【空売り機関直近取引】Integrated Core Strategies (Asia) Pte. Ltd.

報告日コード銘柄残高割合初値高値安値終値出来高per
2024-03-01 130Aウェリタス175,3002.78%2,2202,2602,0002,093246,3000.46%
2024-03-05 130Aウェリタス197,2003.12%2,1322,1922,0012,060192,5000.34%
2024-03-11 130Aウェリタス224,2003.55%2,0002,0051,6511,708311,8000.42%
2024-03-29 130Aウェリタス231,3003.60%1,8512,2001,8351,983356,8000.05%
2024-04-01 130Aウェリタス230,3003.58%2,0232,3302,0232,134436,300-0.02%
2024-05-15 130Aウェリタス237,6003.70%1,2001,2201,1231,13088,9000.12%
2024-05-21 130Aウェリタス237,6003.66%1,1191,1451,0951,13138,900-0.04%
2024-09-24 130Aウェリタス212,5003.27%9681,1079561,046340,200-0.39%
2024-09-30 130Aウェリタス207,4003.19%1,0111,0359981,00255,300-0.08%
2024-10-02 130Aウェリタス179,7002.77%1,0741,0981,0431,085114,500-0.41%
2024-10-08 130Aウェリタス173,2002.66%1,0521,0641,0191,03932,600-0.1%
2024-10-09 130Aウェリタス93,2001.43%1,1421,3271,1111,1382,387,200-1.23%
2024-10-10 130Aウェリタス82,9001.27%1,1401,1651,0821,125366,400-0.15%
2024-10-11 130Aウェリタス68,6001.05%1,1111,1181,0361,067187,100-0.21%
2024-10-15 130Aウェリタス57,9000.89%1,0811,0811,0381,06487,300-0.16%
2024-10-16 130Aウェリタス43,5000.67%1,0551,0731,0111,02096,000-0.21%
2024-10-18 130Aウェリタス37,4000.57%1,0001,0189971,01428,200-0.1%
2024-10-22 130Aウェリタス25,6000.39%1,0051,005943957106,600-0.17%
2024-06-13 1332ニッスイ1,593,9970.51%8638668478491,285,0000.1%
2024-06-19 1332ニッスイ1,909,5000.61%849853845848542,8000.09%
2024-06-21 1332ニッスイ2,282,7000.73%8388468388431,680,3000.12%
2024-07-03 1332ニッスイ2,583,1000.82%8718728618661,103,3000.08%
2024-07-05 1332ニッスイ2,987,3000.95%8518548388402,095,8000.13%
2024-07-11 1332ニッスイ3,129,2991.00%8488518458481,465,6000.05%
2024-07-12 1332ニッスイ3,095,9990.99%8468728458672,645,600-0.01%
2024-07-25 1332ニッスイ3,194,1001.02%8748928708871,319,8000.03%
2024-07-29 1332ニッスイ3,115,7000.99%885895882886864,000-0.03%
2024-08-05 1332ニッスイ2,608,4090.83%7918057407462,812,800-0.16%
2024-08-06 1332ニッスイ2,212,2220.70%8008177478043,511,400-0.13%
2024-08-07 1332ニッスイ1,301,2340.41%8068808068554,175,700-0.28%
2024-08-13 1407ウエストHD235,6960.51%2,0922,1342,0912,124168,3000.1%
2024-08-23 1407ウエストHD223,6160.48%2,5202,6142,5012,5781,031,200-0.03%
2024-08-29 1407ウエストHD148,8170.32%2,6512,6952,6102,615481,800-0.19%
2024-09-24 1407ウエストHD241,0540.52%2,5352,5502,4762,484289,1000.1%
2024-09-30 1407ウエストHD208,4540.45%2,7712,8492,7642,773446,300-0.07%
2024-03-18 1419タマホーム204,2450.69%4,1404,1454,1154,13069,000-0.07%
2024-03-29 1419タマホーム213,5450.72%4,4904,5954,4854,540320,9000.03%
2024-04-05 1419タマホーム251,6450.85%4,4504,4804,4104,425282,7000.13%
2024-04-09 1419タマホーム266,8450.90%4,4204,4354,2904,375443,2000.05%
2024-04-11 1419タマホーム308,2011.04%4,3004,3004,1404,140860,3000.14%
2024-04-12 1419タマホーム327,9011.11%3,9454,2153,9304,0901,249,1000.07%
2024-04-22 1419タマホーム353,8451.20%4,1054,2154,1004,215277,8000.08%
2024-05-14 1419タマホーム343,7081.16%4,4654,5004,4404,490288,700-0.04%
2024-05-20 1419タマホーム323,6081.09%4,5454,5604,5304,555225,400-0.06%
2024-05-30 1419タマホーム282,0760.95%3,9854,1003,8904,0752,033,200-0.14%
2024-05-31 1419タマホーム249,0760.84%4,0704,1954,0654,190673,500-0.1%
2024-06-06 1419タマホーム271,6720.92%3,9603,9853,8253,825449,2000.08%
2024-06-10 1419タマホーム264,5720.89%3,8453,8803,8053,875265,000-0.03%
2024-06-13 1419タマホーム268,4720.91%3,7953,8053,7453,745194,0000.02%
2024-06-19 1419タマホーム224,0720.76%3,9454,0703,8653,9801,003,700-0.15%
2024-06-20 1419タマホーム239,1720.81%3,9753,9753,8103,860373,0000.05%
2024-07-04 1419タマホーム230,5720.78%3,9503,9653,9403,940119,000-0.03%
2024-07-04 1419タマホーム230,5720.78%3,9503,9653,9403,940119,000-0.03%
2024-07-10 1419タマホーム242,3210.82%3,8653,8653,8053,840193,8000.03%
2024-07-11 1419タマホーム268,9210.91%3,8703,8753,8303,865213,1000.09%
2024-07-12 1419タマホーム240,1210.81%4,1504,5204,1254,4602,694,000-0.09%
2024-07-24 1419タマホーム266,8440.90%4,5454,5504,4654,485165,6000.08%
2024-07-29 1419タマホーム300,6441.02%4,4204,4854,4054,470145,7000.12%
2024-07-31 1419タマホーム326,4441.10%4,3554,5104,3504,510151,3000.08%
2024-08-07 1419タマホーム321,6451.09%3,9804,0953,9504,015213,600-0.01%
2024-08-29 1419タマホーム296,3461.00%4,1154,1154,0554,08586,2000.01%
2024-09-02 1419タマホーム292,3460.99%4,1504,1504,0504,05587,800-0.01%
2024-09-10 1419タマホーム313,8521.06%4,0154,0203,9203,930120,1000.07%
2024-09-11 1419タマホーム345,8521.17%3,9653,9653,8203,830198,4000.1%
2024-09-12 1419タマホーム364,6041.23%3,8903,9453,8603,910104,0000.06%
2024-10-08 1419タマホーム340,5851.15%3,9603,9603,8853,905223,200-0.08%
2024-10-09 1419タマホーム320,2411.08%3,9103,9353,8953,920103,100-0.06%
2024-10-15 1419タマホーム336,4451.14%3,7303,8703,7003,855514,0000.05%
2024-10-04 141Aトライアル615,4520.50%3,2203,2353,1553,155533,8000.09%
2024-10-11 141Aトライアル806,4520.65%2,9172,9532,9012,9021,083,9000.15%
2024-10-17 141Aトライアル1,053,6520.86%2,9682,9862,8662,885974,6000.2%
2024-10-18 141Aトライアル1,183,4520.96%2,8802,8882,8202,820556,4000.09%
2024-10-21 141Aトライアル1,273,5521.04%2,8002,8422,7752,821602,8000.08%
2024-10-22 141Aトライアル1,378,8521.12%2,8032,8392,7672,796630,6000.08%
2024-10-23 141Aトライアル1,535,4521.25%2,8002,8242,6812,684876,1000.12%
2024-09-11 1435ロボホーム476,7000.52%143143137140831,5000.11%
2024-09-17 1435ロボホーム548,3000.60%140141135138526,6000.07%
2024-09-20 1435ロボホーム251,0000.27%1421441391421,384,000-0.32%
2024-09-06 143Aイシン10,9000.56%1,6311,9161,3131,4504,503,9000.18%
2024-09-13 143Aイシン00.00%1,1201,1801,1051,13090,500-0.56%
2024-07-08 1514住石HD297,6880.50%1,3201,3791,3181,3281,041,0000.04%
2024-07-12 1514住石HD355,4270.60%1,2971,3191,2881,315797,2000.09%
2024-07-26 1514住石HD441,1270.74%1,1001,1111,0301,0551,624,1000.14%
2024-08-01 1514住石HD479,9870.81%1,0311,031994999933,9000.07%
2024-08-05 1514住石HD468,9870.79%8188577887881,621,600-0.02%
2024-08-07 1514住石HD407,6090.69%8479328458921,072,800-0.1%
2024-08-08 1514住石HD341,7090.58%881925871894789,900-0.1%
2024-09-27 1514住石HD421,8870.71%9781,0199731,008793,8000.06%
2024-10-01 1514住石HD389,8870.66%928976917964817,100-0.04%
2024-10-07 1514住石HD421,2870.71%9259298908911,536,9000.04%
2024-10-08 1514住石HD410,8870.69%895904856858775,400-0.02%
2024-10-09 1514住石HD417,1870.70%866874861868425,6000.01%
2024-10-23 1514住石HD478,3870.81%9441,0839291,0833,301,0000.11%
2024-10-28 1514住石HD469,7210.79%9579939399651,481,000-0.02%
2024-10-29 1514住石HD475,9210.80%9681,0399651,0222,334,9000.01%
2024-10-30 1514住石HD178,2610.30%1,0331,0489929981,663,200-0.5%
2024-03-04 1518三井松島HD62,3840.47%3,1653,2153,1203,170281,600-0.1%
2024-03-28 1518三井松島HD65,9600.50%2,9042,9452,8912,895149,3000.09%
2024-04-16 1518三井松島HD64,2740.49%3,1153,1203,0553,055138,300-0.01%
2024-05-17 1518三井松島HD73,1000.55%5,5905,9305,0305,130838,8000.25%
2024-05-20 1518三井松島HD78,5000.60%5,1905,1904,9355,000509,6000.04%
2024-05-23 1518三井松島HD103,1000.78%4,9204,9404,7804,820242,1000.18%
2024-05-27 1518三井松島HD106,7000.81%4,5604,6554,5354,620150,9000.03%
2024-05-29 1518三井松島HD125,6000.96%4,5804,7854,5704,600233,3000.14%
2024-05-31 1518三井松島HD132,4001.01%4,5654,6904,5604,690157,8000.05%
2024-06-04 1518三井松島HD144,3971.10%4,7154,8504,4904,570307,8000.09%
2024-06-11 1518三井松島HD157,7001.20%4,5904,7104,5804,615116,0000.09%
2024-06-14 1518三井松島HD177,2001.35%4,6305,0404,5654,910369,5000.15%
2024-06-18 1518三井松島HD183,8601.40%4,7204,8004,6604,79099,9000.04%
2024-06-20 1518三井松島HD201,4601.54%4,9504,9504,7854,83593,2000.14%
2024-06-21 1518三井松島HD232,5561.78%4,9605,0204,7804,795172,3000.24%
2024-06-24 1518三井松島HD254,5561.94%4,8054,9154,7504,865139,1000.15%
2024-06-25 1518三井松島HD268,8562.05%4,8705,1004,8404,960167,8000.1%
2024-06-27 1518三井松島HD282,7562.16%5,0105,1004,9655,100105,1000.11%
2024-06-28 1518三井松島HD290,0732.22%5,0905,1005,0005,07069,6000.06%
2024-07-03 1518三井松島HD316,9732.42%4,9455,0204,8154,890117,6000.19%
2024-07-08 1518三井松島HD331,8732.54%5,2505,6205,2305,620329,0000.12%
2024-07-10 1518三井松島HD342,4662.62%5,3005,5205,2705,510158,9000.08%
2024-07-17 1518三井松島HD335,5982.56%5,6505,7005,5205,69085,300-0.06%
2024-07-22 1518三井松島HD326,3982.49%5,4805,5905,2105,480130,000-0.06%
2024-08-07 1518三井松島HD307,3982.35%4,2054,5354,1354,39594,900-0.14%
2024-08-09 1518三井松島HD298,2982.28%4,5254,6104,4654,545107,500-0.07%
2024-08-15 1518三井松島HD302,8982.31%4,6854,7654,6304,75079,1000.03%
2024-08-16 1518三井松島HD300,0102.29%4,8905,1104,8455,080109,700-0.02%
2024-08-29 1518三井松島HD272,3102.08%4,7204,7804,6504,78079,400-0.06%
2024-09-04 1518三井松島HD257,8101.97%4,7154,7454,5104,52084,400-0.11%
2024-09-10 1518三井松島HD243,7101.86%4,4804,5904,4204,56560,600-0.1%
2024-09-25 1518三井松島HD234,7191.79%4,7204,7454,6604,71537,400-0.07%
2024-09-30 1518三井松島HD238,9061.82%4,8204,9304,8204,82559,4000.03%
2024-10-07 1518三井松島HD233,2051.78%5,0705,1705,0305,12062,200-0.04%
2024-10-15 1518三井松島HD237,2051.81%4,9554,9754,8204,88571,7000.03%
2024-10-22 1518三井松島HD253,6051.94%4,6204,7004,4804,53588,0000.12%
2024-10-25 1518三井松島HD266,5052.03%4,5054,5154,3554,39589,5000.08%
2024-10-28 1518三井松島HD276,9052.11%4,4054,5254,3504,37071,1000.08%
2024-10-29 1518三井松島HD287,8052.20%4,3704,4004,3204,34096,4000.09%
2024-10-30 1518三井松島HD97,5050.74%4,3404,4354,3154,340490,900-1.46%
2024-11-06 1518三井松島HD111,0940.85%4,1704,2454,1604,18096,6000.1%
2024-09-24 165ASBIレオス65,7000.50%1,7751,8001,5821,610318,6000.07%
2024-03-11 1662石油資源332,8590.61%6,2606,2906,0306,090429,1000.1%
2024-04-01 1662石油資源399,9590.73%6,8706,8806,6306,660440,0000.12%
2024-04-08 1662石油資源366,7590.67%6,9506,9606,8006,910399,100-0.05%
2024-04-19 1662石油資源316,7590.58%6,6807,1206,5406,6901,177,700-0.09%
2024-04-24 1662石油資源339,0590.62%6,7606,8106,7106,760206,3000.04%
2024-04-26 1662石油資源394,9590.72%6,5706,6706,5406,660260,9000.09%
2024-05-08 1662石油資源441,0590.81%6,7206,7506,5606,600207,5000.09%
2024-05-14 1662石油資源396,9480.73%6,7206,9606,5406,760713,600-0.08%
2024-05-23 1662石油資源469,3480.86%6,6406,6606,4606,630368,6000.13%
2024-05-24 1662石油資源494,1480.91%6,5606,5906,5306,530207,3000.05%
2024-05-29 1662石油資源477,3480.87%6,6906,7906,6406,680419,500-0.04%
2024-05-31 1662石油資源349,9270.64%6,5006,6206,5006,590562,600-0.23%
2024-06-19 1662石油資源381,7310.70%6,3106,3506,2706,280308,4000.05%
2024-07-23 1662石油資源440,2310.81%6,1906,2906,1806,210221,7000.11%
2024-08-08 1662石油資源498,8100.91%5,5305,8805,5205,570595,4000.09%
2024-08-19 1662石油資源478,0100.88%5,7805,8405,7005,710229,900-0.03%
2024-08-29 1662石油資源505,1530.93%5,8605,8705,8005,840409,7000.05%
2024-09-05 1662石油資源486,3080.89%5,3905,4905,3205,410268,600-0.04%
2024-09-17 1662石油資源499,2820.91%5,2405,2805,2005,260329,4000.02%
2024-09-30 1662石油資源2,743,3851.02%1,0401,0491,0211,0422,013,5000.1%
2024-10-04 1662石油資源2,597,4850.96%1,1691,1851,1581,1823,298,300-0.06%
2024-10-07 1662石油資源2,755,0501.02%1,2321,2331,2071,2083,604,3000.06%
2024-10-10 1662石油資源2,557,4850.95%1,1701,1741,1521,1601,184,700-0.07%
2024-10-23 1662石油資源2,291,9500.89%1,1391,1411,1281,130802,300-0.05%
2024-10-30 1662石油資源1,753,1600.68%1,1291,1371,1221,1351,597,000-0.2%
2024-09-10 168Aイタミアート7,5000.51%1,0101,0361,0091,0271,6000.1%
2024-09-24 168Aイタミアート6,6000.44%9639659519655,500-0.07%
2024-04-17 1717明豊ファシリ64,0280.50%85585584284933,7000.09%
2024-04-26 1717明豊ファシリ40,7000.31%85886585386498,400-0.19%
2024-07-25 1717明豊ファシリ63,9280.50%85485584884847,2000.09%
2024-07-30 1717明豊ファシリ29,8000.23%86186185385581,100-0.27%
2024-10-29 1717明豊ファシリ65,9560.51%84785384385118,6000.1%
2024-10-30 1717明豊ファシリ25,9000.20%85585584684877,700-0.31%
2024-10-29 1802大林組3,625,2910.50%1,8811,8981,8701,8892,013,9000.09%
2024-10-30 1802大林組237,7210.03%1,8941,9071,8831,9048,985,200-0.47%
2024-03-04 1803清水建6,026,3840.81%8678758568644,814,8000.11%
2024-03-12 1803清水建5,565,9690.74%9429629339524,301,000-0.07%
2024-03-21 1803清水建4,694,7920.63%1,0041,0281,0021,0265,638,100-0.1%
2024-03-29 1803清水建4,380,7400.58%9811,0099801,0013,129,500-0.05%
2024-04-01 1803清水建4,659,0090.62%1,0011,0069779832,665,4000.04%
2024-04-03 1803清水建5,562,2090.74%94094386487614,161,0000.12%
2024-04-05 1803清水建5,963,7960.80%8909108889064,759,3000.06%
2024-04-09 1803清水建7,026,0040.94%9209258888964,583,5000.13%
2024-04-15 1803清水建7,569,8721.01%8828898758844,506,4000.07%
2024-04-18 1803清水建8,266,3921.11%8928938818884,641,7000.1%
2024-04-23 1803清水建9,039,6651.21%9319429209284,870,2000.09%
2024-05-08 1803清水建9,704,8651.30%1,0101,0159879883,202,6000.09%
2024-05-09 1803清水建9,623,0651.29%9981,0189931,0083,008,300-0.01%
2024-05-15 1803清水建9,971,0651.34%9159158788979,347,7000.05%
2024-05-17 1803清水建10,824,5051.45%8668808658805,410,0000.1%
2024-05-20 1803清水建11,612,0651.56%8769108739036,018,6000.11%
2024-05-21 1803清水建12,412,0651.66%9079149019064,377,8000.09%
2024-05-22 1803清水建12,851,1651.72%9109128808944,745,7000.06%
2024-05-23 1803清水建13,504,2651.81%8908978638926,161,7000.09%
2024-05-24 1803清水建14,511,0651.95%8858918798835,229,7000.13%
2024-05-28 1803清水建15,299,2562.05%8968998868954,559,5000.09%
2024-05-29 1803清水建16,337,1562.19%8868888728736,971,0000.14%
2024-05-30 1803清水建17,573,1802.36%8658668478578,744,6000.16%
2024-05-31 1803清水建1,717,7910.23%85088385087054,764,300-2.13%
2024-06-20 1808長谷工1,542,4410.51%1,7151,7261,7071,726747,1000.1%
2024-06-21 1808長谷工1,225,8400.40%1,7311,7401,7261,7371,736,800-0.1%
2024-07-16 1808長谷工1,513,5400.50%1,8221,8301,8121,816756,7000.08%
2024-07-25 1808長谷工1,471,9350.48%1,8151,8361,8041,830988,800-0.02%
2024-07-30 1820西松建210,5000.50%4,8114,8114,7464,76553,9000.09%
2024-08-02 1820西松建198,8000.47%4,6314,6414,5204,533159,200-0.03%
2024-08-16 1820西松建213,2630.51%4,7584,8194,7234,799180,2000.1%
2024-08-30 1820西松建196,7770.47%5,2005,2505,1795,250266,900-0.04%
2024-09-06 1820西松建223,6770.53%5,2605,2605,1055,139302,0000.06%
2024-09-26 1820西松建252,9340.60%5,2435,2685,2015,268272,7000.06%
