% | 676 | 676 | 676 | 676 | 28,400 | ▼ | -0.09% |
| 2024-12-13 | 4598 | デルタフライ | 147,600 | 0.72% | 690 | 705 | 623 | 630 | 5,036,800 | ▲ | 0.15% |
| 2024-12-13 | 4598 | デルタフライ | 156,200 | 1.53% | 690 | 705 | 623 | 630 | 5,036,800 | ▼ | -0.15% |
| 2024-12-16 | 4598 | デルタフライ | 147,600 | 1.51% | 627 | 725 | 624 | 706 | 5,579,800 | ▲ | 0.07% |
| 2024-12-16 | 4598 | デルタフライ | 156,200 | 1.60% | 627 | 725 | 624 | 706 | 5,579,800 | ▲ | 0.07% |
| 2025-01-16 | 4598 | デルタフライ | 174,000 | 1.78% | 536 | 548 | 513 | 514 | 237,000 | ▲ | 0.27% |
| 2025-01-17 | 4598 | デルタフライ | 203,100 | 2.08% | 515 | 524 | 506 | 522 | 264,900 | ▲ | 0.30% |
| 2025-01-21 | 4598 | デルタフライ | 216,300 | 2.22% | 540 | 546 | 527 | 527 | 204,500 | ▲ | 0.14% |
| 2025-01-29 | 4598 | デルタフライ | 240,900 | 2.47% | 570 | 572 | 540 | 551 | 415,100 | ▲ | 0.25% |
| 2025-02-05 | 4598 | デルタフライ | 260,300 | 2.67% | 559 | 566 | 549 | 549 | 211,600 | ▲ | 0.19% |
| 2025-02-05 | 4598 | デルタフライ | 260,300 | 2.67% | 559 | 566 | 549 | 549 | 211,600 | ▲ | 0.19% |
| 2025-04-03 | 4598 | デルタフライ | 169,700 | 1.74% | 532 | 567 | 531 | 542 | 391,400 | ▲ | 0.13% |
| 2025-04-10 | 4598 | デルタフライ | 263,600 | 2.70% | 494 | 499 | 476 | 479 | 222,600 | ▲ | 0.03% |
| 2025-05-02 | 4598 | デルタフライ | 263,600 | 2.62% | 459 | 460 | 452 | 456 | 136,600 | ▼ | -0.08% |
| 2025-05-02 | 4598 | デルタフライ | 169,700 | 1.68% | 459 | 460 | 452 | 456 | 136,600 | ▼ | -0.06% |
| 2025-05-16 | 4598 | デルタフライ | 263,600 | 2.52% | 481 | 531 | 480 | 516 | 1,351,200 | ▼ | -0.10% |
| 2025-05-27 | 4598 | デルタフライ | 263,600 | 2.42% | 570 | 610 | 552 | 604 | 842,100 | ▼ | -0.10% |
| 2025-05-27 | 4598 | デルタフライ | 169,700 | 1.56% | 570 | 610 | 552 | 604 | 842,100 | ▼ | -0.11% |
| 2024-12-11 | 4599 | ステムリム | 309,100 | 0.49% | 347 | 350 | 338 | 343 | 150,900 | ▼ | -0.01% |
| 2024-09-09 | 4883 | モダリス | 575,100 | 1.18% | 91 | 99 | 91 | 97 | 2,805,100 | ▼ | -0.11% |
| 2024-10-01 | 4883 | モダリス | 575,100 | 0.95% | 106 | 108 | 96 | 99 | 19,870,000 | ▼ | -0.11% |
| 2024-11-01 | 4883 | モダリス | 545,700 | 0.78% | 141 | 145 | 128 | 132 | 27,342,300 | ▼ | -0.09% |
| 2024-10-30 | 4888 | ステラファ | 271,500 | 0.79% | 505 | 505 | 493 | 493 | 117,500 | ▼ | -0.08% |
| 2025-05-08 | 4888 | ステラファ | 292,700 | 0.86% | 329 | 333 | 323 | 327 | 165,800 | ▲ | 0.06% |
| 2025-05-20 | 4888 | ステラファ | 315,000 | 0.92% | 350 | 354 | 336 | 340 | 285,000 | ▲ | 0.06% |
| 2024-09-09 | 5136 | トリプラ | 46,200 | 0.79% | 1,440 | 1,495 | 1,431 | 1,495 | 41,800 | ▼ | -0.07% |