2024-10-03 1820西松建300,6450.71%5,1825,1885,0355,043162,4000.1%
2024-10-07 1820西松建279,5940.66%5,1625,1955,0995,156197,400-0.04%
2024-10-08 1820西松建297,7780.71%5,1235,1485,0565,075144,6000.04%
2024-10-16 1820西松建348,8090.83%5,0335,0995,0025,017115,7000.12%
2024-10-22 1820西松建376,2250.90%4,9875,0244,9444,961174,2000.07%
2024-10-30 1820西松建81,1080.19%5,0505,1465,0155,121957,100-0.71%
2024-04-24 1826佐田建78,2000.50%72872870570824,3000.08%
2024-04-26 1826佐田建28,5000.18%698707689705126,800-0.32%
2024-06-21 1860戸田建1,698,5620.52%1,0411,0451,0321,0331,355,2000.07%
2024-07-01 1860戸田建1,941,8570.60%1,0551,0621,0351,0411,011,5000.07%
2024-07-05 1860戸田建2,287,0570.70%1,0811,0891,0641,064610,9000.09%
2024-08-01 1860戸田建2,588,7630.80%1,0811,0821,0581,070445,0000.1%
2024-08-02 1860戸田建2,538,0630.78%1,0441,0481,0051,005617,900-0.02%
2024-08-21 1860戸田建2,246,2340.69%978994976985531,800-0.09%
2024-09-03 1860戸田建1,609,0820.49%1,0001,0241,0001,009496,300-0.09%
2024-10-11 1860戸田建1,625,0000.50%946957938945579,5000.01%
2024-10-18 1860戸田建1,546,0000.47%944944932934607,700-0.03%
2024-06-07 186Aアストロスケ667,0000.59%1,1451,1469761,00923,080,0000.59%
2024-06-10 186Aアストロスケ219,6000.19%1,0301,2501,0271,24628,126,600-0.4%
2024-06-25 1871ピーエス242,1900.51%982995980989176,8000.06%
2024-07-01 1871ピーエス289,9900.61%1,0101,0191,0091,01383,7000.09%
2024-07-09 1871ピーエス334,7900.70%1,0011,0129941,001100,2000.08%
2024-07-26 1871ピーエス380,4900.80%99499698698652,7000.1%
2024-08-02 1871ピーエス376,1900.79%987987950950143,900-0.01%
2024-08-09 1871ピーエス296,7900.62%982982957975141,900-0.17%
2024-08-16 1871ピーエス337,6900.71%98098597697955,6000.08%
2024-09-09 1871ピーエス332,1900.69%97099196998756,600-0.02%
2024-09-30 1871ピーエス283,9900.59%1,0501,0631,0391,04965,000-0.09%
2024-10-10 1871ピーエス295,3900.62%1,0301,0341,0221,02975,4000.03%
2024-10-16 1871ピーエス338,2900.71%1,0101,0281,0061,01563,5000.08%
2024-10-22 1871ピーエス392,2900.82%1,0141,0141,0001,00392,3000.1%
2024-10-25 1871ピーエス435,9900.91%99299597497781,5000.09%
2024-10-30 1871ピーエス5,5000.01%9909969729721,026,100-0.9%
2024-06-27 1878大東建374,2540.54%16,63016,67016,46516,515211,9000.12%
2024-07-30 1878大東建342,8380.49%17,40017,41517,22017,280181,500-0.05%
2024-08-06 1878大東建347,5940.50%17,00017,27516,34516,750541,9000.01%
2024-08-29 1878大東建310,6980.45%18,20018,20017,97518,075179,400-0.04%
2024-10-24 1878大東建366,0250.53%16,55016,75016,51516,700245,0000.13%
2024-10-30 1878大東建133,5240.19%16,42016,87516,33016,7201,311,800-0.34%
2024-05-30 1887日本国土開発495,7000.53%450466450464937,9000.13%
2024-05-31 1887日本国土開発52,7000.05%4634674584641,755,400-0.48%
2024-06-20 1893五洋建1,516,3600.53%6396466376422,133,9000.06%
2024-06-21 1893五洋建1,371,4600.47%6406476406432,248,500-0.06%
2024-06-26 1893五洋建1,512,8620.52%6676696606611,513,7000.05%
2024-06-27 1893五洋建1,753,5620.61%6596666586641,366,1000.08%
2024-07-01 1893五洋建2,043,4620.71%6686726646692,179,9000.09%
2024-07-03 1893五洋建2,293,9620.80%6646676576672,269,3000.09%
2024-07-09 1893五洋建2,665,2620.93%6576586516541,645,3000.13%
2024-07-17 1893五洋建2,567,8640.89%6656766646762,096,800-0.04%
2024-07-18 1893五洋建2,588,3640.90%6746796726761,911,5000.01%
2024-07-19 1893五洋建2,566,8640.89%6776776646691,401,500-0.01%
2024-07-31 1893五洋建2,198,4640.76%6596716536691,352,200-0.13%
2024-08-05 1893五洋建1,815,6640.63%5865925385514,117,800-0.13%
2024-08-14 1893五洋建2,016,3640.70%6296396256321,942,2000.06%
2024-08-21 1893五洋建2,302,3150.80%6406426366381,319,0000.1%
2024-08-30 1893五洋建2,347,2150.82%6436456376401,741,7000.02%
2024-09-20 1893五洋建1,950,8460.68%6056236046143,667,400-0.13%
2024-09-24 1893五洋建2,047,0480.71%6236326216222,477,9000.02%
2024-10-04 1893五洋建2,320,6620.81%6456496426481,188,6000.1%
2024-10-09 1893五洋建2,591,1750.90%644647637638982,5000.08%
2024-10-10 1893五洋建2,542,3750.88%640643638642772,900-0.02%
2024-10-17 1893五洋建2,609,1150.91%6516536466471,337,8000.03%
2024-10-25 1893五洋建2,910,1151.01%6306366216221,077,4000.09%
2024-10-30 1893五洋建2,016,2940.70%6306366276293,574,900-0.31%
2024-10-31 1893五洋建1,987,9940.69%633640630637943,200-0.01%
2024-11-01 1893五洋建2,016,5940.70%630638626626882,9000.01%
2024-07-10 190Aコーディア127,7001.40%30034028128627,094,7001.02%
2024-07-11 190Aコーディア332,1003.64%29431928628811,663,0002.24%
2024-07-12 190Aコーディア279,0003.06%2842872702732,850,000-0.58%
2024-07-16 190Aコーディア195,3002.14%27532226131010,072,500-0.92%
2024-07-18 190Aコーディア170,0001.86%45047039741516,216,900-0.28%
2024-07-22 190Aコーディア196,3002.15%53756842644816,608,4000.28%
2024-07-24 190Aコーディア202,0002.21%6056285846283,246,1000.06%
2024-07-26 190Aコーディア252,8002.77%72883569071521,778,9000.56%
2024-07-30 190Aコーディア282,9003.10%6456485555559,205,8000.33%
2024-07-31 190Aコーディア314,2003.45%5506155135457,720,2000.35%
2024-08-01 190Aコーディア306,6003.36%4995454955002,357,200-0.09%
2024-08-02 190Aコーディア294,2003.23%4905474215105,461,200-0.12%
2024-08-06 190Aコーディア293,9000.43%5485695105692,822,100-2.8%
2024-09-24 190Aコーディア348,7000.51%4074083653691,870,7000.16%
2024-09-26 190Aコーディア493,2000.72%3513563343361,425,4000.2%
2024-09-30 190Aコーディア642,0000.95%3303363123191,853,7000.23%
2024-10-10 190Aコーディア763,1001.12%34836532233412,950,6000.17%
2024-10-11 190Aコーディア874,2001.29%33438529129635,902,2000.16%
2024-10-16 190Aコーディア908,0001.34%2612702422637,235,1000.05%
2024-08-02 192AインテG11,6000.56%3,8803,9903,7303,730123,9000.08%
2024-08-05 192AインテG12,7000.61%3,3853,5553,0303,030151,5000.04%
2024-08-13 192AインテG12,2000.59%3,7403,8803,7403,83531,200-0.02%
2024-08-22 192AインテG9,9000.48%4,1804,2054,0804,08018,500-0.1%
2024-10-29 1942関電工1,045,5600.50%2,0742,1202,0642,114419,1000.08%
2024-10-30 1942関電工133,5670.06%2,1302,1492,1002,1172,332,600-0.44%
2024-03-01 1969高砂熱356,0480.50%4,3254,3454,2454,300332,8000.09%
2024-04-18 1969高砂熱425,9830.60%5,1905,3605,1205,340382,2000.09%
2024-04-23 1969高砂熱410,5000.58%5,4105,4905,2205,260487,700-0.02%
2024-04-26 1969高砂熱425,0000.60%5,4205,5305,3205,520350,2000.02%
2024-05-27 1969高砂熱507,2480.72%5,8206,1005,8006,080478,9000.12%
2024-05-28 1969高砂熱568,6480.80%6,2706,5406,1806,520861,8000.08%
2024-06-06 1969高砂熱637,0480.90%6,1606,1905,9105,950464,4000.09%
2024-06-07 1969高砂熱630,6940.89%5,9406,0305,9105,960255,600-0.01%
2024-06-12 1969高砂熱637,9480.90%6,1306,4106,1306,370470,4000.01%
2024-06-13 1969高砂熱627,2480.89%6,3506,3606,0506,070444,700-0.01%
2024-06-14 1969高砂熱646,4480.92%6,1106,4806,0806,440714,7000.03%
2024-06-28 1969高砂熱719,7021.02%5,9205,9405,7105,720311,0000.09%
2024-07-02 1969高砂熱686,8020.97%5,6505,6805,6005,630268,500-0.05%
2024-07-05 1969高砂熱621,9020.88%5,6905,7605,6705,690172,800-0.08%
2024-07-11 1969高砂熱556,4020.79%5,8005,8505,6905,810213,900-0.08%
2024-07-16 1969高砂熱567,9020.80%5,7905,9605,7805,820317,8000.01%
2024-07-24 1969高砂熱541,3070.77%5,5805,5905,3505,370464,800-0.03%
2024-07-30 1969高砂熱469,3070.66%5,5105,8805,4805,820430,500-0.1%
2024-08-29 1969高砂熱508,5220.72%5,0505,2005,0405,170593,1000.05%
2024-09-10 1969高砂熱484,9160.69%5,0205,1504,9455,110537,600-0.03%
2024-09-20 1969高砂熱667,3320.95%5,2305,3605,1505,1801,133,3000.26%
2024-10-15 1969高砂熱631,7310.89%4,9955,0004,9054,940376,600-0.05%
2024-10-29 1969高砂熱635,4310.90%4,7154,7704,6954,770180,6000.01%
2024-10-30 1969高砂熱375,6810.53%4,8304,8704,7704,800800,600-0.37%
2024-11-05 1969高砂熱439,3740.62%5,2655,4555,2395,455457,0000.08%
2024-03-22 2120LIFULL685,5110.51%177178173174447,0000.1%
2024-03-25 2120LIFULL661,9110.49%175177173173364,400-0.02%
2024-03-26 2120LIFULL671,2110.50%173174170170474,9000.01%
2024-03-27 2120LIFULL649,6110.48%170173169171376,300-0.02%
2024-04-05 2120LIFULL681,2110.50%163166162166532,1000.02%
2024-04-11 2120LIFULL810,8110.60%168171168170421,2000.09%
2024-04-17 2120LIFULL972,5110.72%1661661601611,389,4000.12%
2024-04-22 2120LIFULL1,074,1110.80%159162157161636,7000.08%
2024-04-26 2120LIFULL233,2110.17%1611661601652,483,800-0.63%
2024-09-05 2124ジェイエイシ829,6220.50%757774754769253,5000.09%
2024-10-17 2124ジェイエイシ822,5220.49%760760739744206,900-0.01%
2024-04-24 2127日本M&A1,728,7200.51%8708778648711,857,0000.1%
2024-04-26 2127日本M&A1,639,0200.48%8538668438662,764,800-0.03%
2024-05-15 2127日本M&A1,737,4650.51%7787807607602,898,6000.06%
2024-05-30 2127日本M&A1,447,0240.42%7277407177203,213,400-0.09%
2024-06-17 2127日本M&A1,734,2650.51%7857967777964,170,3000.1%
2024-06-20 2127日本M&A2,037,0650.60%8058208028163,157,4000.08%
2024-06-21 2127日本M&A2,007,6650.59%8128268068234,909,800-0.01%
2024-06-26 2127日本M&A2,024,6650.60%8598688568653,828,8000.01%
2024-07-03 2127日本M&A2,396,2650.71%8278328168324,016,7000.1%
2024-07-04 2127日本M&A2,289,5650.67%8388528328472,482,500-0.03%
2024-07-04 2127日本M&A2,289,5650.67%8388528328472,482,500-0.03%
2024-07-09 2127日本M&A2,011,1560.59%8548788518762,810,700-0.08%
2024-08-01 2127日本M&A2,244,8200.66%70774270771514,190,6000.07%
2024-08-07 2127日本M&A2,387,4220.70%5816335746154,944,6000.03%
2024-08-13 2127日本M&A2,325,6220.69%6256316166301,914,700-0.01%
2024-08-15 2127日本M&A1,926,4700.57%6356466326383,491,500-0.12%
2024-08-16 2127日本M&A2,059,3500.61%6406486306444,794,1000.04%
2024-08-19 2127日本M&A1,964,9200.58%6496616406413,156,100-0.03%
2024-08-23 2127日本M&A2,130,9900.63%6766856756812,276,5000.05%
2024-09-12 2127日本M&A1,645,6460.48%6336416306392,385,000-0.08%
2024-07-08 2146UT199,4410.50%3,3103,3453,2853,325200,8000.03%
2024-07-22 2146UT185,5900.46%3,2803,3103,2303,240204,600-0.03%
2024-08-14 2150ケアネット248,7360.53%527542508527745,4000.15%
2024-08-16 2150ケアネット284,2360.60%523548520534214,7000.06%
2024-08-22 2150ケアネット276,5360.58%596614596605281,800-0.02%
2024-08-29 2150ケアネット276,5360.58%641661640650168,900-0.02%
2024-09-02 2150ケアネット290,0360.61%661662637638367,6000.03%
2024-10-30 2150ケアネット279,2360.59%682688674675235,000-0.02%
2024-05-27 2157コシダカHD547,1020.66%835837801810802,9000.36%
2024-05-28 2157コシダカHD651,6020.79%825828809813493,7000.13%
2024-05-29 2157コシダカHD741,8020.90%808831805820549,0000.1%
2024-06-03 2157コシダカHD829,4531.00%846856845853369,8000.09%
2024-06-06 2157コシダカHD905,3531.10%850854833838201,9000.1%
2024-06-18 2157コシダカHD1,020,1681.23%857858831833355,9000.12%
2024-07-04 2157コシダカHD1,112,3891.35%871876846854759,2000.12%
2024-07-04 2157コシダカHD1,112,3891.35%871876846854759,2000.12%
2024-07-09 2157コシダカHD1,164,0891.41%853860842842664,8000.05%
2024-07-10 2157コシダカHD1,264,2891.53%8438608398501,035,4000.12%
2024-07-11 2157コシダカHD828,1891.00%8208928068862,318,500-0.53%
2024-07-12 2157コシダカHD802,1890.97%867875854873884,400-0.03%
2024-07-17 2157コシダカHD725,9890.88%889916883913762,600-0.08%
2024-07-22 2157コシダカHD604,7890.73%876915871911883,500-0.15%
2024-07-23 2157コシダカHD542,4890.65%919942917929920,000-0.07%
2024-07-25 2157コシダカHD456,6980.55%9169549119411,184,300-0.09%
2024-07-26 2157コシダカHD373,1270.45%9509709479661,003,300-0.1%
2024-09-25 215Aタイミー542,9000.56%1,4111,4441,3701,3734,615,9000.33%
2024-09-26 215Aタイミー1,193,9001.24%1,3581,3741,3301,3564,234,4000.68%
2024-09-27 215Aタイミー1,408,9001.46%1,3611,3941,3411,3793,326,0000.21%
2024-09-30 215Aタイミー1,701,0001.77%1,3301,3831,3141,3142,860,3000.31%
2024-10-01 215Aタイミー2,294,0002.38%1,3261,3591,2951,3113,789,5000.6%
2024-10-02 215Aタイミー2,400,4002.49%1,2901,2901,2311,2384,905,4000.11%
2024-10-03 215Aタイミー2,469,6002.57%1,2451,2521,2011,2354,318,2000.07%
2024-10-09 215Aタイミー2,573,2002.67%1,1451,2171,1301,2148,395,6000.1%
2024-10-11 215Aタイミー2,217,3002.30%1,1691,2451,1521,2356,697,100-0.37%
2024-10-16 215Aタイミー2,309,4002.40%1,1751,1871,1211,1214,574,6000.1%
2024-10-17 215Aタイミー2,406,5002.50%1,1251,1271,0651,0735,264,5000.1%
2024-10-24 215Aタイミー2,308,2002.40%1,0501,0651,0351,0431,487,500-0.1%
2024-10-25 215Aタイミー2,157,5002.24%1,0411,0491,0041,0441,797,000-0.15%
2024-10-28 215Aタイミー1,988,9002.06%1,0441,2001,0401,2007,599,500-0.18%
2024-10-29 215Aタイミー1,565,6001.62%1,2121,2941,1651,24311,841,600-0.43%
2024-04-25 2163アルトナー54,3260.51%2,1362,1532,1162,13318,7000.1%
2024-04-26 2163アルトナー22,4000.21%2,1292,1582,1042,156112,900-0.3%
2024-07-30 2168パソナG226,0000.54%2,3062,4032,3062,3501,728,0000.12%
2024-07-31 2168パソナG184,2000.44%2,3052,3832,2872,383537,300-0.1%
2024-05-27 2170LINK&M575,9660.50%446448428431597,8000.09%
2024-05-30 2170LINK&M706,1110.62%420430418430229,0000.12%
2024-05-31 2170LINK&M168,0110.14%4304414264341,981,800-0.48%
2024-03-01 2175エスエムエス517,1800.59%2,6602,7042,5812,633508,900-0.09%
2024-03-27 2175エスエムエス421,3180.48%2,6262,6712,6012,608610,100-0.1%
2024-05-28 2175エスエムエス442,0130.50%1,9001,9091,8741,877588,4000.09%
2024-05-30 2175エスエムエス544,5280.62%1,8011,9221,7941,912899,1000.12%
2024-06-04 2175エスエムエス507,8930.58%1,9922,0221,9772,001444,900-0.04%
2024-06-11 2175エスエムエス525,8540.60%1,9121,9521,9091,939343,6000.02%
2024-06-14 2175エスエムエス670,3930.76%2,0012,0151,9722,002524,8000.16%
2024-06-21 2175エスエムエス606,8490.69%2,0552,0642,0122,023425,100-0.07%
2024-07-03 2175エスエムエス525,2910.59%1,9882,0151,9822,008351,300-0.09%
2024-07-09 2175エスエムエス592,9060.67%1,9461,9651,9421,948265,9000.08%
2024-07-10 2175エスエムエス657,5630.75%1,9311,9351,9001,916412,4000.07%
2024-07-16 2175エスエムエス531,1120.60%2,0302,0452,0022,011646,000-0.15%
2024-07-17 2175エスエムエス491,3120.56%2,0502,1012,0452,061513,900-0.03%
2024-07-25 2175エスエムエス398,0850.45%2,0542,0652,0032,009431,800-0.11%
2024-08-05 2175エスエムエス454,3440.51%1,9592,0641,8541,885928,2000.06%
2024-08-07 2175エスエムエス392,5440.44%1,9942,0601,9641,999501,900-0.07%
2024-09-09 2175エスエムエス451,5470.51%2,0482,1452,0442,145337,7000.1%
2024-09-11 2175エスエムエス580,4420.66%2,1332,1332,0522,070365,5000.15%
2024-09-12 2175エスエムエス657,5520.75%2,1342,1702,1082,121430,2000.08%
2024-09-13 2175エスエムエス737,6910.84%2,1172,1332,0812,105587,2000.08%
2024-09-17 2175エスエムエス826,4910.94%2,1092,1222,0812,122496,9000.09%
2024-09-18 2175エスエムエス931,6911.06%2,1342,1982,0892,124557,7000.12%
2024-09-19 2175エスエムエス980,2911.11%2,1432,1642,1342,143301,2000.05%
2024-09-20 2175エスエムエス807,4440.92%2,1612,1882,1382,1631,155,400-0.19%
2024-10-30 2175エスエムエス620,2880.70%1,9001,9301,6551,8454,422,000-0.22%
2024-10-31 2175エスエムエス526,6240.60%1,7961,8071,7111,7262,233,200-0.09%
2024-11-01 2175エスエムエス466,5240.53%1,6861,7281,6661,6921,103,300-0.06%
2024-11-05 2175エスエムエス327,7240.37%1,6751,7131,6641,696921,400-0.16%
2024-07-26 2181パーソルHD11,830,3560.50%2542562522525,633,6000.09%
2024-08-07 2181パーソルHD11,523,7570.49%24125123824410,799,700-0.01%
2024-08-09 2181パーソルHD11,953,0570.51%26527225827120,944,3000.02%
2024-08-16 2181パーソルHD14,333,0040.61%2742802722799,403,5000.09%
2024-09-20 2181パーソルHD17,143,9770.73%2792802732759,780,2000.12%
2024-09-30 2181パーソルHD18,660,2770.80%2592602552579,074,3000.07%
2024-10-01 2181パーソルHD18,326,3770.78%2592612562595,111,100-0.02%
2024-10-21 2181パーソルHD18,706,5720.80%2602612572605,443,7000.02%
2024-10-28 2181パーソルHD18,525,4180.79%2562592552595,595,200-0.01%
2024-10-30 2181パーソルHD7,768,4530.33%26126325625830,208,900-0.46%
2024-03-01 2193クックパッド558,7000.52%1271271231231,010,3000.11%
2024-03-15 2193クックパッド47,3000.04%1261261191203,593,900-0.48%
2024-05-17 2201森永496,0540.53%2,5002,5242,4872,496299,9000.11%
2024-05-24 2201森永559,1490.60%2,4662,4762,4482,474469,2000.06%
2024-05-27 2201森永549,8490.59%2,4932,5112,4792,508248,000-0.01%
2024-06-03 2201森永563,2190.60%2,5202,5512,5132,533238,0000.01%
2024-06-28 2201森永668,1380.72%2,5012,5112,4742,489270,5000.12%
2024-07-01 2201森永879,1380.95%2,5162,5322,4602,481661,4000.23%
2024-07-04 2201森永773,4380.84%2,5412,5462,5142,529451,800-0.1%
2024-07-04 2201森永773,4380.84%2,5412,5462,5142,529451,800-0.1%
2024-07-10 2201森永733,0380.79%2,5202,5682,5122,566376,800-0.04%
2024-07-16 2201森永742,0230.80%2,6482,6682,6282,657417,6000.01%
2024-07-17 2201森永727,2800.79%2,6742,7092,6472,702506,100-0.01%
2024-07-23 2201森永510,8390.55%2,8122,8702,8072,862823,100-0.24%
2024-07-29 2201森永452,8390.49%2,8302,8592,8172,824249,400-0.06%
2024-03-12 2206グリコ399,8000.58%4,3504,3534,2854,342226,300-0.04%
2024-03-15 2206グリコ335,1000.48%4,3514,3894,3364,374234,200-0.09%
2024-03-18 2206グリコ347,6000.50%4,3594,3724,3214,323140,6000.02%
2024-03-19 2206グリコ332,5000.48%4,3204,3424,2894,338207,200-0.02%
2024-04-25 2206グリコ353,9230.51%4,0804,0814,0544,060211,6000.1%
2024-05-02 2206グリコ314,9230.45%4,0994,1694,0954,141267,300-0.06%
2024-05-29 2206グリコ368,6000.53%3,9193,9513,9143,939229,8000.06%
2024-06-10 2206グリコ446,5100.65%4,1824,1824,1304,149319,1000.12%
2024-06-13 2206グリコ488,6000.71%4,1314,1374,0824,100245,7000.05%
2024-06-19 2206グリコ548,7000.80%4,2274,2294,2064,220164,4000.09%
2024-06-21 2206グリコ501,4000.73%4,1714,1894,1544,170443,100-0.07%
2024-07-04 2206グリコ471,3000.68%4,1944,2604,1854,260183,300-0.04%
2024-07-04 2206グリコ471,3000.68%4,1944,2604,1854,260183,300-0.04%
2024-07-08 2206グリコ395,8560.57%4,2594,3234,2374,313231,500-0.11%
2024-07-18 2206グリコ328,2560.47%4,3264,4094,3174,403274,900-0.09%
2024-10-29 2212山パン1,161,7570.52%2,6122,7102,6122,6821,750,5000.1%
2024-10-30 2212山パン573,8970.26%3,1023,1352,9823,0924,904,000-0.26%
2024-03-04 2222寿スピリッツ876,5420.56%1,9461,9511,8251,8252,537,2000.36%
2024-03-21 2222寿スピリッツ969,4420.62%1,9501,9611,9231,929691,5000.05%
2024-04-02 2222寿スピリッツ1,090,5560.70%1,9011,9031,8311,840901,4000.07%
2024-04-10 2222寿スピリッツ1,250,5170.80%1,7991,8051,7881,791480,4000.1%
2024-04-16 2222寿スピリッツ1,244,7530.79%1,6501,6511,6151,6451,263,200-0.01%
2024-04-18 2222寿スピリッツ1,056,9540.67%1,6871,7231,6561,6731,243,500-0.12%
2024-05-07 2222寿スピリッツ914,0550.58%1,6551,6961,6421,679684,800-0.09%
2024-05-15 2222寿スピリッツ477,9550.30%1,6771,8151,6701,7601,654,300-0.27%
2024-06-17 2222寿スピリッツ784,7420.50%1,8941,9081,8621,878778,8000.09%
2024-06-19 2222寿スピリッツ962,2010.61%1,8361,8451,8211,841562,0000.1%
2024-07-02 2222寿スピリッツ1,107,3730.71%1,8651,8841,8541,867631,6000.09%
2024-07-05 2222寿スピリッツ1,058,8730.68%1,8661,8981,8661,889542,700-0.02%
2024-07-12 2222寿スピリッツ1,092,0680.70%1,9521,9821,9441,975780,9000.01%
2024-07-18 2222寿スピリッツ1,085,8680.69%2,0162,0341,9982,017674,800-0.01%
2024-07-23 2222寿スピリッツ929,4680.59%2,0602,0822,0162,0411,014,700-0.09%
2024-07-24 2222寿スピリッツ1,200,0680.77%2,0352,0401,9731,9781,244,1000.18%
2024-07-25 2222寿スピリッツ1,356,6410.87%1,9491,9571,9031,9311,121,4000.09%
2024-08-02 2222寿スピリッツ960,9000.61%1,5901,6311,5021,5943,461,600-0.26%
2024-08-05 2222寿スピリッツ918,0000.58%1,6081,6451,4201,4372,339,200-0.03%
2024-08-06 2222寿スピリッツ1,277,1000.82%1,6471,6851,5941,6692,627,0000.24%
2024-08-09 2222寿スピリッツ1,456,1000.93%1,6401,7031,6291,668858,6000.11%
2024-09-10 2222寿スピリッツ1,648,3311.05%1,7551,7821,7501,760568,0000.12%
2024-09-11 2222寿スピリッツ1,717,7401.10%1,7451,7541,6931,706588,3000.05%
2024-09-20 2222寿スピリッツ1,710,4341.09%1,7101,7221,6841,7161,043,100-0.01%
2024-09-26 2222寿スピリッツ1,550,6340.99%1,7351,7911,7331,791708,200-0.1%
2024-10-01 2222寿スピリッツ1,383,1340.88%1,8291,8401,8121,819436,300-0.1%
2024-10-07 2222寿スピリッツ1,220,8410.78%1,8171,8451,8071,843584,000-0.09%
2024-10-10 2222寿スピリッツ1,247,5330.80%1,8361,8361,8171,825422,8000.02%
2024-10-11 2222寿スピリッツ1,025,0280.65%1,8451,8861,8411,8791,194,500-0.15%
2024-10-15 2222寿スピリッツ908,1280.58%1,9071,9851,8901,9851,361,000-0.07%
2024-10-22 2222寿スピリッツ759,5690.48%1,9701,9751,9271,966686,300-0.09%
2024-10-30 2222寿スピリッツ1,073,2220.68%2,0612,0982,0492,0963,430,5000.2%
2024-10-31 2222寿スピリッツ1,103,5220.70%2,0892,1072,0662,070672,6000.01%
2024-11-05 2222寿スピリッツ1,052,1490.67%2,0792,1132,0412,1131,259,100-0.02%
2024-11-06 2222寿スピリッツ1,278,0270.82%2,1422,1502,0282,0501,650,6000.14%
2024-05-31 2229カルビー682,7410.50%3,0693,0953,0573,092360,6000.08%
2024-06-05 2229カルビー642,9670.48%3,1403,1883,1153,168409,100-0.02%
2024-07-11 2229カルビー691,9940.51%3,0503,0923,0453,092249,6000.1%
2024-07-12 2229カルビー640,0940.47%3,0873,1773,0803,171314,200-0.04%
2024-03-04 2267ヤクルト2,424,0610.70%3,2003,2403,1573,1671,726,0000.05%
2024-03-14 2267ヤクルト2,363,6610.69%3,1253,1843,1153,1721,341,000-0.01%
2024-03-15 2267ヤクルト2,456,6280.71%3,1883,2763,1723,2243,130,8000.02%
2024-03-19 2267ヤクルト2,383,2240.69%3,2583,2763,2273,2371,350,300-0.02%
2024-03-22 2267ヤクルト2,462,3090.71%3,1913,1983,1313,1853,236,7000.02%
2024-03-29 2267ヤクルト2,385,6280.69%3,1053,1523,1003,1191,181,000-0.02%
2024-04-01 2267ヤクルト2,528,2240.73%3,1443,1443,0873,1061,533,6000.04%
2024-04-16 2267ヤクルト2,173,5700.63%2,9693,0662,9383,0662,669,400-0.09%
2024-04-17 2267ヤクルト1,873,5240.54%3,0653,0653,0143,0151,772,400-0.08%
2024-04-19 2267ヤクルト1,565,0170.45%3,0003,0042,9542,9791,717,500-0.09%
2024-05-30 2267ヤクルト1,720,1760.50%2,8052,8432,7962,8401,291,6000.06%
2024-06-04 2267ヤクルト1,670,2310.48%2,8702,9132,8632,8981,272,600-0.02%
2024-06-07 2267ヤクルト1,748,5080.51%2,8302,8472,8192,8471,126,6000.03%
2024-06-10 2267ヤクルト1,708,8080.49%2,8302,8432,7722,8322,224,000-0.02%
2024-06-11 2267ヤクルト1,785,2080.52%2,8452,8822,8292,8351,306,1000.03%
2024-06-19 2267ヤクルト2,086,6490.60%2,8012,8022,7632,7801,833,4000.07%
2024-07-05 2267ヤクルト2,398,1070.70%2,8692,8792,8592,867870,5000.09%
2024-07-16 2267ヤクルト2,354,1110.68%2,9202,9262,8532,8551,582,500-0.01%
2024-07-30 2267ヤクルト1,842,3610.53%2,9052,9672,8372,9464,858,100-0.15%
2024-08-14 2267ヤクルト1,709,8080.49%2,8372,8762,8262,876982,700-0.04%
2024-08-20 2267ヤクルト1,799,6080.52%2,9502,9632,9382,957909,1000.03%
2024-08-22 2267ヤクルト2,092,3380.61%2,9603,0162,9553,0151,310,8000.08%
2024-09-25 2267ヤクルト1,954,0130.57%3,1553,2303,1233,2211,818,900-0.04%
2024-09-27 2267ヤクルト1,703,5940.49%3,2453,3503,2383,3503,320,300-0.07%
2024-10-22 2267ヤクルト1,784,8950.52%3,3293,3293,2823,3031,005,5000.1%
2024-10-30 2267ヤクルト1,626,8290.47%3,3303,3573,3143,3371,206,200-0.05%
2024-03-05 2270雪印メグ567,7500.80%2,2002,2172,1802,204151,2000.09%
2024-03-14 2270雪印メグ691,3500.97%2,4002,5142,3862,4811,975,8000.16%
2024-03-26 2270雪印メグ602,8500.85%2,7212,7742,7052,768308,100-0.12%
2024-03-28 2270雪印メグ533,3070.75%2,6982,7042,6462,684425,700-0.09%
2024-04-02 2270雪印メグ569,9700.80%2,6692,6692,6072,622218,4000.05%
2024-04-09 2270雪印メグ558,7770.78%2,6872,7032,6542,660206,000-0.02%
2024-04-23 2270雪印メグ455,4500.64%2,5842,6292,5752,627167,800-0.14%
2024-04-25 2270雪印メグ422,4500.59%2,5522,5602,5332,536191,100-0.05%
2024-04-26 2270雪印メグ442,3500.62%2,5192,5262,4852,519229,2000.03%
2024-05-02 2270雪印メグ419,4500.59%2,5662,5802,5542,55497,700-0.03%
2024-05-13 2270雪印メグ334,6500.47%2,5822,6012,5412,585167,200-0.12%
2024-05-14 2270雪印メグ357,2500.50%2,5552,6612,4512,5531,597,2000.03%
2024-05-15 2270雪印メグ348,3500.49%2,4802,5692,4412,509447,900-0.01%
2024-05-21 2270雪印メグ364,8480.51%2,5032,5892,5022,535340,0000.02%
2024-05-23 2270雪印メグ339,2480.47%2,5592,5842,5322,574147,700-0.04%
2024-09-24 2270雪印メグ382,6560.54%2,6842,6892,6632,681211,5000.13%
2024-09-27 2270雪印メグ426,3540.60%2,7302,7392,7042,717123,4000.05%
2024-10-11 2270雪印メグ496,9410.70%2,7212,7232,7012,70180,9000.09%
2024-04-23 2292SFOODS163,0720.50%3,0653,0903,0303,04551,2000.06%
2024-05-14 2292SFOODS195,4720.60%3,0603,0753,0553,06522,8000.09%
2024-06-12 2292SFOODS228,0720.70%2,9242,9372,9182,92817,5000.09%
2024-06-28 2292SFOODS261,5720.81%2,9702,9702,9062,90678,7000.11%
2024-07-16 2292SFOODS237,8720.73%2,8702,9502,8532,944109,100-0.08%
2024-07-17 2292SFOODS203,2720.62%2,9473,0252,9223,020109,400-0.1%
2024-07-18 2292SFOODS191,0720.59%2,9903,0702,9673,04073,100-0.03%
2024-07-31 2292SFOODS160,6720.49%2,9842,9982,9352,99871,000-0.09%
2024-09-19 2292SFOODS163,4000.50%2,7202,7972,7202,79777,3000.09%
2024-10-11 2292SFOODS159,9000.49%2,7842,8562,7702,82566,300-0.01%
2024-03-13 2330フォーサイド251,8000.66%38545037142412,201,1000.66%
2024-03-14 2330フォーサイド00.00%4214643843938,747,800-0.66%
2024-10-22 2334イオレ15,7000.59%606612572580200,7000.24%
2024-10-30 2334イオレ12,8000.48%58960358859121,900-0.1%
2024-10-23 2371カカクコム1,097,1160.55%2,3752,3912,3382,3481,070,7000.13%
2024-10-24 2371カカクコム1,229,2620.62%2,3082,3542,3072,351855,2000.06%
2024-10-29 2371カカクコム1,427,5680.72%2,3332,3822,3222,3701,145,4000.09%
2024-11-01 2371カカクコム1,596,4810.80%2,2902,3482,2882,325739,7000.08%
2024-11-06 2371カカクコム1,065,1810.53%2,3682,4492,2562,4442,666,500-0.27%
2024-03-11 2372アイロムG64,2160.52%1,8181,8291,8061,82355,8000.03%
2024-03-14 2372アイロムG59,6160.48%1,8401,8641,8401,86426,300-0.04%
2024-06-17 2379ディップ304,4610.50%2,6302,6362,6082,614409,1000.09%
2024-06-21 2379ディップ365,3330.60%2,7912,8552,7882,810937,7000.09%
2024-06-24 2379ディップ353,5330.58%2,8252,8342,7952,820247,700-0.02%
2024-06-26 2379ディップ281,3680.46%2,8132,8252,7712,784319,800-0.11%
2024-07-08 2379ディップ304,0670.50%2,7602,7752,7522,766247,5000.03%
2024-07-09 2379ディップ271,5670.45%2,7652,7832,7572,760429,900-0.04%
2024-07-17 2379ディップ309,0210.51%3,0603,1003,0303,065339,7000.06%
2024-07-19 2379ディップ368,1210.61%3,0353,0452,9923,020278,6000.09%
2024-07-31 2379ディップ432,3150.71%3,0303,0803,0153,075227,5000.09%
2024-08-05 2379ディップ511,2930.85%2,7382,7402,5002,511426,1000.14%
2024-08-08 2379ディップ551,8930.91%2,6812,8302,6802,772318,9000.06%
2024-08-16 2379ディップ612,6111.01%2,8702,8842,8562,861149,0000.09%
2024-08-29 2379ディップ536,6070.89%2,9292,9392,8452,884510,100-0.09%
2024-09-10 2379ディップ459,4070.76%2,8582,8762,8202,845171,200-0.13%
2024-09-24 2379ディップ412,4440.68%2,8402,8422,8162,823148,900-0.07%
2024-09-27 2379ディップ353,0440.58%2,9492,9592,9132,928181,800-0.1%
2024-10-01 2379ディップ286,8680.47%2,8582,9852,8342,964436,000-0.1%
2024-10-17 2379ディップ354,9190.59%2,7252,7472,6562,668723,5000.1%
2024-10-18 2379ディップ451,5190.75%2,6602,6732,6082,628505,2000.16%
2024-10-24 2379ディップ403,5350.67%2,5102,5732,5062,572429,900-0.07%
2024-10-28 2379ディップ306,7000.50%2,5902,6672,5712,667453,600-0.17%
2024-10-29 2379ディップ291,6880.48%2,6642,7002,6432,700383,400-0.02%
2024-10-30 2379ディップ355,7550.59%2,7012,7122,6562,678891,7000.1%
2024-10-31 2379ディップ386,9840.64%2,6782,7132,6652,700318,4000.05%
2024-11-01 2379ディップ440,7840.73%2,6892,7022,6212,639271,2000.08%
2024-11-05 2379ディップ498,8300.82%2,6352,6582,6202,634265,7000.08%
2024-05-27 2395新日本科学211,0000.50%1,2951,3561,2861,355284,5000.07%
2024-06-14 2395新日本科学265,7000.63%1,3731,4091,3731,395153,0000.13%
2024-06-18 2395新日本科学304,6000.73%1,3791,4401,3641,409265,4000.09%
2024-06-25 2395新日本科学288,2000.69%1,3861,4441,3861,444184,100-0.04%
2024-06-27 2395新日本科学298,9190.71%1,4651,4811,4511,456142,3000.02%
2024-07-09 2395新日本科学335,9190.80%1,3491,3831,3051,315656,1000.09%
2024-07-23 2395新日本科学375,6180.90%1,2601,2881,2561,283265,2000.09%
2024-07-24 2395新日本科学371,0630.89%1,2701,2721,2281,228499,700-0.01%
2024-07-29 2395新日本科学378,5360.90%1,2391,2531,2331,238151,2000.01%
2024-08-05 2395新日本科学418,0491.00%1,0821,084970977873,4000.09%
2024-08-06 2395新日本科学486,5241.16%1,0371,1249801,0321,123,8000.15%
2024-08-07 2395新日本科学515,5641.23%9801,0679731,040667,6000.07%
2024-08-09 2395新日本科学553,4001.32%1,0711,0779911,019512,8000.09%
2024-08-14 2395新日本科学601,4001.44%1,0491,0591,0251,046271,6000.11%
2024-08-23 2395新日本科学579,0611.39%1,1651,1821,1631,178125,500-0.05%
2024-08-30 2395新日本科学383,4750.92%1,2221,2261,2061,208972,600-0.35%
2024-09-02 2395新日本科学358,8360.86%1,2041,2081,1461,153397,200-0.06%
2024-09-04 2395新日本科学317,2150.76%1,1551,1881,1551,161245,600-0.09%
2024-09-06 2395新日本科学277,7120.66%1,1781,1901,1511,158195,200-0.09%
2024-09-10 2395新日本科学225,7140.54%1,1451,1651,1411,142208,700-0.12%
2024-09-11 2395新日本科学204,1140.49%1,1511,1581,1231,131316,700-0.05%
2024-03-19 2412830,3540.52%2,1612,1642,1592,1622,262,6000.26%
2024-03-21 2412959,2540.60%2,1682,1782,1612,1631,200,5000.07%