| 2024-11-25 | 5136 | トリプラ | 29,100 | 0.49% | 1,308 | 1,350 | 1,305 | 1,339 | 46,000 | ▼ | -0.09% |
| 2024-11-11 | 5253 | カバー | 282,300 | 0.45% | 2,209 | 2,245 | 2,175 | 2,223 | 2,903,500 | ▼ | -0.07% |
| 2025-02-14 | 5381 | Ｍｉｐｏｘ | 277,900 | 1.92% | 706 | 720 | 675 | 697 | 891,900 | ▲ | 0.08% |
| 2025-02-26 | 5381 | Ｍｉｐｏｘ | 292,400 | 2.02% | 640 | 644 | 616 | 623 | 341,600 | ▲ | 0.10% |
| 2024-09-26 | 5541 | 大平金 | 368,700 | 1.88% | 1,364 | 1,380 | 1,355 | 1,380 | 139,600 | ▼ | -0.07% |
| 2024-10-02 | 5541 | 大平金 | 346,000 | 1.76% | 1,383 | 1,464 | 1,381 | 1,448 | 389,500 | ▼ | -0.11% |
| 2024-10-08 | 5541 | 大平金 | 331,500 | 1.69% | 1,435 | 1,440 | 1,397 | 1,398 | 106,300 | ▼ | -0.07% |
| 2024-11-01 | 5541 | 大平金 | 306,600 | 1.56% | 1,353 | 1,370 | 1,338 | 1,365 | 148,900 | ▼ | -0.12% |
| 2024-12-12 | 5541 | 大平金 | 292,800 | 1.49% | 1,437 | 1,440 | 1,418 | 1,418 | 64,600 | ▼ | -0.07% |
| 2025-03-12 | 5541 | 大平金 | 253,300 | 1.29% | 1,841 | 1,864 | 1,830 | 1,858 | 287,700 | ▼ | -0.19% |
| 2025-03-14 | 5541 | 大平金 | 222,900 | 1.13% | 1,855 | 1,889 | 1,836 | 1,882 | 283,800 | ▼ | -0.16% |
| 2025-03-18 | 5541 | 大平金 | 213,700 | 1.09% | 1,880 | 1,898 | 1,873 | 1,886 | 251,700 | ▼ | -0.03% |
| 2025-02-05 | 5726 | 大阪チタ | 344,700 | 0.93% | 1,930 | 1,960 | 1,925 | 1,950 | 878,500 | ▲ | 0.13% |
| 2025-02-05 | 5726 | 大阪チタ | 344,700 | 0.93% | 1,930 | 1,960 | 1,925 | 1,950 | 878,500 | ▲ | 0.13% |
| 2025-02-19 | 5726 | 大阪チタ | 213,422 | 0.57% | 2,020 | 2,024 | 1,946 | 1,956 | 661,600 | ▼ | -0.03% |
| 2025-02-21 | 5726 | 大阪チタ | 328,137 | 0.89% | 1,925 | 1,947 | 1,901 | 1,905 | 381,700 | ▼ | -0.04% |
| 2025-02-28 | 5726 | 大阪チタ | 280,137 | 0.76% | 1,755 | 1,766 | 1,708 | 1,716 | 1,905,400 | ▼ | -0.13% |
| 2025-03-12 | 5726 | 大阪チタ | 243,837 | 0.66% | 2,042 | 2,168 | 2,042 | 2,129 | 2,119,400 | ▼ | -0.09% |
| 2025-03-18 | 5726 | 大阪チタ | 149,637 | 0.40% | 2,101 | 2,159 | 2,082 | 2,098 | 1,056,700 | ▼ | -0.26% |
| 2025-03-19 | 5726 | 大阪チタ | 171,822 | 0.46% | 2,102 | 2,115 | 2,075 | 2,079 | 692,500 | ▼ | -0.10% |
| 2025-03-21 | 5727 | 邦チタ | 630,200 | 0.88% | 1,142 | 1,161 | 1,126 | 1,144 | 905,600 | ▼ | -0.07% |
| 2025-03-26 | 5727 | 邦チタ | 340,483 | 0.47% | 1,208 | 1,208 | 1,190 | 1,200 | 645,900 | ▼ | -0.03% |
| 2025-03-27 | 5727 | 邦チタ | 554,400 | 0.77% | 1,195 | 1,218 | 1,189 | 1,210 | 678,600 | ▼ | -0.10% |
| 2025-04-10 | 5727 | 邦チタ | 491,400 | 0.68% | 975 | 975 | 935 | 956 | 844,900 | ▼ | -0.08% |
| 2025-01-28 | 6027 | 弁護士ＣＯＭ | 135,100 | 0.59% | 2,283 | 2,348 | 2,276 | 2,336 | 193,400 | ▼ | -0.01% |
| 2025-01-30 | 6027 | 弁護士ＣＯＭ | 107,400 | 0.47% | 2,460 | 2,825 | 2,427 | 2,820 | 1,115,900 | ▼ | -0.12% |
| 2025-01-30 | 6027 | 弁護士ＣＯＭ | 107,400 | 0.47% | 2,460 | 2,825 | 2,427 | 2,820 | 1,115,900 | ▼ | -0.12% |
| 2025-03-26 | 6062 | チャームケア | 162,300 | 0.49% | 1,354 | 1,378 | 1,344 | 1,369 | 64,600 | ▼ | -0.08% |
| 2025-03-11 | 6081 | アライドアキ | 135,500 | 0.95% | 186 | 186 | 177 | 184 | 112,500 | ▼ | -0.06% |
| 2025-06-06 | 6081 | アライドアキ | 126,600 | 0.88% | 216 | 228 | 207 | 210 | 878,400 | ▼ | -0.06% |
| 2025-06-10 | 6081 | アライドアキ | 113,000 | 0.79% | 216 | 229 | 212 | 217 | 794,300 | ▼ | -0.08% |
| 2025-06-12 | 6081 | アライドアキ | 96,700 | 0.67% | 225 | 303 | 219 | 255 | 12,305,700 | ▼ | -0.12% |
| 2024-12-10 | 6095 | メドピア | 101,300 | 0.46% | 492 | 504 | 489 | 503 | 201,400 | ▼ | -0.12% |
| 2025-01-15 | 6095 | メドピア | 104,200 | 0.47% | 442 | 444 | 435 | 441 | 111,800 | ▼ | -0.05% |
| 2025-03-03 | 6095 | メドピア | 108,000 | 0.49% | 497 | 502 | 492 | 495 | 75,600 | ▼ | -0.02% |
| 2024-10-04 | 6166 | 中村超硬 | 158,600 | 1.43% | 452 | 468 | 450 | 466 | 217,700 | ▼ | -0.16% |
| 2024-10-09 | 6166 | 中村超硬 | 144,800 | 1.31% | 498 | 505 | 476 | 489 | 394,500 | ▼ | -0.11% |
| 2024-11-12 | 6166 | 中村超硬 | 126,900 | 1.15% | 403 | 422 | 403 | 412 | 76,600 | ▼ | -0.09% |
| 2024-11-21 | 6166 | 中村超硬 | 115,800 | 1.05% | 398 | 412 | 398 | 407 | 53,900 | ▼ | -0.09% |
| 2024-11-26 | 6166 | 中村超硬 | 108,000 | 0.97% | 395 | 399 | 389 | 393 | 48,500 | ▼ | -0.08% |
| 2024-12-02 | 6166 | 中村超硬 | 91,500 | 0.83% | 398 | 398 | 380 | 380 | 77,000 | ▼ | -0.14% |
| 2024-12-03 | 6166 | 中村超硬 | 85,400 | 0.77% | 380 | 382 | 376 | 377 | 61,300 | ▼ | -0.05% |
| 2024-12-24 | 6166 | 中村超硬 | 68,000 | 0.61% | 332 | 342 | 332 | 334 | 118,900 | ▼ | -0.16% |
| 2024-12-27 | 6166 | 中村超硬 | 47,600 | 0.43% | 337 | 352 | 337 | 343 | 56,400 | ▼ | -0.10% |
| 2024-09-10 | 6182 | メタリアル | 118,600 | 1.09% | 960 | 964 | 949 | 950 | 23,300 | ▼ | -0.01% |
| 2024-12-19 | 6182 | メタリアル | 100,100 | 0.91% | 678 | 690 | 671 | 680 | 49,700 | ▼ | -0.18% |
| 2024-12-27 | 6182 | メタリアル | 85,900 | 0.78% | 680 | 726 | 680 | 706 | 187,200 | ▼ | -0.13% |
| 2025-01-08 | 6182 | メタリアル | 68,100 | 0.62% | 690 | 700 | 687 | 700 | 31,800 | ▼ | -0.16% |
| 2025-01-09 | 6182 | メタリアル | 64,600 | 0.59% | 700 | 700 | 683 | 697 | 32,200 | ▼ | -0.03% |