2024-03-27 24121,395,0540.87%2,1632,1652,1612,162944,5000.27%
2024-03-28 241241,6050.02%2,1622,1672,1612,1623,117,000-0.85%
2024-04-04 2427636,1610.50%1,7491,7511,7471,747476,9000.07%
2024-04-05 2427790,9930.62%1,7471,7501,7461,750812,9000.12%
2024-04-16 2427755,1930.59%1,7501,7541,7491,749224,700-0.03%
2024-04-26 2427302,6390.24%1,7511,7541,7481,7487,389,000-0.35%
2024-04-16 2428ウェルネット101,3670.52%55855855355356,2000.1%
2024-04-19 2428ウェルネット116,5670.60%547548536544106,8000.07%
2024-04-26 2428ウェルネット55,2000.28%549552546551204,000-0.31%
2024-07-10 2428ウェルネット101,6670.52%672678666674159,2000.12%
2024-07-17 2428ウェルネット116,5670.60%710725708720235,6000.07%
2024-07-29 2428ウェルネット142,8670.73%741754738741172,7000.13%
2024-07-30 2428ウェルネット69,0000.35%739740720728414,800-0.38%
2024-09-12 2428ウェルネット101,6000.52%799835797826343,5000.11%
2024-09-17 2428ウェルネット123,7000.63%790794769790188,7000.1%
2024-09-19 2428ウェルネット138,5000.71%796810790790266,5000.07%
2024-09-27 2428ウェルネット132,4000.68%773773752760151,700-0.02%
2024-10-01 2428ウェルネット110,6000.57%75375974674873,900-0.11%
2024-10-03 2428ウェルネット89,6000.46%75676874574595,700-0.1%
2024-10-24 2428ウェルネット98,6680.50%696704684698119,5000.09%
2024-10-30 2428ウェルネット32,4000.16%708708691696298,100-0.34%
2024-07-02 2433博報堂DY1,963,1320.50%1,1401,1621,1281,160980,6000.08%
2024-07-08 2433博報堂DY2,424,5010.62%1,1721,1741,1531,171595,0000.12%
2024-08-07 2433博報堂DY2,236,1190.57%1,1281,1961,1261,174931,500-0.05%
2024-08-14 2433博報堂DY2,450,1190.62%1,1491,1621,1371,147664,1000.05%
2024-10-10 2433博報堂DY2,741,3190.70%1,1721,1741,1541,166552,6000.07%
2024-10-30 2433博報堂DY1,421,1000.36%1,2321,2381,2201,2204,264,700-0.34%
2024-09-27 244AグロースXP3,8000.85%1,9562,0971,8401,9422,251,1000.85%
2024-09-30 244AグロースXP6,1001.37%1,8801,9911,8211,983254,7000.52%
2024-10-01 244AグロースXP7,3001.64%1,9121,9801,8781,883215,4000.26%
2024-10-03 244AグロースXP7,5000.23%1,9002,2121,8752,102545,800-1.41%
2024-10-01 246Aアスア15,5000.61%9201,0379129911,067,2000.12%
2024-10-10 246Aアスア00.00%1,2061,2151,0051,0053,523,000-0.61%
2024-05-08 2471エスプール404,9700.51%3183353153282,178,4000.15%
2024-05-14 2471エスプール504,7700.63%331338331333915,7000.12%
2024-05-28 2471エスプール579,5400.73%322331322327598,7000.09%
2024-05-29 2471エスプール662,1760.83%330335322323821,6000.09%
2024-06-18 2471エスプール622,9370.78%316321314315426,300-0.04%
2024-06-21 2471エスプール635,4370.80%316316309310794,5000.02%
2024-06-25 2471エスプール629,0370.79%314316313314271,200-0.01%
2024-06-28 2471エスプール662,6370.83%325329321323639,6000.03%
2024-07-05 2471エスプール606,8370.76%326327322324316,600-0.06%
2024-07-11 2471エスプール652,7540.82%3213303193231,249,1000.05%
2024-07-12 2471エスプール617,0540.78%3223413223311,823,900-0.03%
2024-07-16 2471エスプール755,1540.95%3633793443504,144,9000.16%
2024-07-17 2471エスプール802,0541.01%3513633433462,162,7000.06%
2024-07-18 2471エスプール754,8540.95%3433473373411,111,100-0.06%
2024-07-23 2471エスプール809,5541.02%3313453313341,296,3000.07%
2024-07-24 2471エスプール743,6540.94%3403403283301,167,600-0.08%
2024-08-05 2471エスプール837,3621.05%2752762292363,437,9000.11%
2024-08-06 2471エスプール1,034,9621.30%2602692552611,850,0000.25%
2024-08-07 2471エスプール1,180,2621.49%2602782592661,421,1000.18%
2024-08-08 2471エスプール1,193,3621.51%267275265268789,5000.02%
2024-08-14 2471エスプール1,276,1621.61%283290283287957,1000.1%
2024-08-15 2471エスプール1,248,9621.58%2922992912961,052,900-0.03%
2024-08-19 2471エスプール1,304,8621.65%300312300306746,4000.06%
2024-09-03 2471エスプール1,349,3621.70%350364349363600,1000.05%
2024-09-11 2471エスプール1,320,0621.67%359359344349747,400-0.03%
2024-09-18 2471エスプール1,262,6621.59%349359349356545,600-0.07%
2024-09-25 2471エスプール1,156,7921.46%357357349352534,700-0.13%
2024-09-26 2471エスプール1,093,5921.38%356358348358617,700-0.08%
2024-09-27 2471エスプール1,019,8921.29%355356350353522,500-0.08%
2024-10-09 2471エスプール898,3921.13%329332328332407,900-0.16%
2024-10-10 2471エスプール847,5921.07%337339329331624,400-0.05%
2024-10-15 2471エスプール739,8920.93%3543663403641,930,000-0.14%
2024-10-16 2471エスプール677,5920.85%3563733523721,397,300-0.08%
2024-10-17 2471エスプール618,7920.78%3753823653691,059,300-0.06%
2024-10-18 2471エスプール550,8920.69%368372361369833,500-0.09%
2024-10-21 2471エスプール566,8930.71%3713773623621,067,8000.02%
2024-10-22 2471エスプール638,3930.80%3603703493501,183,7000.09%
2024-10-23 2471エスプール622,4930.78%3503503323331,104,700-0.02%
2024-10-25 2471エスプール636,9930.80%341349338347993,3000.02%
2024-10-28 2471エスプール625,5930.79%346357342355558,000-0.01%
2024-10-30 2471エスプール658,6930.83%3763763603641,224,9000.03%
2024-05-27 2475WDB100,5000.50%1,6701,6751,6521,66862,6000.07%
2024-05-31 2475WDB24,1000.12%1,7241,7371,7001,737299,900-0.38%
2024-03-18 2484出前館668,3000.50%363366359361494,4000.09%
2024-03-22 2484出前館865,0600.65%3533573373401,768,6000.15%
2024-03-26 2484出前館1,088,2420.82%3313333243291,070,6000.16%
2024-03-29 2484出前館1,206,9570.91%326332326332691,7000.09%
2024-04-04 2484出前館1,346,9601.01%322325317319621,6000.09%
2024-04-10 2484出前館1,482,2001.11%334339327330727,8000.1%
2024-04-12 2484出前館1,439,5001.08%332338327334518,300-0.03%
2024-04-15 2484出前館735,0000.55%3353433313372,479,400-0.53%
2024-04-19 2484出前館799,4000.60%325327317320642,9000.04%
2024-04-24 2484出前館939,2600.70%2932952872882,362,9000.09%
2024-04-30 2484出前館1,091,4540.82%2752782672741,151,5000.12%
2024-05-07 2484出前館1,241,0540.93%267281264280796,3000.11%
2024-05-16 2484出前館1,333,3541.00%2602622512531,364,8000.06%
2024-05-23 2484出前館1,255,4000.94%2582592472511,953,800-0.06%
2024-05-27 2484出前館1,041,7400.78%241246239244969,800-0.15%
2024-05-30 2484出前館863,0000.65%237248236245689,900-0.13%
2024-05-31 2484出前館240,2000.18%2412452382422,619,700-0.47%
2024-03-12 2489アドウェイズ260,4090.61%44545544045577,9000.1%
2024-05-21 2489アドウェイズ251,4500.59%41241640741260,100-0.02%
2024-06-20 2489アドウェイズ253,5170.60%39440239139462,9000.01%
2024-07-03 2489アドウェイズ251,0720.59%40541240541041,100-0.01%
2024-07-10 2489アドウェイズ254,1720.60%40841040340692,6000.01%
2024-07-19 2489アドウェイズ249,5720.59%41542041441766,900-0.01%
2024-07-23 2489アドウェイズ252,2720.60%41041540941235,9000.01%
2024-07-24 2489アドウェイズ247,4720.58%40841940841348,900-0.02%
2024-07-29 2489アドウェイズ253,3720.60%40941640841273,6000.02%
2024-07-30 2489アドウェイズ146,9720.34%408415394396407,700-0.25%
2024-03-12 2491Vコマース186,2630.54%1,1141,1641,1041,1441,909,1000.34%
2024-03-13 2491Vコマース292,4630.84%1,0861,1231,0631,066841,8000.29%
2024-03-18 2491Vコマース312,3570.90%1,0651,0721,0471,058235,8000.06%
2024-03-22 2491Vコマース348,3831.01%1,0711,1101,0681,107237,7000.1%
2024-04-03 2491Vコマース381,2891.10%1,0271,0421,0231,039218,6000.09%
2024-04-04 2491Vコマース377,3231.09%1,0451,0551,0351,049124,900-0.01%
2024-04-05 2491Vコマース379,6231.10%1,0391,0561,0391,049152,5000.01%
2024-04-09 2491Vコマース376,6231.09%1,0381,0511,0371,043134,200-0.01%
2024-04-12 2491Vコマース383,1901.11%1,0371,0421,0181,023267,8000.02%
2024-04-23 2491Vコマース379,0371.09%1,0331,0331,0231,027145,900-0.02%
2024-04-25 2491Vコマース325,6370.94%1,0401,0521,0191,024354,100-0.15%
2024-04-26 2491Vコマース307,9370.89%1,0541,0781,0301,060465,600-0.04%
2024-05-10 2491Vコマース312,8010.90%1,1221,1251,1051,111112,3000.01%
2024-05-20 2491Vコマース351,3041.01%1,0781,0861,0661,07093,9000.1%
2024-05-24 2491Vコマース394,3871.14%1,0401,0481,0341,040185,7000.12%
2024-05-27 2491Vコマース413,9871.20%1,1001,1481,0881,1401,131,9000.06%
2024-05-29 2491Vコマース467,4611.35%1,1771,1811,1491,150335,3000.15%
2024-05-31 2491Vコマース307,9610.89%1,1631,1881,1581,179865,700-0.46%
2024-06-03 2491Vコマース310,4610.90%1,2061,2121,1831,184155,1000.01%
2024-06-05 2491Vコマース309,0450.89%1,2101,2181,1861,187241,100-0.01%
2024-06-06 2491Vコマース321,4450.93%1,1871,1891,1571,157145,7000.04%
2024-06-10 2491Vコマース304,4650.88%1,1841,2091,1781,206172,700-0.05%
2024-07-02 2491Vコマース310,7610.90%1,1711,1831,1611,178292,7000.02%
2024-07-05 2491Vコマース305,5330.88%1,1601,1981,1501,190184,000-0.02%
2024-07-11 2491Vコマース273,0330.79%1,2341,2361,2201,222172,200-0.08%
2024-07-16 2491Vコマース281,2700.81%1,2431,2431,2201,230109,2000.02%
2024-07-24 2491Vコマース273,6700.79%1,1931,1931,1711,186144,500-0.02%
2024-07-25 2491Vコマース239,2700.69%1,1631,1951,1611,178159,800-0.1%
2024-08-02 2491Vコマース196,6090.57%1,0851,0931,0611,077207,300-0.12%
2024-08-06 2491Vコマース169,7090.49%1,0261,0741,0251,055244,400-0.07%
2024-08-22 2491Vコマース173,8800.50%1,1001,1261,1001,11637,8000.01%
2024-08-30 2491Vコマース173,3480.50%1,1471,1521,1361,141291,4000.01%
2024-09-17 2491Vコマース172,3150.49%1,0981,1021,0741,08792,100-0.01%
2024-03-11 2492インフォMT1,352,2120.52%3773893763851,405,3000.09%
2024-03-15 2492インフォMT1,604,3260.61%384388378386916,1000.08%
2024-03-25 2492インフォMT1,549,5260.59%4154234084101,199,500-0.02%
2024-03-27 2492インフォMT1,222,0260.47%4194314124191,572,900-0.12%
2024-05-01 2492インフォMT1,363,6280.52%3503583243297,586,3000.05%
2024-05-07 2492インフォMT1,059,1040.40%3273443213432,397,400-0.12%
2024-05-10 2492インフォMT1,405,6310.54%3233243073072,293,1000.14%
2024-05-16 2492インフォMT1,584,1860.61%3153163013051,568,5000.06%
2024-05-21 2492インフォMT1,504,3240.57%315322314314918,700-0.04%
2024-05-31 2492インフォMT1,213,2610.46%3033062993061,625,000-0.1%
2024-03-13 2501サッポロHD477,9220.60%6,3186,4026,2836,398244,7000.07%
2024-03-14 2501サッポロHD471,0810.59%6,3626,5336,3256,503328,700-0.01%
2024-04-05 2501サッポロHD475,0510.60%5,9816,0725,8935,971254,8000.01%
2024-04-26 2501サッポロHD458,2510.58%5,6765,7365,6065,736286,800-0.02%
2024-05-14 2501サッポロHD388,5510.49%5,5875,6815,5485,604355,700-0.08%
2024-05-17 2501サッポロHD406,3510.51%5,3005,3635,2585,291254,1000.02%
2024-06-03 2501サッポロHD478,0200.60%5,3585,4235,3225,374277,3000.08%
2024-06-05 2501サッポロHD417,1200.52%5,4735,6245,4735,600421,200-0.07%
2024-06-14 2501サッポロHD476,0200.60%5,6005,6135,5585,600467,3000.07%
2024-06-20 2501サッポロHD555,9200.70%5,6605,6805,4605,501361,1000.09%
2024-07-10 2501サッポロHD650,5200.82%5,8276,2725,8226,2421,117,7000.12%
2024-07-11 2501サッポロHD621,2200.78%6,2206,2346,0986,100465,500-0.03%
2024-07-18 2501サッポロHD518,2200.65%6,1006,3176,0736,282332,600-0.13%
2024-08-07 2501サッポロHD471,6200.59%5,7346,0415,7085,932226,800-0.06%
2024-08-13 2501サッポロHD480,6200.60%6,0976,2406,0286,224302,8000.01%
2024-08-14 2501サッポロHD432,3200.54%6,3247,2206,3027,1441,931,500-0.05%
2024-08-21 2501サッポロHD393,1200.49%7,2467,3307,2027,250244,300-0.05%
2024-06-21 2503キリンHD4,764,6650.52%2,0702,0932,0692,0835,921,5000.1%
2024-07-09 2503キリンHD4,510,3420.49%2,0962,1082,0842,1052,854,400-0.03%
2024-03-01 2531宝HLD2,496,7101.26%1,2591,2631,2441,2501,479,600-0.11%
2024-03-05 2531宝HLD2,901,3911.47%1,2411,2631,1891,2002,914,0000.2%
2024-03-06 2531宝HLD3,270,3911.65%1,1921,1951,1721,1792,661,5000.17%
2024-03-07 2531宝HLD3,669,4911.86%1,1841,1931,1391,1482,330,1000.21%
2024-03-08 2531宝HLD4,092,6912.07%1,1301,1511,1291,1342,153,6000.2%
2024-03-11 2531宝HLD4,461,2142.26%1,1331,1371,1011,1101,872,2000.18%
2024-03-12 2531宝HLD4,889,4142.47%1,1031,1211,0841,1181,551,0000.21%
2024-03-13 2531宝HLD5,269,6142.67%1,1191,1241,1061,1161,684,9000.19%
2024-03-14 2531宝HLD5,647,9142.86%1,1211,1211,0981,1061,439,1000.18%
2024-03-15 2531宝HLD6,128,5123.10%1,1001,1071,0911,1041,285,3000.24%
2024-03-18 2531宝HLD6,483,3123.28%1,1091,1151,1021,1141,203,7000.17%
2024-03-19 2531宝HLD6,987,8123.54%1,1101,1121,0971,1101,660,1000.26%
2024-03-21 2531宝HLD7,710,1123.90%1,1171,1181,0981,1032,118,7000.35%
2024-03-22 2531宝HLD8,206,2124.16%1,1021,1271,0951,1232,029,9000.26%
2024-03-25 2531宝HLD8,778,5124.45%1,1181,1291,1141,1141,814,8000.29%
2024-03-26 2531宝HLD9,404,4124.76%1,1131,1181,1011,1141,881,4000.3%
2024-03-27 2531宝HLD9,782,9124.95%1,1151,1341,1131,1291,913,1000.19%
2024-03-28 2531宝HLD9,932,6685.03%1,1001,1051,0831,0872,247,7000.08%
2024-03-29 2531宝HLD743,9270.37%1,0861,1151,0541,07121,782,500-4.66%
2024-06-11 2579コカBJH1,092,6000.52%1,9261,9481,8921,896611,8000.1%
2024-06-20 2579コカBJH1,245,3000.60%1,9411,9551,9311,934379,8000.07%
2024-06-27 2579コカBJH1,495,9560.72%1,9842,0251,9792,019518,3000.12%
2024-07-01 2579コカBJH1,718,4310.83%2,0212,0281,9892,008641,9000.1%
2024-07-09 2579コカBJH1,394,3620.67%2,0742,1592,0682,1211,784,800-0.15%
2024-07-18 2579コカBJH1,222,3670.59%2,2552,2942,2342,277759,000-0.08%
2024-07-24 2579コカBJH1,272,0780.61%2,2732,2742,1822,185823,8000.02%
2024-07-30 2579コカBJH752,9020.36%2,2442,2472,1992,2082,146,900-0.25%
2024-03-28 2585Lドリンク72,2160.55%4,8454,9704,8054,900168,2000.11%
2024-04-01 2585Lドリンク78,5960.60%5,1005,1304,9305,000164,6000.04%
2024-04-03 2585Lドリンク75,1960.57%4,6304,8004,6104,76592,200-0.03%
2024-04-09 2585Lドリンク64,1800.49%4,8854,9354,8354,93559,500-0.07%
2024-07-19 2585Lドリンク65,5470.50%6,8106,8206,6006,65087,2000.09%
2024-07-25 2585Lドリンク61,0390.46%6,7707,0106,7206,950118,800-0.03%
2024-08-06 2585Lドリンク70,7000.54%6,1906,5806,1906,430138,5000.12%
2024-08-14 2585Lドリンク59,8000.45%6,2006,7105,9906,310620,800-0.09%
2024-10-30 2585Lドリンク553,7041.05%1,8231,8441,7981,8443,331,8001.05%
2024-08-19 2586フルッタ313,7000.69%7181657023,396,6000.69%
2024-06-12 2590DyDo168,6280.50%2,6432,6542,6432,64922,3000.09%
2024-09-24 2590DyDo170,8910.51%3,0353,0602,9653,00575,8000.1%
2024-10-02 2590DyDo201,2910.60%3,0103,0502,9752,98361,0000.08%
2024-10-11 2590DyDo196,9950.59%2,9923,0002,9722,98532,400-0.01%
2024-06-18 2593伊藤園457,9680.51%3,3953,4493,3933,427512,7000.06%
2024-06-21 2593伊藤園411,3230.46%3,3793,4883,3763,4631,022,900-0.04%
2024-10-24 2593伊藤園446,0420.50%3,2573,2893,2443,279205,0000.09%
2024-10-29 2593伊藤園433,4500.49%3,3173,3413,3043,329464,400-0.01%
2024-06-27 2674ハードオフ72,7430.52%2,0502,0922,0182,053134,1000.12%
2024-07-08 2674ハードオフ69,6570.49%2,1002,1802,1002,18066,500-0.03%
2024-07-22 2674ハードオフ69,8910.50%2,1842,1842,1152,12022,8000.01%