| 2025-01-23 | 6182 | メタリアル | 52,400 | 0.48% | 584 | 589 | 570 | 583 | 52,300 | ▼ | -0.10% |
| 2024-09-10 | 6191 | エアトリ | 111,500 | 0.49% | 1,197 | 1,208 | 1,179 | 1,190 | 121,700 | ▼ | -0.02% |
| 2024-09-04 | 6232 | ＡＣＳＬ | 85,200 | 0.57% | 850 | 873 | 821 | 825 | 317,400 | ▼ | -0.08% |
| 2024-11-12 | 6232 | ＡＣＳＬ | 106,100 | 0.71% | 1,174 | 1,192 | 1,070 | 1,111 | 1,251,600 | ▼ | -0.15% |
| 2024-11-13 | 6232 | ＡＣＳＬ | 89,200 | 0.59% | 1,081 | 1,132 | 1,053 | 1,107 | 598,600 | ▼ | -0.12% |
| 2024-11-19 | 6232 | ＡＣＳＬ | 74,600 | 0.49% | 1,190 | 1,250 | 1,163 | 1,193 | 1,203,400 | ▼ | -0.07% |
| 2025-04-03 | 6232 | ＡＣＳＬ | 67,800 | 0.45% | 1,007 | 1,088 | 999 | 1,049 | 1,016,500 | ▼ | -0.13% |
| 2024-09-13 | 6254 | 野村マイクロ | 203,700 | 0.50% | 2,449 | 2,467 | 2,365 | 2,367 | 633,100 | ▲ | 0.09% |
| 2024-12-04 | 6254 | 野村マイクロ | 227,200 | 0.55% | 1,780 | 1,789 | 1,690 | 1,712 | 1,568,300 | ▲ | 0.15% |
| 2025-02-21 | 6254 | 野村マイクロ | 202,300 | 0.49% | 2,546 | 2,585 | 2,514 | 2,526 | 843,100 | ▼ | -0.01% |
| 2024-12-12 | 6298 | ワイエイシイ | 48,800 | 0.50% | 1,905 | 1,905 | 1,872 | 1,872 | 59,900 | ▲ | 0.08% |
| 2024-12-26 | 6298 | ワイエイシイ | 48,800 | 0.25% | 1,827 | 1,866 | 1,820 | 1,835 | 84,300 | ▼ | -0.25% |
| 2024-12-27 | 6298 | ワイエイシイ | 97,600 | 0.50% | 931 | 945 | 912 | 945 | 102,000 | ▲ | 0.25% |
| 2025-01-09 | 6298 | ワイエイシイ | 94,000 | 0.48% | 1,023 | 1,026 | 982 | 996 | 308,300 | ▼ | -0.02% |
| 2024-12-03 | 6315 | ＴＯＷＡ | 420,100 | 0.55% | 1,616 | 1,675 | 1,602 | 1,603 | 4,701,500 | ▲ | 0.19% |
| 2024-12-04 | 6315 | ＴＯＷＡ | 540,400 | 0.71% | 1,591 | 1,601 | 1,532 | 1,543 | 3,636,300 | ▲ | 0.15% |
| 2024-12-05 | 6315 | ＴＯＷＡ | 499,600 | 0.66% | 1,560 | 1,576 | 1,512 | 1,516 | 3,461,000 | ▲ | 0.21% |
| 2024-12-06 | 6315 | ＴＯＷＡ | 630,000 | 0.83% | 1,514 | 1,519 | 1,486 | 1,491 | 4,111,500 | ▲ | 0.16% |
| 2024-12-09 | 6315 | ＴＯＷＡ | 683,500 | 0.90% | 1,500 | 1,510 | 1,473 | 1,490 | 2,831,900 | ▲ | 0.07% |
| 2024-12-09 | 6315 | ＴＯＷＡ | 420,000 | 0.55% | 1,500 | 1,510 | 1,473 | 1,490 | 2,831,900 | ▲ | 0.11% |
| 2025-01-29 | 6315 | ＴＯＷＡ | 671,400 | 0.89% | 1,990 | 1,996 | 1,884 | 1,945 | 15,587,600 | ▼ | -0.01% |
| 2025-02-03 | 6315 | ＴＯＷＡ | 580,000 | 0.77% | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 | ▼ | -0.12% |
| 2025-02-03 | 6315 | ＴＯＷＡ | 580,000 | 0.77% | 2,005 | 2,060 | 1,988 | 1,993 | 9,307,700 | ▼ | -0.12% |
| 2025-02-04 | 6315 | ＴＯＷＡ | 512,000 | 0.68% | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 | ▼ | -0.08% |
| 2025-02-04 | 6315 | ＴＯＷＡ | 512,000 | 0.68% | 2,028 | 2,093 | 2,024 | 2,073 | 10,734,900 | ▼ | -0.08% |
| 2025-02-19 | 6315 | ＴＯＷＡ | 368,300 | 0.49% | 1,714 | 1,738 | 1,677 | 1,680 | 4,474,300 | ▼ | -0.06% |
| 2024-09-20 | 6432 | 竹内製作所 | 297,500 | 0.60% | 4,400 | 4,425 | 4,360 | 4,360 | 449,100 | ▲ | 0.07% |
| 2024-09-27 | 6432 | 竹内製作所 | 344,200 | 0.70% | 4,555 | 4,595 | 4,515 | 4,585 | 494,900 | ▲ | 0.09% |
| 2024-10-07 | 6432 | 竹内製作所 | 396,300 | 0.80% | 4,585 | 4,600 | 4,540 | 4,555 | 406,100 | ▲ | 0.10% |
| 2024-12-13 | 6521 | オキサイド | 75,500 | 0.67% | 1,333 | 1,341 | 1,300 | 1,300 | 93,400 | ▼ | -0.08% |
| 2025-01-23 | 6521 | オキサイド | 61,400 | 0.54% | 1,520 | 1,533 | 1,499 | 1,504 | 47,300 | ▼ | -0.13% |
| 2025-01-24 | 6521 | オキサイド | 51,400 | 0.45% | 1,510 | 1,548 | 1,492 | 1,535 | 73,600 | ▼ | -0.09% |
| 2025-05-09 | 6521 | オキサイド | 55,200 | 0.49% | 1,218 | 1,273 | 1,218 | 1,265 | 44,100 | ▼ | -0.07% |
| 2024-12-03 | 6573 | アジャイル | 147,800 | 0.54% | 95 | 95 | 92 | 92 | 590,100 | ▼ | -0.12% |
| 2025-03-27 | 6573 | アジャイル | 147,400 | 0.48% | 80 | 80 | 76 | 77 | 987,200 | ▼ | -0.06% |
| 2024-12-17 | 6619 | ＷＳＣＯＰＥ | 257,800 | 0.46% | 270 | 270 | 259 | 266 | 2,106,100 | ▼ | -0.04% |
| 2024-12-20 | 6619 | ＷＳＣＯＰＥ | 152,629 | 0.27% | 243 | 249 | 242 | 249 | 2,076,700 | ▼ | -0.27% |
| 2025-04-03 | 6855 | 電子材料 | 72,300 | 0.57% | 1,670 | 1,710 | 1,659 | 1,692 | 415,900 | ▲ | 0.12% |
| 2025-04-10 | 6855 | 電子材料 | 81,000 | 0.64% | 1,634 | 1,639 | 1,523 | 1,547 | 433,500 | ▲ | 0.07% |
| 2025-04-14 | 6855 | 電子材料 | 94,700 | 0.74% | 1,655 | 1,676 | 1,615 | 1,640 | 332,000 | ▲ | 0.09% |
| 2025-04-16 | 6855 | 電子材料 | 107,200 | 0.84% | 1,615 | 1,631 | 1,569 | 1,592 | 246,400 | ▲ | 0.09% |
| 2025-04-17 | 6855 | 電子材料 | 115,100 | 0.91% | 1,600 | 1,633 | 1,575 | 1,629 | 161,500 | ▲ | 0.07% |
| 2025-04-23 | 6855 | 電子材料 | 138,100 | 1.09% | 1,694 | 1,705 | 1,670 | 1,692 | 189,600 | ▲ | 0.18% |
| 2025-05-01 | 6855 | 電子材料 | 68,700 | 0.54% | 1,875 | 1,896 | 1,852 | 1,881 | 249,500 | ▲ | 0.13% |
| 2025-05-07 | 6855 | 電子材料 | 143,700 | 1.13% | 1,866 | 1,882 | 1,848 | 1,875 | 143,400 | ▲ | 0.03% |
| 2025-04-30 | 6920 | レーザーテク | 534,100 | 0.56% | 12,325 | 13,350 | 12,280 | 13,290 | 11,401,400 | ▲ | 0.11% |
| 2025-05-01 | 6920 | レーザーテク | 603,200 | 0.63% | 13,200 | 13,650 | 13,100 | 13,260 | 9,253,400 | ▲ | 0.06% |