2024-08-15 2674ハードオフ69,5030.49%1,9301,9771,9211,94825,600-0.01%
2024-05-21 2678アスクル489,4290.50%2,2632,3232,2632,301258,9000.06%
2024-05-23 2678アスクル613,0290.62%2,2592,2732,2202,221224,0000.12%
2024-05-27 2678アスクル696,9420.71%2,2352,2652,2232,246168,1000.08%
2024-05-31 2678アスクル800,3200.82%2,2342,2432,2162,222516,1000.1%
2024-07-02 2678アスクル737,3840.75%2,1402,1492,1042,139603,800-0.06%
2024-07-03 2678アスクル614,4840.62%2,1502,1762,1252,160859,300-0.13%
2024-07-04 2678アスクル477,1840.48%1,9602,0831,9582,0601,535,500-0.14%
2024-07-04 2678アスクル477,1840.48%1,9602,0831,9582,0601,535,500-0.14%
2024-07-24 2678アスクル498,7380.51%2,1892,2252,1822,187237,1000.03%
2024-07-25 2678アスクル485,7380.49%2,1592,2302,1312,221393,400-0.02%
2024-07-30 2678アスクル533,4380.54%2,1902,1902,0782,112820,2000.05%
2024-08-21 2678アスクル480,9380.49%2,1712,1792,1522,15290,600-0.05%
2024-03-11 2681ゲオHD358,3630.90%1,8941,9001,8471,857298,0000.04%
2024-04-11 2681ゲオHD353,9800.89%1,8701,9661,8561,965439,100-0.01%
2024-04-22 2681ゲオHD298,5800.75%1,9622,0011,9592,001285,100-0.14%
2024-05-01 2681ゲオHD276,9550.69%1,9782,0001,9611,962201,100-0.06%
2024-05-10 2681ゲオHD141,8550.35%1,9902,0251,9792,009607,800-0.34%
2024-03-04 2685アダストリア342,2280.70%3,4603,4653,4103,430171,4000.07%
2024-03-13 2685アダストリア409,6000.83%3,7453,7803,6703,685190,1000.13%
2024-03-18 2685アダストリア356,2000.72%3,8253,9353,8253,925373,600-0.1%
2024-03-28 2685アダストリア326,6000.66%3,8103,8753,8053,835247,300-0.05%
2024-04-02 2685アダストリア290,8000.59%3,8303,8303,6903,730393,400-0.07%
2024-04-04 2685アダストリア238,9000.48%3,6853,6953,5903,650356,700-0.1%
2024-08-19 2685アダストリア244,8000.50%3,4753,4753,4303,470159,4000.09%
2024-08-29 2685アダストリア372,0890.76%3,5403,6103,5203,595372,9000.16%
2024-08-30 2685アダストリア285,0350.58%3,6203,6253,5453,610375,700-0.18%
2024-09-25 2685アダストリア316,7130.64%3,2803,3053,2503,280272,1000.06%
2024-09-27 2685アダストリア285,2140.58%3,4103,4203,3503,365309,600-0.06%
2024-09-30 2685アダストリア169,9200.34%3,3603,4353,2953,335392,500-0.23%
2024-10-22 2685アダストリア254,5400.52%3,8653,9003,7503,755419,7000.09%
2024-10-24 2685アダストリア319,0100.65%3,6003,6553,5303,545312,7000.13%
2024-10-29 2685アダストリア347,3910.71%3,5003,5303,4653,530152,6000.05%
2024-03-01 2695くら寿司307,1000.74%3,9703,9703,9203,920168,2000.14%
2024-03-07 2695くら寿司239,8000.57%4,0304,2904,0204,290667,600-0.17%
2024-03-08 2695くら寿司192,4640.46%4,2504,3504,2154,335353,900-0.1%
2024-03-14 2695くら寿司242,4580.58%4,5004,5054,3304,410452,7000.11%
2024-03-25 2695くら寿司248,7580.60%4,6454,6804,6054,605403,4000.02%
2024-03-27 2695くら寿司235,2580.56%4,6454,7354,5854,700497,700-0.03%
2024-04-09 2695くら寿司200,0580.48%4,9205,0804,9105,070422,600-0.08%
2024-04-16 2695くら寿司218,3940.52%5,1805,2004,9004,970559,0000.04%
2024-04-17 2695くら寿司256,9000.62%4,9454,9954,8254,835412,9000.09%
2024-04-19 2695くら寿司353,6000.85%4,7304,7404,5704,640550,6000.23%
2024-04-22 2695くら寿司383,6000.92%4,6704,7404,6104,725460,1000.07%
2024-04-30 2695くら寿司353,4000.85%4,7854,9454,7404,905334,500-0.07%
2024-05-02 2695くら寿司330,6000.79%4,9004,9304,7754,845178,600-0.05%
2024-05-15 2695くら寿司284,6300.68%4,9004,9054,8204,855123,100-0.1%
2024-05-16 2695くら寿司299,8300.72%4,8704,9104,8054,855140,4000.03%
2024-05-24 2695くら寿司331,7200.80%4,8154,9254,8054,850103,8000.08%
2024-06-03 2695くら寿司321,7200.77%4,8154,8354,7104,735137,100-0.03%
2024-06-04 2695くら寿司335,9260.81%4,7154,7404,6604,70092,1000.04%
2024-06-05 2695くら寿司331,1260.79%4,6704,7404,6554,705113,900-0.02%
2024-06-06 2695くら寿司335,6260.81%4,6704,6704,3804,415600,6000.02%
2024-06-07 2695くら寿司319,1260.77%4,4504,5404,3804,385428,000-0.04%
2024-06-11 2695くら寿司335,7260.81%4,5804,5954,3054,3401,232,8000.04%
2024-06-12 2695くら寿司382,6860.92%4,2704,3154,1704,200704,6000.1%
2024-06-14 2695くら寿司367,7020.88%4,1804,3054,1754,300254,900-0.04%
2024-06-18 2695くら寿司379,4020.91%4,3254,5104,3254,460420,3000.03%
2024-06-20 2695くら寿司415,4551.00%4,4354,4404,3604,390135,2000.08%
2024-06-28 2695くら寿司458,5391.10%4,3004,3004,0354,0451,115,5000.1%
2024-07-08 2695くら寿司506,6921.22%4,0404,0403,9253,935359,8000.11%
2024-07-18 2695くら寿司622,6011.50%3,9804,0003,9103,960313,8000.28%
2024-07-22 2695くら寿司620,7761.49%3,9553,9553,8903,895165,500-0.01%
2024-07-29 2695くら寿司622,0761.50%3,8503,9103,8253,885132,8000.01%
2024-08-02 2695くら寿司587,0461.41%3,7603,7953,6653,685337,500-0.09%
2024-08-06 2695くら寿司632,0461.52%3,5403,6353,5053,585300,2000.11%
2024-08-09 2695くら寿司669,5461.61%3,6153,6503,5253,580185,0000.09%
2024-08-29 2695くら寿司653,8461.57%3,8453,8453,7853,820138,400-0.04%
2024-09-03 2695くら寿司608,1461.46%3,7453,7803,7303,740136,100-0.11%
2024-09-09 2695くら寿司529,9461.28%3,6003,6353,5503,625518,600-0.17%
2024-09-10 2695くら寿司630,6461.52%3,6303,6353,4603,475779,7000.24%
2024-09-11 2695くら寿司665,0461.60%3,4753,4903,3853,395317,4000.08%
2024-09-17 2695くら寿司647,3461.56%3,5003,6203,5003,620264,300-0.04%
2024-09-26 2695くら寿司613,3461.48%3,7103,7653,6853,765179,300-0.08%
2024-10-01 2695くら寿司578,1461.39%3,7803,8003,7603,770112,500-0.09%
2024-10-09 2695くら寿司517,9241.25%3,8453,9403,8403,940250,200-0.13%
2024-10-17 2695くら寿司496,7631.19%3,8153,8203,7803,800104,100-0.06%
2024-10-28 2695くら寿司451,4561.09%3,9103,9903,9103,970196,300-0.09%
2024-10-30 2695くら寿司382,8280.92%4,0054,0754,0054,045282,600-0.17%
2024-11-01 2695くら寿司367,8360.88%3,9704,0303,9504,030144,500-0.04%
2024-07-05 2702マクドナルド681,2000.51%6,1506,1906,0606,070689,0000.1%
2024-07-10 2702マクドナルド858,0000.64%5,9605,9905,8605,900892,7000.13%
2024-07-12 2702マクドナルド980,9000.73%6,0106,0906,0106,070624,6000.08%
2024-07-16 2702マクドナルド892,5000.67%6,1106,1806,0206,170752,200-0.05%
2024-07-18 2702マクドナルド755,6000.56%6,2106,2306,1506,160493,800-0.1%
2024-07-19 2702マクドナルド648,0000.48%6,1306,1706,1006,170426,200-0.08%
2024-04-17 2735ワッツ67,8000.50%69771069570953,3000.08%
2024-04-26 2735ワッツ19,8000.14%702702685699179,400-0.36%
2024-03-04 2752フジオフード272,4490.60%1,3611,3711,3551,355108,9000.09%
2024-03-07 2752フジオフード322,7490.71%1,3161,3261,3131,319128,0000.1%
2024-03-27 2752フジオフード290,2610.63%1,3861,4031,3831,395140,100-0.07%
2024-04-04 2752フジオフード267,8110.58%1,3901,3901,3711,371114,500-0.05%
2024-04-09 2752フジオフード216,7860.47%1,4001,4081,3931,401127,900-0.1%
2024-03-01 2767円谷フィHD1,056,4201.52%1,5581,6541,5581,6243,613,7000.06%
2024-03-04 2767円谷フィHD1,001,9201.44%1,6001,6251,5241,5263,504,600-0.08%
2024-03-06 2767円谷フィHD945,9201.36%1,4961,5471,4961,5331,571,300-0.07%
2024-03-14 2767円谷フィHD973,2891.40%1,5551,6211,5401,6111,774,7000.03%
2024-03-15 2767円谷フィHD915,0891.31%1,6001,6001,5421,5631,236,400-0.08%
2024-03-18 2767円谷フィHD860,7891.24%1,5831,6001,5331,6001,333,300-0.07%
2024-03-19 2767円谷フィHD798,8891.15%1,6001,6251,5751,6241,050,700-0.09%
2024-03-21 2767円谷フィHD759,0891.09%1,6481,6531,6021,6331,274,200-0.05%
2024-03-22 2767円谷フィHD561,6890.80%1,6591,7801,6501,7803,475,100-0.29%
2024-03-25 2767円谷フィHD252,1890.36%1,8001,9941,7171,71811,273,300-0.44%
2024-03-01 2780コメ兵HD132,3561.17%3,6303,7103,5853,595216,600-0.12%
2024-03-04 2780コメ兵HD102,5870.91%3,5953,6953,5403,665247,200-0.25%
2024-03-05 2780コメ兵HD61,4000.54%3,6803,8103,6553,790292,700-0.37%
2024-03-06 2780コメ兵HD29,7000.26%3,7404,0403,7354,0201,137,600-0.28%
2024-04-08 2780コメ兵HD59,8000.53%3,9754,0203,6103,695640,0000.2%
2024-04-11 2780コメ兵HD88,2000.78%3,6453,7403,6053,680192,2000.25%
2024-04-12 2780コメ兵HD139,0001.23%3,6603,6603,5453,575328,5000.44%
2024-04-15 2780コメ兵HD181,4001.61%3,5203,5703,4053,485314,1000.38%
2024-04-16 2780コメ兵HD173,5001.54%3,5253,5653,4703,540174,800-0.07%
2024-04-19 2780コメ兵HD186,6001.65%3,4903,5203,3603,385164,9000.1%
2024-04-22 2780コメ兵HD179,1001.59%3,4553,6303,4553,630215,200-0.05%
2024-04-23 2780コメ兵HD185,3001.64%3,6053,6303,5253,560125,3000.04%
2024-04-24 2780コメ兵HD193,0001.71%3,6153,6653,5753,665132,1000.07%
2024-04-25 2780コメ兵HD205,7001.82%3,6603,6603,5903,645114,6000.11%
2024-04-30 2780コメ兵HD227,3002.01%3,6453,7403,6103,730154,1000.18%
2024-05-02 2780コメ兵HD223,7001.98%3,7903,9153,7503,850194,900-0.02%
2024-05-07 2780コメ兵HD244,0002.16%3,8903,8903,7053,730205,7000.18%
2024-05-08 2780コメ兵HD216,0001.91%3,7053,7703,6803,720128,500-0.25%
2024-05-09 2780コメ兵HD83,1840.73%3,7704,2103,7554,185715,100-1.18%
2024-05-10 2780コメ兵HD72,8000.64%4,0904,3104,0604,240484,200-0.08%
2024-05-15 2780コメ兵HD62,2000.55%4,4804,5004,3754,450267,400-0.08%
2024-05-17 2780コメ兵HD53,2000.47%4,5454,6854,5054,670211,900-0.08%
2024-05-27 2780コメ兵HD112,2930.99%4,2554,2654,0854,165315,2000.6%
2024-05-28 2780コメ兵HD133,5001.18%4,1654,2704,1504,160124,9000.18%
2024-05-29 2780コメ兵HD139,9001.24%4,1254,2804,0304,035110,2000.06%
2024-05-31 2780コメ兵HD132,0001.17%4,0204,2604,0204,245154,700-0.07%
2024-06-07 2780コメ兵HD136,5001.21%4,3654,4504,2754,41598,1000.04%
2024-06-11 2780コメ兵HD134,3001.19%4,3454,4754,3254,470100,200-0.02%
2024-06-12 2780コメ兵HD135,8001.20%4,4404,4804,3354,35093,6000.01%
2024-06-21 2780コメ兵HD130,7001.16%4,3154,4104,3154,33544,800-0.04%
2024-06-25 2780コメ兵HD116,2001.03%4,4804,5354,4454,46576,100-0.12%
2024-07-02 2780コメ兵HD109,8000.97%4,5854,6154,4604,500118,800-0.06%
2024-07-09 2780コメ兵HD99,3000.88%4,5004,5104,3404,440162,300-0.08%
2024-07-16 2780コメ兵HD85,9000.76%4,6554,6954,5304,555207,300-0.12%
2024-07-17 2780コメ兵HD70,5000.62%4,6254,8854,6154,840345,400-0.14%
2024-07-19 2780コメ兵HD67,4000.59%4,7104,7204,6154,69586,400-0.03%
2024-07-30 2780コメ兵HD55,6000.49%4,3704,3804,2904,32088,200-0.09%
2024-08-14 2780コメ兵HD106,0000.94%3,8053,9553,6253,720940,1000.59%
2024-08-15 2780コメ兵HD152,3001.35%3,7703,9803,7603,880450,9000.41%
2024-08-16 2780コメ兵HD157,8001.40%4,0054,0103,8353,925279,1000.04%
2024-08-19 2780コメ兵HD156,4001.38%3,9253,9553,7703,770169,600-0.02%
2024-08-20 2780コメ兵HD172,9001.53%3,8054,1153,8054,020371,5000.15%
2024-08-23 2780コメ兵HD181,4001.61%4,0754,1904,0654,140168,6000.08%
2024-08-29 2780コメ兵HD180,8001.60%4,0154,1103,9954,09589,5000.01%
2024-08-30 2780コメ兵HD178,8001.58%4,1004,2304,0654,230129,200-0.02%
2024-09-03 2780コメ兵HD180,4001.60%4,3004,3304,1704,175105,7000.02%
2024-09-09 2780コメ兵HD157,1001.39%3,7253,8953,7203,870154,700-0.21%
2024-09-10 2780コメ兵HD136,1001.20%3,9003,9153,8053,855102,200-0.18%
2024-09-11 2780コメ兵HD118,2001.05%3,8253,8403,7103,740100,100-0.14%
2024-09-12 2780コメ兵HD110,3000.97%3,8053,8503,7703,820100,400-0.08%
2024-09-13 2780コメ兵HD98,1080.87%3,8353,8353,7253,73599,900-0.09%
2024-09-18 2780コメ兵HD89,8000.79%3,8253,8553,7903,81569,600-0.07%
2024-09-19 2780コメ兵HD76,6000.68%3,9004,0903,8754,085158,600-0.1%
2024-09-20 2780コメ兵HD67,2000.59%4,0904,1354,0554,065103,600-0.09%
2024-10-01 2780コメ兵HD55,3000.49%4,2354,3254,1854,31085,100-0.09%
2024-07-05 2784アルフレッサ1,053,9270.51%2,1732,1822,1362,142323,5000.09%
2024-07-24 2784アルフレッサ1,233,8280.60%2,3182,3602,3162,340394,4000.08%
2024-08-02 2784アルフレッサ1,194,5120.58%2,2452,2672,1342,144524,600-0.02%
2024-08-08 2784アルフレッサ1,241,3060.61%2,0692,1572,0402,118648,1000.03%
2024-08-29 2784アルフレッサ895,6580.44%2,3752,3992,3522,3571,649,100-0.17%
2024-06-28 2801キッコマン4,946,2000.51%1,8741,8901,8601,8642,545,1000.09%
2024-07-01 2801キッコマン4,819,1000.49%1,8681,8871,8571,8621,881,000-0.02%
2024-10-29 2809キユーピー720,6460.50%3,4853,5043,4723,495346,5000.09%
2024-10-30 2809キユーピー636,7670.45%3,5113,5273,4883,514603,300-0.04%
2024-03-21 2810ハウス食G615,4840.61%3,1473,1573,1263,128164,9000.09%
2024-04-17 2810ハウス食G600,3010.59%3,0503,0593,0263,043116,200-0.02%
2024-05-09 2810ハウス食G409,4180.40%3,1103,1663,1053,148232,100-0.18%
2024-05-24 2810ハウス食G508,6750.50%2,9002,9352,8952,926114,0000.08%
2024-05-27 2810ハウス食G493,9750.49%2,9232,9352,9052,932158,200-0.01%
2024-05-30 2810ハウス食G509,4320.50%2,8602,8672,8462,866126,5000.01%
2024-05-31 2810ハウス食G451,0480.44%2,8602,8882,8602,887267,800-0.06%
2024-06-19 2810ハウス食G508,0450.50%2,8652,8702,8532,86698,0000.06%
2024-06-26 2810ハウス食G613,0090.60%2,9062,9102,8982,898203,9000.09%
2024-07-29 2810ハウス食G712,5560.70%2,8882,9102,8792,906113,5000.09%
2024-07-31 2810ハウス食G663,4560.67%2,9202,9772,9202,969350,300-0.02%
2024-08-29 2810ハウス食G581,0000.58%2,9512,9562,9202,937223,400-0.09%
2024-09-10 2810ハウス食G463,2000.47%2,9923,0102,9772,998128,500-0.1%
2024-05-02 2811カゴメ472,2510.50%3,9694,0093,9113,919241,8000.08%
2024-05-29 2811カゴメ569,9000.60%3,6423,6553,5543,561202,6000.09%
2024-06-03 2811カゴメ553,8000.58%3,6113,6643,5963,642243,300-0.02%
2024-06-17 2811カゴメ262,6740.27%3,3613,4503,3303,3401,996,000-0.3%
2024-05-22 2820やまみ35,0000.50%3,0403,0852,9603,065144,8000.2%
2024-05-27 2820やまみ44,6000.64%3,0053,0202,9562,98045,0000.14%
2024-06-18 2820やまみ49,3000.70%3,3903,4553,3353,36046,2000.05%
2024-06-28 2820やまみ57,3000.82%3,3303,3603,2853,28546,6000.12%
2024-07-08 2820やまみ63,1000.90%3,3703,4603,3453,44055,1000.08%
2024-07-26 2820やまみ69,9001.00%3,3903,4553,3353,35028,3000.09%
2024-07-30 2820やまみ59,1000.84%3,4203,4503,3803,41047,300-0.16%
2024-08-09 2820やまみ21,1000.30%3,5804,1653,5803,945486,900-0.54%
2024-09-25 2820やまみ36,1000.51%4,4404,5054,2804,44073,3000.06%
2024-10-02 2820やまみ44,5000.63%4,7104,7104,3654,36553,6000.12%
2024-10-07 2820やまみ39,6000.56%4,4254,5154,4254,43537,000-0.06%
2024-10-11 2820やまみ45,2080.64%4,3804,4304,1654,19071,9000.07%
2024-10-16 2820やまみ49,8080.71%4,1104,1704,0554,07051,2000.06%
2024-10-25 2820やまみ55,9080.80%3,9153,9403,8553,88026,1000.09%
2024-10-30 2820やまみ46,1000.66%3,8803,8803,7903,79075,600-0.14%
2024-11-05 2820やまみ41,5000.59%3,6603,7153,5753,71524,500-0.07%
2024-11-06 2820やまみ44,1000.63%3,7153,8453,6453,66046,4000.04%
2024-07-12 2875東洋水556,7460.50%9,89010,0709,7509,771489,3000.09%
2024-07-17 2875東洋水543,3260.49%9,7189,7189,6039,669526,200-0.01%
2024-07-18 2875東洋水586,4860.52%9,5319,9859,5319,876658,7000.03%