| 2025-06-03 | 6920 | レーザーテク | 682,800 | 0.72% | 14,300 | 14,420 | 14,130 | 14,185 | 3,131,200 | ▲ | 0.08% |
| 2025-06-05 | 6920 | レーザーテク | 648,900 | 0.68% | 14,050 | 14,775 | 14,020 | 14,730 | 6,964,300 | ▼ | -0.03% |
| 2025-06-11 | 6920 | レーザーテク | 536,800 | 0.56% | 15,200 | 15,495 | 15,100 | 15,315 | 5,775,700 | ▼ | -0.12% |
| 2025-04-24 | 6965 | ホトニクス | 1,764,600 | 0.53% | 1,235 | 1,267 | 1,231 | 1,254 | 2,460,500 | ▲ | 0.10% |
| 2025-04-28 | 6965 | ホトニクス | 2,039,100 | 0.61% | 1,311 | 1,319 | 1,298 | 1,298 | 4,796,800 | ▲ | 0.07% |
| 2025-06-12 | 6965 | ホトニクス | 1,890,800 | 0.59% | 1,601 | 1,634 | 1,581 | 1,597 | 2,358,000 | ▼ | -0.02% |
| 2024-11-29 | 7003 | 三井Ｅ＆Ｓ | 552,270 | 0.53% | 1,593 | 1,632 | 1,520 | 1,528 | 26,158,900 | ▲ | 0.18% |
| 2024-12-10 | 7003 | 三井Ｅ＆Ｓ | 663,870 | 0.64% | 1,566 | 1,586 | 1,506 | 1,532 | 9,222,700 | ▲ | 0.10% |
| 2025-01-09 | 7003 | 三井Ｅ＆Ｓ | 599,170 | 0.58% | 1,649 | 1,665 | 1,609 | 1,617 | 8,952,100 | ▼ | -0.06% |
| 2025-01-28 | 7003 | 三井Ｅ＆Ｓ | 657,670 | 0.63% | 1,530 | 1,551 | 1,502 | 1,520 | 5,653,900 | ▲ | 0.05% |
| 2025-02-05 | 7003 | 三井Ｅ＆Ｓ | 729,570 | 0.70% | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 | ▲ | 0.06% |
| 2025-02-05 | 7003 | 三井Ｅ＆Ｓ | 729,570 | 0.70% | 1,564 | 1,565 | 1,511 | 1,536 | 4,486,300 | ▲ | 0.06% |
| 2025-02-10 | 7003 | 三井Ｅ＆Ｓ | 571,000 | 0.55% | 1,599 | 1,609 | 1,579 | 1,592 | 3,234,400 | ▲ | 0.06% |
| 2025-02-10 | 7003 | 三井Ｅ＆Ｓ | 571,000 | 0.55% | 1,599 | 1,609 | 1,579 | 1,592 | 3,234,400 | ▲ | 0.06% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 825,470 | 0.80% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▲ | 0.10% |
| 2025-02-12 | 7003 | 三井Ｅ＆Ｓ | 825,470 | 0.80% | 1,611 | 1,710 | 1,545 | 1,650 | 21,870,000 | ▲ | 0.10% |
| 2025-03-06 | 7003 | 三井Ｅ＆Ｓ | 636,900 | 0.61% | 1,883 | 1,960 | 1,827 | 1,842 | 18,739,900 | ▲ | 0.05% |
| 2025-03-06 | 7003 | 三井Ｅ＆Ｓ | 595,600 | 0.57% | 1,883 | 1,960 | 1,827 | 1,842 | 18,739,900 | ▲ | 0.16% |
| 2025-03-28 | 7003 | 三井Ｅ＆Ｓ | 971,770 | 0.94% | 1,807 | 1,836 | 1,732 | 1,740 | 6,641,100 | ▲ | 0.13% |
| 2025-04-01 | 7003 | 三井Ｅ＆Ｓ | 1,153,670 | 1.11% | 1,652 | 1,652 | 1,591 | 1,598 | 6,865,900 | ▲ | 0.17% |
| 2025-04-01 | 7003 | 三井Ｅ＆Ｓ | 744,700 | 0.72% | 1,652 | 1,652 | 1,591 | 1,598 | 6,865,900 | ▲ | 0.10% |
| 2025-05-22 | 7003 | 三井Ｅ＆Ｓ | 1,075,170 | 1.04% | 2,143 | 2,179 | 2,095 | 2,154 | 10,466,800 | ▼ | -0.07% |
| 2025-05-23 | 7003 | 三井Ｅ＆Ｓ | 801,049 | 0.77% | 2,190 | 2,320 | 2,156 | 2,230 | 13,871,200 | ▼ | -0.10% |
| 2025-05-28 | 7003 | 三井Ｅ＆Ｓ | 1,011,970 | 0.98% | 2,375 | 2,395 | 2,311 | 2,315 | 6,864,500 | ▼ | -0.06% |
| 2025-06-02 | 7003 | 三井Ｅ＆Ｓ | 1,055,500 | 1.02% | 2,360 | 2,381 | 2,267 | 2,299 | 5,747,500 | ▲ | 0.30% |
| 2025-06-10 | 7003 | 三井Ｅ＆Ｓ | 492,200 | 0.47% | 2,374 | 2,413 | 2,351 | 2,393 | 6,210,600 | ▼ | -0.09% |
| 2025-06-11 | 7003 | 三井Ｅ＆Ｓ | 958,300 | 0.92% | 2,417 | 2,422 | 2,270 | 2,283 | 6,943,400 | ▼ | -0.09% |
| 2025-06-12 | 7003 | 三井Ｅ＆Ｓ | 922,070 | 0.89% | 2,283 | 2,364 | 2,276 | 2,355 | 6,759,800 | ▼ | -0.08% |
| 2024-10-09 | 7033 | ＭＳＯＬ | 113,500 | 0.67% | 1,831 | 1,888 | 1,816 | 1,882 | 236,200 | ▼ | -0.09% |
| 2024-10-11 | 7033 | ＭＳＯＬ | 98,200 | 0.58% | 1,847 | 1,867 | 1,821 | 1,829 | 114,800 | ▼ | -0.09% |
| 2024-10-30 | 7033 | ＭＳＯＬ | 82,300 | 0.48% | 1,903 | 1,903 | 1,858 | 1,858 | 214,900 | ▼ | -0.09% |
| 2025-04-10 | 7048 | ベルトラ | 437,100 | 1.19% | 284 | 286 | 268 | 275 | 214,900 | ▼ | -0.10% |
| 2025-04-24 | 7048 | ベルトラ | 397,800 | 1.08% | 333 | 344 | 324 | 332 | 414,400 | ▼ | -0.10% |
| 2025-05-01 | 7048 | ベルトラ | 365,800 | 0.99% | 323 | 330 | 317 | 326 | 142,000 | ▼ | -0.09% |
| 2025-05-15 | 7048 | ベルトラ | 327,500 | 0.89% | 307 | 354 | 306 | 321 | 909,200 | ▼ | -0.09% |
| 2025-06-02 | 7048 | ベルトラ | 0 | 0.00% | 306 | 310 | 306 | 310 | 85,400 | ▼ | -0.89% |
| 2025-06-02 | 7048 | ベルトラ | 323,200 | 0.88% | 306 | 310 | 306 | 310 | 85,400 | ▲ | 0.88% |
| 2024-12-03 | 7342 | ウェルスナビ | 392,800 | 0.66% | 1,947 | 1,949 | 1,943 | 1,945 | 10,275,700 | ▼ | -0.04% |
| 2024-12-04 | 7342 | ウェルスナビ | 336,500 | 0.56% | 1,944 | 1,945 | 1,944 | 1,944 | 2,518,800 | ▼ | -0.09% |
| 2024-12-05 | 7342 | ウェルスナビ | 280,400 | 0.47% | 1,944 | 1,945 | 1,944 | 1,944 | 1,627,400 | ▼ | -0.09% |
| 2024-10-18 | 7383 | ネットプロ | 499,500 | 0.51% | 386 | 389 | 372 | 378 | 2,280,400 | ▲ | 0.10% |
| 2024-12-27 | 7383 | ネットプロ | 456,000 | 0.46% | 513 | 525 | 509 | 519 | 1,563,800 | ▼ | -0.04% |
| 2024-08-29 | 7707 | ＰＳＳ | 175,800 | 0.63% | 372 | 386 | 347 | 359 | 2,455,800 | ▼ | -0.08% |
| 2024-09-13 | 7707 | ＰＳＳ | 128,600 | 0.46% | 299 | 315 | 283 | 288 | 2,252,900 | ▼ | -0.12% |
| 2025-04-09 | 7777 | ３ＤＭ | 600,800 | 0.54% | 113 | 116 | 105 | 111 | 1,899,100 | ▲ | 0.12% |
| 2025-04-10 | 7777 | ３ＤＭ | 712,300 | 0.64% | 121 | 122 | 114 | 118 | 2,712,900 | ▲ | 0.09% |