2024-08-21 2875東洋水549,8640.49%9,5059,7079,5059,642304,100-0.03%
2024-10-09 2875東洋水570,2840.51%9,3609,4709,3119,358268,5000.02%
2024-10-24 2875東洋水688,1460.62%8,7008,7188,6008,668357,9000.1%
2024-10-30 2875東洋水360,4370.32%9,0979,1669,0329,0751,482,800-0.3%
2024-08-23 2908フジッコ157,8970.52%1,6871,7081,6861,704110,9000.1%
2024-08-30 2908フジッコ14,5970.04%1,6851,6931,6741,685588,600-0.59%
2024-04-08 2910Rフィールド136,7900.51%1,6751,6781,6581,665161,2000.1%
2024-04-25 2910Rフィールド132,5760.49%1,6281,6281,6131,620376,000-0.02%
2024-06-11 2910Rフィールド135,2300.50%1,5141,5161,4911,49387,0000.01%
2024-06-12 2910Rフィールド115,3300.43%1,4511,4571,4061,410394,900-0.07%
2024-10-03 2910Rフィールド137,3900.51%1,4731,4851,4711,47163,0000.1%
2024-10-16 2910Rフィールド133,6900.49%1,4601,4741,4601,46747,100-0.02%
2024-04-12 2918わらべ日洋90,2000.51%2,3262,4682,3262,435754,7000.2%
2024-04-15 2918わらべ日洋86,4000.49%2,4222,4222,3812,402224,500-0.02%
2024-04-23 2918わらべ日洋91,1000.51%2,4302,4302,3952,41980,1000.02%
2024-05-07 2918わらべ日洋111,1000.63%2,3882,4112,3672,40495,4000.12%
2024-05-08 2918わらべ日洋94,9000.53%2,4112,4412,3922,424137,400-0.09%
2024-07-01 2918わらべ日洋105,9000.60%2,2902,3182,2832,28384,9000.06%
2024-07-05 2918わらべ日洋99,4000.56%2,3702,3702,3342,33584,600-0.03%
2024-07-09 2918わらべ日洋65,7000.37%2,3222,3702,3222,348253,000-0.19%
2024-03-01 2929ファーマF778,8432.67%912937908918309,700-0.18%
2024-03-04 2929ファーマF741,8432.55%920949915932278,900-0.12%
2024-03-06 2929ファーマF764,9432.63%920948918936237,4000.08%
2024-03-07 2929ファーマF807,9432.77%930934907913448,2000.14%
2024-03-08 2929ファーマF837,5542.88%910936903928344,4000.1%
2024-03-11 2929ファーマF879,6543.02%950979935958752,9000.14%
2024-03-12 2929ファーマF723,8542.48%9039798619771,186,800-0.54%
2024-03-13 2929ファーマF692,6542.38%970988931948474,800-0.1%
2024-03-15 2929ファーマF668,3542.29%893898861863643,300-0.08%
2024-03-19 2929ファーマF635,1542.18%890892869875197,300-0.1%
2024-03-25 2929ファーマF596,5982.05%894924894915240,500-0.13%
2024-03-26 2929ファーマF578,9981.99%907944907933246,900-0.05%
2024-03-28 2929ファーマF548,2411.88%943978940950281,300-0.11%
2024-04-01 2929ファーマF519,9411.78%941948921924196,000-0.09%
2024-04-03 2929ファーマF492,8411.69%912928903915107,300-0.09%
2024-04-08 2929ファーマF444,9411.53%929930910911158,900-0.15%
2024-04-09 2929ファーマF427,6411.47%916947916947237,600-0.06%
2024-04-12 2929ファーマF469,3261.61%875884859864304,3000.14%
2024-04-15 2929ファーマF522,1401.79%849849815815410,4000.17%
2024-04-16 2929ファーマF535,6811.84%810829800826278,0000.05%
2024-04-23 2929ファーマF553,2341.90%835842826826120,9000.05%
2024-04-26 2929ファーマF489,7341.68%831847822844332,300-0.21%
2024-05-07 2929ファーマF495,7001.70%862875846853176,0000.02%
2024-05-16 2929ファーマF488,8231.68%87187686187277,200-0.02%
2024-06-10 2929ファーマF528,7561.81%912920860862608,4000.13%
2024-06-11 2929ファーマF517,0561.77%9521,0129201,0121,922,300-0.04%
2024-06-12 2929ファーマF478,6561.64%1,0101,0149579572,560,500-0.13%
2024-06-14 2929ファーマF458,4561.57%918985913985593,200-0.06%
2024-06-21 2929ファーマF425,2561.46%1,0021,015995998227,700-0.11%
2024-06-25 2929ファーマF387,0561.33%1,0221,0511,0141,014503,700-0.12%
2024-06-27 2929ファーマF368,2711.26%1,0161,0201,0011,001181,500-0.07%
2024-07-01 2929ファーマF348,2711.19%970988955983206,000-0.07%
2024-07-09 2929ファーマF316,3031.08%1,0161,0311,0071,017171,300-0.1%
2024-07-10 2929ファーマF336,2031.15%1,0111,021991995229,3000.06%
2024-07-18 2929ファーマF312,2581.07%1,0201,0541,0201,046178,300-0.07%
2024-07-19 2929ファーマF192,0580.66%1,0411,1051,0281,100635,700-0.41%
2024-07-22 2929ファーマF114,0580.39%1,0901,1601,0581,0661,239,000-0.27%
2024-07-24 2929ファーマF149,1550.51%1,1301,1551,0941,122386,6000.12%
2024-07-26 2929ファーマF305,0581.04%1,2311,2541,0881,1032,270,4000.53%
2024-07-29 2929ファーマF355,6581.22%1,1101,1401,0751,133760,2000.17%
2024-08-01 2929ファーマF445,4581.53%1,0801,080981999812,0000.31%
2024-08-23 2929ファーマF466,1851.60%1,0011,005975975192,0000.07%
2024-08-30 2929ファーマF502,7111.72%956962935942223,0000.11%
2024-09-02 2929ファーマF436,5581.50%9541,006953993538,200-0.21%
2024-09-04 2929ファーマF417,3581.43%9801,005971975262,500-0.07%
2024-09-05 2929ファーマF388,3581.33%970998965990196,900-0.09%
2024-09-06 2929ファーマF355,1581.22%988990951955259,300-0.11%
2024-09-09 2929ファーマF315,1581.08%937953918953233,900-0.13%
2024-09-10 2929ファーマF275,8900.94%960969948950195,700-0.14%
2024-09-11 2929ファーマF252,3580.86%950954903920264,100-0.07%
2024-09-12 2929ファーマF213,8580.73%950971945958410,700-0.13%
2024-09-13 2929ファーマF118,7580.40%8989208558881,074,800-0.32%
2024-09-19 2929ファーマF165,3500.56%853889851881347,1000.11%
2024-09-24 2929ファーマF176,0800.60%891920883908436,8000.03%
2024-09-27 2929ファーマF219,1090.75%902922898922204,3000.15%
2024-10-03 2929ファーマF234,0090.80%87488186587186,6000.05%
2024-10-04 2929ファーマF228,8090.78%869884867884101,600-0.02%
2024-10-09 2929ファーマF232,8090.80%863870856858109,6000.02%
2024-10-23 2929ファーマF182,3740.62%880900856874795,400-0.18%
2024-10-30 2929ファーマF160,0120.55%901943901936340,500-0.06%
2024-10-31 2929ファーマF134,8120.46%937965934965254,000-0.09%
2024-03-05 2930北の達人1,526,6851.08%2002041972021,100,100-0.04%
2024-03-26 2930北の達人1,553,0881.10%199201197200532,4000.02%
2024-04-08 2930北の達人1,832,2881.29%202205200200660,7000.18%
2024-04-09 2930北の達人1,870,8881.32%202205201204657,5000.03%
2024-04-12 2930北の達人2,008,4881.42%2022031981991,173,0000.09%
2024-04-17 2930北の達人1,914,3881.35%185189183185870,800-0.06%
2024-04-25 2930北の達人1,829,4881.29%180180177177462,800-0.06%
2024-05-08 2930北の達人1,655,6691.17%183187182184692,800-0.12%
2024-05-10 2930北の達人1,538,2691.09%181181178179472,600-0.07%
2024-05-17 2930北の達人1,409,3490.99%177178175177990,400-0.1%
2024-06-21 2930北の達人1,413,4961.00%178181178178348,3000.01%
2024-07-12 2930北の達人1,349,3230.95%1811891801891,997,400-0.05%
2024-07-16 2930北の達人1,476,4231.04%1871881761762,468,1000.09%
2024-07-22 2930北の達人1,556,9231.10%176176173173468,8000.06%
2024-07-23 2930北の達人1,518,3231.07%173177173177654,500-0.03%
2024-10-15 2930北の達人1,373,7380.97%161163159161569,600-0.1%
2024-10-16 2930北の達人1,464,2381.03%1581591521542,320,8000.06%
2024-04-02 2931ユーグレナ676,6360.50%6046055685711,818,2000.07%
2024-04-04 2931ユーグレナ858,8360.63%5455475335361,483,1000.13%
2024-04-26 2931ユーグレナ773,7270.57%506527500524986,900-0.06%
2024-05-13 2931ユーグレナ644,3720.47%507525503525952,300-0.09%
2024-06-21 2931ユーグレナ765,8540.56%5215275205231,504,0000.16%
2024-06-28 2931ユーグレナ819,4120.60%555555541541528,4000.03%
2024-07-05 2931ユーグレナ361,8910.26%56358154555713,192,900-0.34%
2024-09-04 2931ユーグレナ683,0310.50%504510494496730,1000.06%
2024-09-24 2931ユーグレナ836,7120.61%471473461462588,1000.1%
2024-09-30 2931ユーグレナ809,0380.59%4584644484481,200,600-0.02%
2024-10-07 2931ユーグレナ965,5930.70%4524654474641,321,1000.1%
2024-10-15 2931ユーグレナ953,3200.69%432437428433844,400-0.01%
2024-10-16 2931ユーグレナ959,4200.70%428431423429977,2000.01%
2024-10-17 2931ユーグレナ952,4160.69%429437429430381,300-0.01%
2024-10-21 2931ユーグレナ974,5080.71%428432427429372,6000.02%
2024-10-24 2931ユーグレナ953,3550.69%402410401410948,500-0.02%
2024-10-30 2931ユーグレナ808,3370.59%412419409414977,300-0.09%
2024-06-17 2935ピックルス64,7300.50%1,1701,1701,1601,1609,4000.01%
2024-07-08 2935ピックルス77,8300.60%1,1421,1451,1301,13018,6000.09%
2024-08-15 2935ピックルス77,0300.59%1,0171,0251,0111,02010,900-0.01%
2024-09-12 2935ピックルス64,1300.49%9911,0009911,00010,800-0.09%
2024-03-13 2980SREHD193,1061.19%4,0254,0603,8703,905169,200-0.01%
2024-03-18 2980SREHD177,4061.09%3,8603,9953,8303,995163,400-0.09%
2024-03-29 2980SREHD179,3061.10%4,2204,4304,2004,355253,7000.01%
2024-04-05 2980SREHD200,9061.24%4,0754,1704,0604,120154,7000.13%
2024-04-16 2980SREHD214,9061.32%3,9904,0253,7153,730418,0000.08%
2024-04-22 2980SREHD204,0061.25%3,5853,6303,5303,585179,000-0.07%
2024-05-08 2980SREHD211,0061.30%4,2104,2804,1354,205261,9000.05%
2024-05-15 2980SREHD204,0541.25%4,3604,5253,9053,930541,600-0.05%
2024-05-16 2980SREHD213,6541.31%4,2104,3204,1054,165393,3000.06%
2024-05-17 2980SREHD208,3541.28%4,0254,0703,9404,005213,300-0.03%
2024-05-22 2980SREHD211,7541.30%3,9053,9403,8553,890115,3000.02%
2024-06-10 2980SREHD234,8521.45%4,1604,3054,1604,215110,8000.14%
2024-06-12 2980SREHD246,2521.52%4,5304,6354,3454,355200,3000.07%
2024-06-18 2980SREHD259,8811.60%4,6404,7054,5404,575109,4000.08%
2024-06-26 2980SREHD253,1571.56%4,6954,9354,6804,895255,700-0.04%
2024-06-27 2980SREHD269,0571.66%4,8754,9554,7354,775181,5000.09%
2024-07-01 2980SREHD286,6791.77%4,8704,9104,6954,710199,8000.11%
2024-07-09 2980SREHD294,4791.81%4,7454,7804,6704,675161,4000.04%
2024-07-12 2980SREHD288,8241.78%4,9055,0904,8455,060168,900-0.03%
2024-07-16 2980SREHD292,7241.80%5,1305,2005,0705,160145,1000.02%
2024-07-18 2980SREHD290,5591.79%5,2405,2905,0605,070150,100-0.01%
2024-07-22 2980SREHD292,7531.80%5,0505,0904,8955,010130,2000.01%
2024-07-26 2980SREHD308,5671.90%4,9304,9354,8104,810147,0000.09%
2024-07-29 2980SREHD301,3671.85%4,8804,8804,7204,855175,400-0.04%
2024-08-07 2980SREHD279,3291.72%4,0204,5003,7503,825482,000-0.13%
2024-08-09 2980SREHD273,2811.68%4,0904,0903,8703,990197,400-0.04%
2024-08-15 2980SREHD256,9291.58%4,0804,0803,9053,905157,300-0.09%
2024-08-20 2980SREHD242,9291.49%4,1054,4104,1054,395210,300-0.09%
2024-09-03 2980SREHD204,1401.25%4,8655,1004,8505,070166,400-0.11%
2024-09-05 2980SREHD192,4081.18%4,5904,7004,4904,560234,000-0.07%
2024-09-11 2980SREHD178,0081.09%4,3354,4604,1504,190188,800-0.08%
2024-09-18 2980SREHD162,1210.99%4,3154,3904,1954,27095,800-0.1%
2024-10-04 2980SREHD144,7200.89%4,0254,1304,0204,060103,700-0.09%
2024-10-08 2980SREHD162,5201.00%3,9804,0203,9154,015138,1000.1%
2024-10-11 2980SREHD188,4351.16%3,9303,9903,9303,93581,0000.15%
2024-10-15 2980SREHD196,8351.21%4,0354,0503,9053,920164,2000.05%
2024-10-30 2980SREHD157,7510.97%3,9253,9603,8753,890306,300-0.24%
2024-11-05 2980SREHD162,4361.00%3,8053,8253,6953,70092,8000.03%
2024-11-06 2980SREHD160,4360.98%3,7703,8453,7203,780163,100-0.02%
2024-04-18 2982ADWG252,2080.50%234240234239367,3000.09%
2024-04-24 2982ADWG302,7080.61%242246240244527,2000.1%
2024-04-26 2982ADWG107,8000.21%239242237240727,200-0.4%
2024-07-24 2982ADWG259,1080.52%229229226226417,5000.11%
2024-07-30 2982ADWG89,4000.18%229229226227645,200-0.34%
2024-10-28 2982ADWG256,1840.51%192199192197314,7000.1%
2024-10-30 2982ADWG58,2000.11%200200195197906,100-0.4%
2024-06-26 2997ストレジ王12,4000.67%81782881682854,7000.41%
2024-07-04 2997ストレジ王4,5000.24%9861,0469791,037109,500-0.43%
2024-07-04 2997ストレジ王4,5000.24%9861,0469791,037109,500-0.43%
2024-03-25 3003ヒューリック3,888,6900.50%1,5621,5621,5251,5322,851,9000.09%
2024-04-08 3003ヒューリック4,681,5390.60%1,4911,5031,4821,4951,870,6000.09%
2024-04-10 3003ヒューリック4,605,1390.59%1,5311,5331,5161,5231,863,000-0.01%
2024-04-25 3003ヒューリック4,869,1910.63%1,4901,5091,4111,4255,606,5000.04%
2024-05-20 3003ヒューリック4,575,2910.59%1,5041,5371,5021,5362,504,300-0.04%
2024-05-31 3003ヒューリック3,525,5080.45%1,4441,4701,4421,4524,339,600-0.13%
2024-06-20 3003ヒューリック3,862,4910.50%1,4021,4151,3971,4141,397,8000.04%
2024-07-08 3003ヒューリック3,663,9870.47%1,4201,4471,4171,4472,951,500-0.03%
2024-09-13 3003ヒューリック3,921,1090.51%1,4471,4581,4311,4361,652,3000.09%
2024-10-24 3003ヒューリック4,642,2410.60%1,3651,3691,3531,3602,461,5000.08%
2024-11-06 3003ヒューリック4,603,9910.59%1,4501,4671,4501,4502,192,900-0.01%
2024-04-04 3028アルペン195,4060.50%2,0202,0202,0072,01749,7000.09%
2024-04-05 3028アルペン194,3060.49%2,0102,0272,0042,02750,900-0.01%
2024-06-26 3028アルペン197,9920.50%2,0432,0612,0382,052736,9000.01%
2024-06-27 3028アルペン191,6920.49%2,0352,0902,0282,075606,500-0.01%
2024-06-28 3028アルペン235,2920.60%2,0752,0892,0362,041145,0000.1%
2024-07-05 3028アルペン226,1980.58%1,9942,0371,9942,02890,000-0.02%
2024-07-08 3028アルペン236,0980.60%2,0452,0522,0252,045110,5000.02%
2024-07-11 3028アルペン220,2980.56%2,0502,0802,0482,080100,200-0.03%
2024-07-17 3028アルペン187,2860.48%2,1102,1442,1052,137103,300-0.08%
2024-03-06 3031ラクーンHD124,7390.56%601612596610207,9000.16%
2024-03-15 3031ラクーンHD2230.00%571571549557799,800-0.56%
2024-03-12 3046JINSHD122,5820.51%4,3604,4904,3054,480156,7000.09%
2024-03-14 3046JINSHD119,1050.49%4,4904,5454,4554,530137,100-0.02%
2024-03-15 3046JINSHD124,7990.52%4,4804,5204,4154,42583,5000.03%
2024-03-21 3046JINSHD145,3820.60%4,5154,5404,3754,375106,0000.07%
2024-03-26 3046JINSHD176,3340.73%4,3704,4004,3304,33596,9000.13%
2024-04-05 3046JINSHD166,5330.69%4,0904,1954,0554,130219,400-0.04%
2024-04-08 3046JINSHD193,1000.80%4,1704,2204,0704,150251,9000.11%
2024-04-09 3046JINSHD188,6000.78%4,2154,2204,0804,130143,600-0.02%
2024-04-12 3046JINSHD95,9000.39%4,1054,2104,0704,180209,700-0.39%
2024-04-26 3046JINSHD142,8760.59%3,3403,3503,2603,260723,4000.15%
2024-04-30 3046JINSHD157,8410.65%3,2753,3403,2253,325243,7000.06%
2024-05-02 3046JINSHD169,5790.70%3,2703,3003,2553,260101,4000.04%
2024-05-23 3046JINSHD193,7110.80%3,7153,7503,6803,735105,7000.1%
2024-05-31 3046JINSHD184,2560.76%3,6703,6953,6453,695131,100-0.04%
2024-06-07 3046JINSHD165,6360.69%3,7503,8053,7353,755110,200-0.07%
2024-06-13 3046JINSHD136,8550.57%3,8803,8803,7803,825116,600-0.12%
2024-06-19 3046JINSHD119,2550.49%3,8353,8353,7403,800148,400-0.07%
2024-10-18 3046JINSHD120,5110.50%6,3706,3706,1206,120273,2000.03%
2024-10-21 3046JINSHD167,5310.69%6,0706,1105,8705,870245,9000.18%
2024-10-22 3046JINSHD202,8310.84%5,8205,8705,7105,790236,5000.15%
2024-10-24 3046JINSHD219,7110.91%5,8105,9405,7805,910341,7000.07%
2024-10-31 3046JINSHD197,2160.82%6,1506,3206,1006,230235,200-0.09%
2024-11-01 3046JINSHD174,6160.72%6,2906,3906,2706,340223,500-0.09%