| 2025-04-14 | 7777 | ３ＤＭ | 773,700 | 0.70% | 121 | 124 | 120 | 121 | 1,336,700 | ▲ | 0.05% |
| 2024-10-29 | 7779 | サイバダイン | 1,491,300 | 1.08% | 184 | 194 | 184 | 192 | 891,900 | ▼ | -0.10% |
| 2025-04-08 | 7779 | サイバダイン | 1,270,200 | 0.59% | 154 | 162 | 154 | 159 | 1,114,300 | ▼ | -0.09% |
| 2025-01-09 | 7868 | 広済堂ＨＤ | 720,800 | 0.50% | 499 | 504 | 490 | 493 | 589,800 | ▲ | 0.09% |
| 2024-10-25 | 7972 | イトーキ | 278,400 | 0.52% | 1,425 | 1,426 | 1,403 | 1,413 | 196,500 | ▲ | 0.11% |
| 2024-11-05 | 7972 | イトーキ | 328,100 | 0.61% | 1,462 | 1,479 | 1,448 | 1,460 | 235,700 | ▲ | 0.08% |
| 2025-01-14 | 7972 | イトーキ | 383,200 | 0.71% | 1,571 | 1,576 | 1,530 | 1,546 | 164,500 | ▲ | 0.09% |
| 2025-01-21 | 7972 | イトーキ | 430,700 | 0.80% | 1,563 | 1,563 | 1,535 | 1,550 | 63,200 | ▲ | 0.09% |
| 2025-03-17 | 7972 | イトーキ | 480,800 | 0.90% | 1,675 | 1,718 | 1,675 | 1,718 | 164,300 | ▲ | 0.09% |
| 2024-11-13 | 9519 | レノバ | 467,100 | 0.51% | 865 | 886 | 848 | 848 | 468,300 | ▲ | 0.10% |
| 2024-11-29 | 9519 | レノバ | 593,100 | 0.65% | 795 | 804 | 786 | 795 | 311,700 | ▲ | 0.14% |
| 2024-12-02 | 9519 | レノバ | 645,600 | 0.70% | 792 | 794 | 780 | 786 | 298,000 | ▲ | 0.04% |
| 2024-12-04 | 9519 | レノバ | 759,800 | 0.83% | 776 | 780 | 759 | 759 | 380,900 | ▲ | 0.13% |
| 2024-12-11 | 9519 | レノバ | 855,600 | 0.93% | 746 | 749 | 733 | 735 | 583,600 | ▲ | 0.10% |
| 2025-01-06 | 9519 | レノバ | 932,000 | 1.02% | 783 | 816 | 782 | 797 | 1,101,300 | ▲ | 0.08% |
| 2025-05-15 | 9519 | レノバ | 877,500 | 0.96% | 709 | 725 | 698 | 714 | 787,800 | ▼ | -0.06% |
| 2025-06-10 | 9519 | レノバ | 704,600 | 0.77% | 688 | 697 | 676 | 676 | 516,800 | ▼ | -0.12% |
| 2025-06-12 | 9519 | レノバ | 634,700 | 0.69% | 671 | 674 | 658 | 662 | 509,800 | ▼ | -0.08% |
| 2025-01-23 | 9552 | Ｍ＆Ａ総研 | 304,100 | 0.51% | 1,937 | 1,937 | 1,882 | 1,898 | 691,600 | ▲ | 0.02% |
| 2024-08-29 | 9603 | ＨＩＳ | 787,185 | 0.98% | 1,889 | 1,923 | 1,878 | 1,923 | 866,700 | ▼ | -0.11% |
| 2024-09-18 | 9603 | ＨＩＳ | 705,685 | 0.88% | 1,662 | 1,664 | 1,604 | 1,613 | 1,372,900 | ▼ | -0.09% |
| 2024-10-11 | 9603 | ＨＩＳ | 633,185 | 0.79% | 1,680 | 1,690 | 1,641 | 1,641 | 575,000 | ▼ | -0.08% |
| 2024-10-31 | 9603 | ＨＩＳ | 532,685 | 0.66% | 1,716 | 1,759 | 1,702 | 1,752 | 545,000 | ▼ | -0.13% |
| 2024-11-01 | 9603 | ＨＩＳ | 476,085 | 0.59% | 1,736 | 1,790 | 1,729 | 1,771 | 610,100 | ▼ | -0.07% |
| 2024-11-06 | 9603 | ＨＩＳ | 390,085 | 0.48% | 1,817 | 1,849 | 1,808 | 1,825 | 600,600 | ▼ | -0.10% |