2024-11-05 3046JINSHD163,3160.68%6,3006,4706,3006,420151,100-0.03%
2024-11-06 3046JINSHD168,1160.70%6,4206,4406,2506,260233,9000.01%
2024-03-05 3048ビックカメラ1,158,3110.61%1,2481,2581,2401,256371,1000.1%
2024-03-26 3048ビックカメラ1,128,4000.59%1,2781,2791,2561,258403,900-0.02%
2024-04-01 3048ビックカメラ902,2000.47%1,2901,3321,2851,326869,900-0.12%
2024-05-08 3048ビックカメラ943,9050.50%1,4711,4781,4521,452324,4000.03%
2024-05-09 3048ビックカメラ897,1490.47%1,4631,4941,4571,477311,900-0.03%
2024-07-23 3048ビックカメラ953,4340.50%1,7801,8081,7771,796709,2000.09%
2024-07-25 3048ビックカメラ1,420,3920.75%1,7001,7171,6771,7021,217,7000.25%
2024-07-26 3048ビックカメラ1,564,5920.83%1,7011,7221,6791,682751,6000.07%
2024-08-01 3048ビックカメラ1,977,5591.05%1,6731,6831,6091,6091,158,2000.22%
2024-08-05 3048ビックカメラ2,092,7591.11%1,5211,5251,4351,4511,542,7000.06%
2024-09-24 3048ビックカメラ1,994,0631.05%1,5301,5581,5211,544674,200-0.06%
2024-09-25 3048ビックカメラ1,730,3630.91%1,5441,5701,5261,557659,300-0.14%
2024-09-26 3048ビックカメラ1,659,0630.88%1,5901,6161,5901,615850,800-0.03%
2024-10-01 3048ビックカメラ1,454,9630.77%1,6001,6001,5511,584599,600-0.1%
2024-10-11 3048ビックカメラ1,906,2681.01%1,5471,5531,5171,5301,468,3000.24%
2024-10-15 3048ビックカメラ2,223,3371.18%1,6501,7481,6501,7224,668,5000.16%
2024-10-16 3048ビックカメラ2,301,8371.22%1,7221,7541,7161,7441,449,9000.04%
2024-10-18 3048ビックカメラ2,553,0821.35%1,7751,8151,7031,7432,194,5000.13%
2024-10-22 3048ビックカメラ2,640,8821.40%1,6851,7031,6671,675639,2000.04%
2024-10-23 3048ビックカメラ2,600,6821.38%1,6621,6741,6241,628696,400-0.02%
2024-10-25 3048ビックカメラ2,417,6681.28%1,6091,6091,5731,580634,200-0.09%
2024-10-30 3048ビックカメラ2,234,8311.18%1,6881,7051,6651,694932,800-0.1%
2024-11-05 3048ビックカメラ2,258,8451.20%1,7041,7051,6701,693459,2000.02%
2024-11-06 3048ビックカメラ2,238,7451.18%1,6941,7121,6531,653617,200-0.02%
2024-03-04 3064モノタロウ2,677,4020.53%1,4501,4871,4471,4532,768,4000.04%
2024-03-21 3064モノタロウ3,046,3020.60%1,7811,8231,7601,8234,376,9000.06%
2024-03-22 3064モノタロウ2,910,9020.58%1,8231,8321,7681,7932,984,600-0.02%
2024-03-29 3064モノタロウ2,385,8170.47%1,8211,8351,8011,8181,885,000-0.1%
2024-04-02 3064モノタロウ2,628,1170.52%1,7621,7671,7221,7402,638,2000.05%
2024-04-12 3064モノタロウ2,447,4440.48%1,9792,0521,9762,0173,672,500-0.04%
2024-04-19 3064モノタロウ2,520,7760.50%1,9081,9281,8211,8762,927,8000.02%
2024-04-22 3064モノタロウ2,446,9760.48%1,9001,9351,8931,9151,439,800-0.02%
2024-06-04 3064モノタロウ2,517,3940.50%1,6301,6341,6071,6211,267,1000.09%
2024-06-26 3064モノタロウ2,489,7760.49%1,8801,8911,8591,8801,810,200-0.01%
2024-07-02 3064モノタロウ2,532,4350.50%1,8321,8411,8001,8311,636,7000.01%
2024-07-04 3064モノタロウ2,439,6350.48%1,8701,8821,8571,876950,200-0.02%
2024-07-04 3064モノタロウ2,439,6350.48%1,8701,8821,8571,876950,200-0.02%
2024-04-16 3073DDグループ94,9750.51%1,2001,2501,1841,202327,0000.1%
2024-04-24 3073DDグループ111,0750.60%1,2251,2861,2091,274295,9000.08%
2024-04-26 3073DDグループ51,9000.28%1,2411,2741,2301,268319,800-0.31%
2024-06-07 3076あいHD296,3590.52%2,2652,3002,2602,292158,4000.04%
2024-06-13 3076あいHD260,5590.46%2,3902,4122,3602,372342,900-0.06%
2024-07-01 3076あいHD290,9590.51%2,4002,4092,3822,395112,3000.1%
2024-07-18 3076あいHD266,0500.47%2,4002,4612,3992,448153,200-0.04%
2024-08-05 3076あいHD283,3810.50%2,2382,2422,0772,115266,0000.09%
2024-08-13 3076あいHD275,6750.48%2,2642,2832,2422,27770,400-0.02%
2024-08-21 3086Jフロント1,486,7950.54%1,5021,5211,4831,5071,856,3000.08%
2024-09-04 3086Jフロント1,696,8590.62%1,4051,4151,3891,4001,773,6000.07%
2024-09-05 3086Jフロント1,920,2590.70%1,3871,4421,3851,4232,142,1000.07%
2024-09-09 3086Jフロント2,185,9410.80%1,4321,4791,4191,4752,252,5000.1%
2024-09-10 3086Jフロント2,118,0410.78%1,4751,4871,4571,4621,754,500-0.02%
2024-09-17 3086Jフロント1,835,6380.67%1,4981,5091,4561,4761,657,400-0.1%
2024-09-18 3086Jフロント2,069,4380.76%1,4841,4871,4261,4461,750,6000.08%
2024-09-19 3086Jフロント2,200,0380.81%1,4731,4791,4581,4631,268,6000.05%
2024-09-20 3086Jフロント1,876,7920.69%1,4901,4901,4591,4742,900,500-0.12%
2024-09-25 3086Jフロント1,992,7870.73%1,5971,5971,5031,5354,507,1000.04%
2024-09-27 3086Jフロント1,881,0950.69%1,6261,6741,6151,6732,553,900-0.04%
2024-09-30 3086Jフロント1,973,5950.72%1,5531,5631,5051,5474,056,8000.03%
2024-10-03 3086Jフロント1,841,8580.68%1,6051,6121,5771,5821,855,800-0.03%
2024-10-09 3086Jフロント2,307,8900.85%1,6531,6621,5751,5884,559,6000.16%
2024-10-10 3086Jフロント2,585,7450.95%1,6071,6371,6001,6072,867,8000.09%
2024-10-15 3086Jフロント2,236,8450.82%1,6601,6881,6391,6692,547,900-0.13%
2024-10-16 3086Jフロント2,977,6451.10%1,6351,6371,5921,6012,917,2000.28%
2024-10-17 3086Jフロント3,356,5451.24%1,6091,6361,5991,6061,782,5000.13%
2024-10-18 3086Jフロント3,553,3411.31%1,6041,6391,6031,6181,845,6000.07%
2024-10-23 3086Jフロント3,821,1971.41%1,5591,5721,5491,5631,304,1000.09%
2024-10-24 3086Jフロント3,579,5931.32%1,5421,5721,5321,5681,257,200-0.08%
2024-10-25 3086Jフロント3,443,6411.27%1,5621,5741,5471,552975,200-0.05%
2024-10-28 3086Jフロント3,242,2411.19%1,5521,6141,5501,6051,775,700-0.08%
2024-10-30 3086Jフロント2,893,2951.06%1,6501,6511,6271,6341,578,800-0.12%
2024-11-01 3086Jフロント2,585,5510.95%1,6201,6461,6121,6191,449,500-0.11%
2024-11-06 3086Jフロント2,384,2520.88%1,6571,7091,6561,7022,479,900-0.06%
2024-08-02 3088マツキヨココ2,166,7600.50%2,2532,2882,2382,2441,498,5000.04%
2024-08-07 3088マツキヨココ2,118,6650.49%2,2722,3172,2402,2681,437,900-0.01%
2024-08-14 3088マツキヨココ3,340,0480.77%2,2302,3072,1642,2016,199,8000.28%
2024-08-15 3088マツキヨココ3,490,6970.81%2,2512,2902,1912,2242,950,0000.04%
2024-08-19 3088マツキヨココ4,029,6790.93%2,1862,1862,1422,1551,701,7000.12%
2024-08-30 3088マツキヨココ4,856,6211.13%2,3412,3522,3342,3482,924,7000.11%
2024-09-10 3088マツキヨココ5,012,7611.20%2,2122,2522,2052,2051,323,2000.07%
2024-09-19 3088マツキヨココ5,440,9631.30%2,2572,2852,2432,2631,213,6000.1%
2024-09-26 3088マツキヨココ5,380,2721.29%2,2942,3762,2932,3752,847,900-0.01%
2024-10-01 3088マツキヨココ4,967,0721.19%2,3562,3842,3452,3591,279,000-0.1%
2024-10-15 3088マツキヨココ4,560,4981.09%2,2642,2852,2552,2571,174,500-0.09%
2024-10-17 3088マツキヨココ4,574,3061.10%2,1782,1892,1322,1331,737,2000.01%
2024-10-18 3088マツキヨココ4,470,2961.07%2,1302,1532,1192,1201,264,200-0.03%
2024-10-30 3088マツキヨココ3,486,5240.83%2,0612,0762,0492,0583,229,300-0.24%
2024-03-29 3092ZOZO4,159,8421.38%3,7233,8383,7163,80620,289,3001.38%
2024-04-01 3092ZOZO4,323,4421.43%3,8383,8583,7863,8493,019,9000.05%
2024-04-08 3092ZOZO4,142,8071.37%3,5523,6983,5523,6951,537,900-0.05%
2024-04-16 3092ZOZO3,865,4071.28%3,4063,5523,4013,5351,721,000-0.09%
2024-04-25 3092ZOZO3,564,7171.18%3,3923,4003,3473,357927,000-0.1%
2024-05-02 3092ZOZO3,286,0421.09%3,3583,3743,3033,3561,861,400-0.08%
2024-05-07 3092ZOZO2,918,9420.97%3,4063,5683,4003,5632,272,100-0.12%
2024-05-17 3092ZOZO2,644,8520.88%3,5803,6153,5693,6041,013,900-0.08%
2024-05-27 3092ZOZO2,338,6420.77%3,6803,6803,5823,6341,078,500-0.1%
2024-05-31 3092ZOZO2,581,7410.85%3,6303,7033,6283,6782,526,3000.07%
2024-06-04 3092ZOZO2,374,4410.79%3,7283,8153,7143,8001,166,500-0.05%
2024-07-03 3092ZOZO2,404,8200.80%4,0654,1494,0634,128893,9000.01%
2024-07-08 3092ZOZO2,794,2130.92%4,3204,3494,2524,2741,272,7000.12%
2024-08-08 3092ZOZO2,677,5820.89%4,1894,3674,1814,3101,246,100-0.03%
2024-08-15 3092ZOZO2,741,2820.91%4,3364,3954,2604,2791,273,3000.02%
2024-08-20 3092ZOZO2,599,8420.86%4,4934,6494,4904,6371,852,100-0.05%
2024-09-03 3092ZOZO2,083,8110.69%4,3854,5374,3734,5341,314,400-0.09%
2024-09-30 3092ZOZO2,138,3610.71%5,1175,2605,1175,2142,526,2000.02%
2024-10-02 3092ZOZO1,970,8610.65%5,1075,1184,9324,9741,878,900-0.05%
2024-10-15 3092ZOZO1,692,7620.56%5,3745,5265,3745,4831,516,200-0.08%
2024-10-22 3092ZOZO1,492,2600.49%5,3605,3795,2775,2871,121,200-0.07%
2024-10-23 3092ZOZO1,538,5620.51%5,2125,2895,1605,1731,106,7000.02%
2024-10-30 3092ZOZO2,400,3110.79%4,9194,9764,8624,8833,959,5000.28%
2024-03-15 3097物語コーポ194,1000.53%4,5704,5704,5204,535141,0000.09%
2024-03-29 3097物語コーポ226,4000.62%4,6254,7054,6054,695201,9000.08%
2024-05-07 3097物語コーポ217,1960.59%4,2054,2404,1504,200247,400-0.03%
2024-05-08 3097物語コーポ226,4960.62%4,1954,1954,0904,100284,6000.03%
2024-05-10 3097物語コーポ196,2960.53%4,0504,1054,0504,060240,300-0.08%
2024-05-13 3097物語コーポ447,1961.23%3,7953,8053,6103,7201,379,3000.7%
2024-05-15 3097物語コーポ405,6001.11%3,6903,7303,6253,710484,800-0.11%
2024-05-23 3097物語コーポ448,7001.23%3,6003,6053,5403,555327,3000.11%
2024-05-29 3097物語コーポ489,8001.34%3,4753,4853,4003,400489,4000.11%
2024-05-30 3097物語コーポ524,2001.44%3,3753,4353,3453,390348,4000.09%
2024-06-10 3097物語コーポ487,7001.34%3,4203,4603,3903,405427,200-0.09%
2024-06-12 3097物語コーポ415,1001.14%3,3553,3603,1703,2151,295,800-0.2%
2024-06-13 3097物語コーポ378,1001.04%3,2603,2703,2003,210657,800-0.09%
2024-06-14 3097物語コーポ351,6000.96%3,2003,3153,2003,305478,900-0.08%
2024-06-17 3097物語コーポ287,0470.78%3,3253,4353,2953,430707,300-0.17%
2024-06-21 3097物語コーポ293,1580.80%3,3403,3903,3403,350355,5000.02%
2024-06-24 3097物語コーポ284,6580.78%3,3703,3903,3103,365372,300-0.02%
2024-06-25 3097物語コーポ294,8580.81%3,4053,4753,3953,450534,2000.03%
2024-06-26 3097物語コーポ285,6580.78%3,4303,4603,3853,4251,319,500-0.03%
2024-07-10 3097物語コーポ201,9110.55%3,4903,6303,4803,600571,700-0.23%
2024-07-11 3097物語コーポ172,3110.47%3,5703,6103,5403,610351,000-0.08%
2024-07-24 3097物語コーポ186,0110.51%3,4853,5053,4503,465124,3000.04%
2024-08-02 3097物語コーポ178,1110.48%3,2953,3053,2353,240355,100-0.03%
2024-08-05 3097物語コーポ183,4660.50%3,1003,2302,9642,990502,8000.02%
2024-08-06 3097物語コーポ175,9660.48%3,2503,4153,2153,405425,600-0.02%
2024-08-09 3097物語コーポ184,0660.50%3,3553,3603,2903,325306,4000.02%
2024-08-14 3097物語コーポ178,3660.49%3,2753,3603,2253,360262,400-0.01%
2024-08-15 3097物語コーポ182,6660.50%3,3303,3953,2953,300159,6000.01%
2024-08-16 3097物語コーポ172,3660.47%3,3303,3553,2953,350141,000-0.03%
2024-09-02 3097物語コーポ212,8550.58%3,5403,5403,4603,515242,000-0.06%
2024-09-10 3097物語コーポ180,0550.49%3,4603,5153,4303,480142,800-0.08%
2024-10-08 3097物語コーポ194,7310.52%3,9103,9803,9053,935277,2000.03%
2024-10-15 3097物語コーポ181,0310.48%3,8453,8703,8253,830174,600-0.04%
2024-10-17 3097物語コーポ190,1310.50%3,7853,7853,6803,680276,7000.02%
2024-11-01 3097物語コーポ185,9390.48%3,5803,5903,5003,510357,100-0.02%
2024-06-14 3099三越伊勢丹1,974,5280.50%3,2443,3013,2023,2454,729,6000.2%
2024-07-01 3099三越伊勢丹1,905,2150.48%3,1223,1723,0913,1525,018,300-0.02%
2024-07-18 3099三越伊勢丹1,971,4570.50%3,3133,3633,2773,2813,581,5000.02%
2024-07-19 3099三越伊勢丹1,946,2570.49%3,2953,3013,2353,2902,297,000-0.01%
2024-07-22 3099三越伊勢丹1,965,4570.50%3,3203,3293,2443,2641,994,9000.01%
2024-07-30 3099三越伊勢丹1,933,1990.49%3,0183,0873,0053,0722,589,300-0.01%
2024-08-01 3099三越伊勢丹2,122,9990.54%2,9672,9672,6752,7128,311,3000.05%
2024-08-02 3099三越伊勢丹1,754,1630.44%2,5122,5202,3902,44810,507,400-0.1%
2024-08-16 3099三越伊勢丹2,358,1170.60%2,6052,6052,4922,5328,077,1000.13%
2024-08-19 3099三越伊勢丹2,911,7750.74%2,5002,5132,3772,3927,216,0000.14%
2024-08-20 3099三越伊勢丹3,336,8550.85%2,4182,4322,3772,4075,093,0000.1%
2024-08-30 3099三越伊勢丹4,312,4141.10%2,1872,1962,1642,1933,433,1000.07%
2024-09-13 3099三越伊勢丹4,957,1251.27%2,2172,3142,2002,2635,700,7000.16%
2024-09-18 3099三越伊勢丹4,599,1211.17%2,2172,2282,1112,1254,581,300-0.1%
2024-09-27 3099三越伊勢丹3,878,4100.99%2,3952,4912,3112,49110,964,400-0.17%
2024-09-30 3099三越伊勢丹3,968,8321.01%2,2912,2952,1592,22613,748,5000.02%
2024-10-07 3099三越伊勢丹2,782,9200.71%2,4092,5132,4012,47610,829,200-0.3%
2024-10-08 3099三越伊勢丹2,532,1040.64%2,4092,4132,3362,3436,664,000-0.06%
2024-10-11 3099三越伊勢丹2,318,3170.59%2,3312,3862,3162,3652,983,000-0.05%
2024-10-22 3099三越伊勢丹1,785,9450.45%2,2162,2422,1672,2134,448,100-0.13%
2024-04-15 3103ユニチカ288,0150.49%1992081992081,377,100-0.01%
2024-05-07 3103ユニチカ304,2150.52%211212207210680,2000.12%
2024-05-10 3103ユニチカ367,4150.63%212215211212707,3000.1%
2024-05-14 3103ユニチカ412,4150.71%2132272122192,504,6000.07%
2024-05-27 3103ユニチカ474,8150.82%232235229229961,4000.1%
2024-06-03 3103ユニチカ451,8860.78%2442472362381,053,100-0.03%
2024-06-05 3103ユニチカ465,5860.80%238241235237666,9000.02%
2024-06-13 3103ユニチカ527,1860.91%2672722602611,673,1000.1%
2024-06-24 3103ユニチカ591,4861.02%35035332133210,893,2000.1%
2024-06-26 3103ユニチカ636,5861.10%3413493353354,197,6000.08%
2024-07-01 3103ユニチカ604,3861.04%3193273063093,384,200-0.06%
2024-07-04 3103ユニチカ568,8860.98%2943002732804,091,500-0.06%
2024-07-04 3103ユニチカ568,8860.98%2943002732804,091,500-0.06%
2024-07-09 3103ユニチカ587,8861.01%2742932722874,752,4000.03%
2024-07-16 3103ユニチカ572,0030.99%3013072893022,947,300-0.02%
2024-07-17 3103ユニチカ517,3030.89%3023162993042,980,900-0.09%
2024-07-22 3103ユニチカ522,3030.90%2882952832931,385,3000.01%
2024-08-02 3103ユニチカ515,5320.89%2612752602662,016,700-0.01%
2024-08-05 3103ユニチカ523,0320.90%2402552202314,045,8000.01%
2024-08-09 3103ユニチカ587,6321.01%3223303123153,404,1000.1%
2024-08-14 3103ユニチカ558,2320.96%3073173073112,125,400-0.05%
2024-08-19 3103ユニチカ519,4320.89%3453503363362,910,200-0.06%
2024-08-23 3103ユニチカ437,6320.75%3293353263331,209,400-0.14%
2024-09-06 3103ユニチカ462,6320.80%3223233073081,929,6000.05%
2024-09-18 3103ユニチカ531,8320.92%288294284288796,6000.12%
2024-10-01 3103ユニチカ519,2320.89%317325315319845,500-0.03%
2024-10-18 3103ユニチカ363,1320.62%3063163033071,510,400-0.27%
2024-10-22 3103ユニチカ345,0320.59%292294288290903,400-0.03%
2024-10-30 3103ユニチカ281,1320.48%2912952872911,099,700-0.1%
2024-04-12 3110日東紡198,7130.52%5,5405,7605,5205,730408,6000.06%
2024-04-15 3110日東紡168,8130.44%5,5605,6305,4605,600417,800-0.08%
2024-06-21 3110日東紡191,1170.50%6,4806,4806,2206,250350,9000.08%
2024-06-24 3110日東紡181,6250.48%6,2906,3506,2006,290179,000-0.02%
2024-06-25 3110日東紡189,6250.50%6,1906,3406,1106,300264,8000.02%
2024-07-12 3110日東紡245,1380.64%6,5006,5406,1406,150672,3000.14%
2024-07-17 3110日東紡268,9880.71%6,3006,3106,0506,100330,9000.06%
2024-07-23 3110日東紡311,1520.82%5,8305,8905,7005,730266,3000.1%
2024-08-05 3110日東紡377,2521.00%4,4804,6104,2704,270870,4000.18%
2024-08-06 3110日東紡358,7520.95%4,8304,9704,7954,970512,400-0.05%
2024-08-19 3110日東紡385,6831.02%5,9006,0705,8105,840617,0000.07%
2024-08-20 3110日東紡373,3830.98%5,9406,2705,9406,150642,400-0.04%
2024-08-29 3110日東紡338,7020.89%5,4305,5305,3605,420369,900-0.08%
2024-08-30 3110日東紡348,9750.92%5,4905,7805,4405,760448,6000.03%
2024-09-02 3110日東紡332,7350.88%5,9005,9005,6505,740313,300-0.04%
2024-09-04 3110日東紡355,1520.94%5,3805,4405,1605,170569,9000.05%
2024-09-05 3110日東紡332,2520.88%5,0605,2905,0005,180373,900-0.05%
2024-09-09 3110日東紡412,9521.09%5,0105,2804,9905,220595,3000.21%
2024-09-10 3110日東紡368,0520.97%5,1705,2705,0505,220377,900-0.12%
2024-09-11 3110日東紡396,7521.05%5,2205,4805,1705,390535,5000.08%
2024-09-17 3110日東紡472,5521.25%5,8005,8005,4205,540400,4000.19%
2024-09-18 3110日東紡429,4521.13%5,6405,6405,3405,500404,400-0.12%
2024-09-19 3110日東紡374,8520.99%5,5805,6805,4605,650360,100-0.13%
2024-09-24 3110日東紡335,9340.89%5,7505,7805,5805,640382,900-0.09%
2024-09-25 3110日東紡339,6340.90%5,6605,8205,6305,750257,6000.01%
2024-09-26 3110日東紡290,7340.77%6,1006,3606,0406,360894,900-0.13%
2024-09-30 3110日東紡258,2020.68%6,0106,2505,8605,890661,200-0.08%
2024-10-04 3110日東紡197,5020.52%6,1106,2406,0906,210334,200-0.16%
2024-10-10 3110日東紡176,1020.46%6,6906,7206,5306,560384,100-0.06%
2024-03-06 3116トヨタ紡織1,666,3860.88%2,4442,5472,4372,5412,866,200-0.09%
2024-03-12 3116トヨタ紡織1,691,3910.90%2,2782,3272,2612,327939,4000.02%
2024-03-13 3116トヨタ紡織1,631,0910.86%2,3582,3802,3282,341899,900-0.04%
2024-03-21 3116トヨタ紡織1,497,9640.79%2,5652,5802,5442,5541,061,600-0.06%
2024-04-26 3116トヨタ紡織1,591,6850.84%2,3882,4072,2772,3042,599,0000.04%
2024-05-08 3116トヨタ紡織1,482,1910.78%2,3272,3272,2892,3051,259,900-0.05%
2024-05-27 3116トヨタ紡織1,303,8090.69%2,2582,2642,2452,263461,500-0.09%
2024-06-05 3116トヨタ紡織1,337,0440.71%2,2192,2332,1482,1481,101,9000.02%
2024-06-18 3116トヨタ紡織1,503,1440.80%2,0952,1172,0922,117943,8000.09%
2024-06-27 3116トヨタ紡織1,692,3220.90%2,1442,1452,1302,138531,6000.09%
2024-07-11 3116トヨタ紡織1,671,4440.89%2,1592,1712,1442,171668,200-0.01%
2024-07-16 3116トヨタ紡織1,711,8990.91%2,1652,1662,1362,137903,1000.02%
2024-07-29 3116トヨタ紡織1,650,8440.87%2,0472,0622,0392,039573,400-0.04%
2024-08-01 3116トヨタ紡織1,783,6440.95%2,0102,0171,9281,9462,263,5000.07%
2024-08-05 3116トヨタ紡織1,649,9440.87%1,8421,8631,6361,6522,139,500-0.07%
2024-08-08 3116トヨタ紡織1,693,0440.90%1,7961,8241,7821,7911,202,7000.03%
2024-08-29 3116トヨタ紡織1,888,4571.00%1,9371,9431,9231,935675,6000.09%
2024-09-02 3116トヨタ紡織2,065,6971.10%1,9431,9491,9191,935583,5000.1%
2024-09-18 3116トヨタ紡織2,025,3441.07%1,8351,8541,8251,854589,000-0.03%
2024-10-03 3116トヨタ紡織1,866,7140.99%1,9001,9311,8931,895641,300-0.08%
2024-10-23 3116トヨタ紡織1,653,4710.88%1,9181,9491,9061,934700,500-0.1%
2024-10-25 3116トヨタ紡織1,428,0710.76%1,9281,9321,9061,915441,000-0.12%
2024-10-31 3116トヨタ紡織1,262,9440.67%1,9932,0651,9602,0533,107,100-0.08%
2024-11-01 3116トヨタ紡織1,319,3440.70%1,9702,0171,9541,9991,354,0000.02%
2024-11-06 3116トヨタ紡織1,257,4440.67%1,9942,0431,9942,025979,400-0.02%
2024-04-22 3176三洋貿易145,5000.50%1,4331,4401,4241,43752,5000.09%
2024-04-26 3176三洋貿易45,0000.15%1,4241,4621,4211,456319,600-0.35%
2024-03-05 3179シュッピン115,6970.49%1,1201,1341,1071,129119,500-0.05%
2024-03-06 3179シュッピン117,4970.50%1,1301,1561,1231,144198,4000.01%
2024-03-08 3179シュッピン113,2870.48%1,1441,1811,1421,156321,900-0.02%
2024-04-01 3179シュッピン117,3050.50%1,2301,2341,2001,22293,3000.02%
2024-04-02 3179シュッピン112,2330.48%1,2131,2271,1811,189199,800-0.02%
2024-04-04 3179シュッピン140,0000.60%1,1911,1911,1651,171100,4000.12%
2024-04-10 3179シュッピン131,1970.56%1,1961,2131,1931,20485,700-0.03%
2024-04-16 3179シュッピン139,9970.60%1,1781,1801,1581,16972,9000.03%
2024-04-22 3179シュッピン127,7970.55%1,1711,1801,1481,18090,800-0.04%
2024-05-07 3179シュッピン141,4180.60%1,1851,2021,1811,202115,1000.04%
2024-05-09 3179シュッピン100,6210.43%1,2391,2441,2231,234323,300-0.17%
2024-09-09 3180Bガレージ67,1380.52%1,4401,4661,4131,447142,0000.11%
2024-09-10 3180Bガレージ52,3380.41%1,5471,6211,5151,569710,100-0.11%
2024-09-30 3180Bガレージ64,5270.50%1,6011,6421,6011,60344,5000.09%
2024-10-03 3180Bガレージ76,8270.60%1,5701,5951,5601,56044,6000.09%
2024-10-08 3180Bガレージ76,3270.59%1,5831,5931,5671,57846,700-0.01%
2024-10-28 3180Bガレージ76,5270.60%1,4571,4831,4551,47748,2000.01%
2024-03-11 3182オイシックス192,0230.50%1,3061,3271,2891,301280,4000.01%
2024-03-26 3182オイシックス243,2430.63%1,3261,3331,3111,329201,6000.13%
2024-03-29 3182オイシックス267,0430.70%1,2961,3141,2871,303239,7000.06%
2024-04-01 3182オイシックス264,6430.69%1,3031,3411,2961,331355,100-0.01%
2024-04-02 3182オイシックス271,7430.71%1,3211,3251,2781,278333,1000.02%
2024-04-03 3182オイシックス307,6470.80%1,2631,2851,2421,248394,3000.09%
2024-04-10 3182オイシックス342,7470.90%1,2131,2231,1861,186227,1000.09%
2024-04-24 3182オイシックス339,0830.89%1,1741,1801,1611,164195,300-0.01%
2024-05-09 3182オイシックス345,7720.90%1,2001,2081,1831,188156,1000.01%
2024-05-13 3182オイシックス335,3830.88%1,1981,2121,1871,193199,100-0.02%
2024-05-16 3182オイシックス411,9831.08%1,3291,3521,2641,282522,2000.2%
2024-05-17 3182オイシックス465,3831.22%1,2611,2891,2491,288270,8000.13%
2024-05-20 3182オイシックス557,1831.46%1,2501,2881,2301,257475,4000.24%
2024-05-21 3182オイシックス627,1831.64%1,2581,2671,2141,214315,9000.17%
2024-05-22 3182オイシックス666,5831.75%1,2181,2761,2171,261343,7000.11%
2024-05-23 3182オイシックス712,0831.87%1,2571,2571,1961,208412,6000.12%
2024-05-24 3182オイシックス749,5831.97%1,1921,1941,1741,182228,5000.09%
2024-05-27 3182オイシックス792,5832.08%1,1741,1741,1251,129403,2000.11%
2024-05-29 3182オイシックス841,7832.21%1,1501,1511,1061,106315,5000.12%
2024-05-30 3182オイシックス888,9832.33%1,1051,1661,0951,143274,3000.12%
2024-05-31 3182オイシックス517,2831.36%1,1501,2061,1481,1991,445,500-0.97%
2024-06-20 3182オイシックス544,1921.43%1,1831,1931,1571,185212,9000.06%
2024-06-24 3182オイシックス578,5921.52%1,2001,2351,2001,225183,2000.09%
2024-06-28 3182オイシックス563,3821.48%1,2601,2651,2291,245121,600-0.04%
2024-07-02 3182オイシックス573,1901.50%1,2211,2421,2201,231138,7000.02%
2024-07-10 3182オイシックス561,5901.47%1,2591,2611,2301,258206,200-0.03%
2024-07-17 3182オイシックス572,0771.50%1,2901,3461,2861,346230,5000.03%
2024-08-14 3182オイシックス549,4231.44%1,2561,2841,2351,284230,900-0.06%
2024-08-15 3182オイシックス576,0231.51%1,2001,2111,1501,192760,6000.07%
2024-08-16 3182オイシックス546,5231.43%1,2051,2341,1781,234516,800-0.08%
2024-08-23 3182オイシックス520,9961.37%1,3101,3101,2521,273281,700-0.05%
2024-09-11 3182オイシックス438,3371.15%1,4141,4141,3361,340413,600-0.22%
2024-10-11 3182オイシックス372,7000.98%1,3611,3781,3341,354248,500-0.16%
2024-10-24 3182オイシックス335,5000.88%1,3001,3281,2911,320198,200-0.09%
2024-10-29 3182オイシックス303,2000.79%1,3141,3141,2871,300195,900-0.08%
2024-10-30 3182オイシックス311,0770.81%1,3121,3231,2971,300578,3000.02%
2024-11-01 3182オイシックス298,2630.78%1,2531,2761,2431,243163,700-0.03%
2024-10-28 3185夢展望125,3000.71%19521619321511,080,1000.44%
2024-10-29 3185夢展望125,5000.69%2062141972007,084,100-0.02%
2024-11-05 3185夢展望00.00%1751771591642,823,300-0.69%
2024-07-03 3186ネクステージ417,4570.51%2,1502,2212,1422,2212,110,5000.09%
2024-07-04 3186ネクステージ522,6900.64%2,2022,2642,1712,2311,374,7000.13%
2024-07-04 3186ネクステージ522,6900.64%2,2022,2642,1712,2311,374,7000.13%
2024-07-08 3186ネクステージ627,7960.77%2,2202,2202,1322,1501,402,8000.13%
2024-07-11 3186ネクステージ649,6000.80%2,1432,1582,1172,157479,6000.03%
2024-07-16 3186ネクステージ635,8600.78%2,1282,1492,1072,109800,600-0.02%
2024-07-17 3186ネクステージ648,3800.80%2,1242,1772,0982,167925,3000.02%
2024-07-18 3186ネクステージ744,3650.92%2,1552,1712,0902,090974,3000.12%
2024-07-29 3186ネクステージ659,2610.81%1,9652,0211,9612,016464,500-0.1%
2024-07-30 3186ネクステージ592,1610.73%2,0332,0552,0092,047411,800-0.08%
2024-08-02 3186ネクステージ560,2510.69%1,9641,9901,9201,927673,000-0.04%
2024-08-20 3186ネクステージ482,3980.59%1,8801,9751,8801,953593,900-0.09%
2024-08-30 3186ネクステージ405,6540.50%2,0202,0731,9972,070489,9000.01%
2024-09-02 3186ネクステージ559,5540.69%2,0802,0811,9561,975993,9000.18%
2024-09-03 3186ネクステージ625,4800.77%1,9812,0131,9711,978584,5000.08%
2024-09-04 3186ネクステージ701,2640.86%1,9381,9881,8991,912743,8000.08%
2024-09-05 3186ネクステージ768,0640.95%1,8721,9041,8401,855671,7000.08%
2024-09-10 3186ネクステージ808,7681.00%1,7591,7651,7201,743417,9000.05%
2024-09-12 3186ネクステージ776,2680.96%1,7321,7961,7181,779599,200-0.04%
2024-09-17 3186ネクステージ711,0640.87%1,7531,7801,7311,764405,300-0.08%
2024-09-20 3186ネクステージ636,1840.78%1,7881,8151,7881,797548,500-0.08%
2024-09-24 3186ネクステージ667,7840.82%1,8111,8231,7911,801554,0000.03%
2024-09-25 3186ネクステージ756,7840.93%1,7871,8271,7801,801596,1000.11%
2024-09-26 3186ネクステージ810,8841.00%1,8071,8511,7921,851780,1000.06%
2024-09-30 3186ネクステージ915,8671.13%1,8341,8761,8281,837800,1000.12%
2024-10-02 3186ネクステージ1,043,7671.29%1,8301,8411,7901,803643,1000.16%
2024-10-03 3186ネクステージ1,128,3721.39%1,8351,8471,7951,805664,0000.09%
2024-10-04 3186ネクステージ1,195,7721.47%1,8011,8251,7811,781720,9000.08%
2024-10-08 3186ネクステージ796,0720.98%1,4991,5161,4551,4818,093,700-0.49%
2024-10-09 3186ネクステージ840,3721.03%1,4661,4901,4311,4493,503,7000.05%
2024-10-22 3186ネクステージ755,9280.93%1,4431,4541,3911,413999,600-0.09%
2024-10-24 3186ネクステージ713,5430.88%1,3881,4101,3771,394544,800-0.05%
2024-10-30 3186ネクステージ620,2530.76%1,4601,4611,4421,448697,700-0.12%
2024-04-01 3197すかいらーく1,122,5620.49%2,4532,4642,4252,452974,900-0.09%
2024-04-02 3197すかいらーく1,152,0720.50%2,4442,4452,3592,3671,309,3000.01%
2024-04-08 3197すかいらーく1,136,8380.49%2,3782,3932,3602,367720,800-0.01%
2024-05-29 3197すかいらーく1,146,6610.50%2,1602,1672,1112,1203,771,4000.08%
2024-05-30 3197すかいらーく1,599,9950.70%2,1002,1372,0952,1372,473,2000.19%
2024-05-31 3197すかいらーく1,443,3950.63%2,1382,1622,1322,1622,381,100-0.06%
2024-06-03 3197すかいらーく1,238,4000.54%2,1762,2382,1632,2151,974,600-0.08%
2024-06-14 3197すかいらーく1,410,3850.61%2,3072,3292,2812,2851,865,1000.06%
2024-07-22 3197すかいらーく1,619,3430.71%2,0612,0622,0432,048940,2000.09%
2024-08-13 3197すかいらーく1,842,8080.81%1,9851,9881,9391,9881,313,9000.1%
2024-08-14 3197すかいらーく1,637,8080.71%1,9882,0051,9781,9931,334,000-0.1%
2024-09-04 3197すかいらーく1,548,1080.68%2,2192,2492,2132,245817,500-0.02%
2024-10-01 3197すかいらーく1,682,6840.73%2,3102,3152,2982,306601,1000.04%
2024-10-23 3197すかいらーく1,866,3560.82%2,3152,3162,2892,298601,5000.08%
2024-10-30 3197すかいらーく1,784,6720.78%2,3602,3792,3432,3651,505,500-0.03%
2024-04-12 3205ダイドー154,4620.50%531561516556197,3000.09%
2024-04-17 3205ダイドー191,9620.62%552581548568111,8000.12%
2024-04-22 3205ダイドー219,7620.71%566608560605123,5000.08%
2024-04-26 3205ダイドー74,8000.24%589609582605382,500-0.47%
2024-07-16 3205ダイドー160,7790.52%1,0181,0479979985,233,0000.11%
2024-07-18 3205ダイドー124,7790.40%9389579219302,458,500-0.12%
2024-07-24 3205ダイドー157,0790.51%8488738158642,402,8000.1%
2024-07-25 3205ダイドー144,8790.47%8428878318392,014,500-0.04%
2024-07-29 3205ダイドー157,4790.51%8759038598961,240,4000.04%
2024-07-30 3205ダイドー21,2000.06%8909108538641,215,100-0.45%
2024-04-22 3222USMH680,1540.51%884892875884967,0000.04%
2024-05-16 3222USMH808,0750.61%883883866866520,3000.09%
2024-05-30 3222USMH922,2900.70%863870860870267,4000.08%
2024-06-11 3222USMH1,071,6670.81%885888878880189,6000.11%
2024-06-17 3222USMH1,193,6580.90%870872862872222,5000.08%
2024-07-03 3222USMH1,317,1101.00%864864856857551,7000.09%
2024-07-09 3222USMH1,221,2380.92%839846827827938,000-0.07%
2024-07-17 3222USMH1,320,9731.00%867879864879258,1000.07%
2024-08-30 3222USMH1,583,3061.20%858868857865334,4000.09%
2024-09-06 3222USMH1,723,7691.30%845857843857409,1000.1%
2024-09-20 3222USMH1,870,0691.42%855864852857416,9000.11%
2024-10-01 3222USMH2,037,6691.54%850850837843235,5000.12%
2024-10-03 3222USMH2,135,0691.62%847856846848302,9000.08%
2024-10-30 3222USMH2,303,6721.74%8298378218311,007,5000.11%
2024-11-05 3222USMH2,374,9721.80%830832823824175,9000.06%
2024-11-06 3222USMH2,362,8601.79%828830822825158,000-0.01%
2024-03-14 3231野村不HD925,9790.50%3,6943,7043,6333,6681,064,2000.08%
2024-03-18 3231野村不HD1,125,2730.61%3,8563,8943,8453,874905,7000.1%
2024-03-22 3231野村不HD1,088,6500.59%4,1104,1104,0224,1001,110,700-0.02%
2024-03-28 3231野村不HD875,1500.47%4,2334,2854,2114,2631,063,800-0.12%
2024-05-20 3231野村不HD971,2500.52%4,1824,2394,1824,202764,5000.08%
2024-05-22 3231野村不HD1,240,1570.67%4,1004,1083,9893,9891,158,5000.15%
2024-05-23 3231野村不HD1,330,8880.72%3,9993,9993,8923,9251,244,4000.04%
2024-05-28 3231野村不HD1,520,1020.82%3,8703,9263,8503,8731,382,6000.09%
2024-05-31 3231野村不HD960,2540.52%3,8854,0413,8804,0392,498,500-0.29%
2024-06-05 3231野村不HD819,1780.44%4,2014,2634,1804,2041,184,600-0.08%
2024-06-12 3231野村不HD972,4940.53%4,1114,1323,9974,009946,1000.09%
2024-06-19 3231野村不HD1,145,5940.62%3,9343,9503,8993,935491,0000.08%
2024-07-04 3231野村不HD1,080,2850.58%4,1594,2054,1514,176677,300-0.04%
2024-07-04 3231野村不HD1,080,2850.58%4,1594,2054,1514,176677,300-0.04%
2024-07-12 3231野村不HD1,168,6850.63%4,1004,2614,0954,201994,0000.05%
2024-07-18 3231野村不HD985,9850.53%4,3014,4174,2984,3901,115,500-0.09%
2024-07-19 3231野村不HD759,3850.41%4,3904,3994,2644,3081,024,200-0.12%
2024-08-01 3231野村不HD984,9000.53%4,1014,1373,8143,8711,294,4000.1%
2024-08-05 3231野村不HD915,6550.49%3,5003,6063,2933,2991,422,300-0.04%
2024-08-06 3231野村不HD930,3810.50%3,5613,8073,5613,7421,400,3000.01%
2024-08-07 3231野村不HD890,1150.48%3,6193,8683,6003,7461,461,700-0.02%
2024-08-09 3231野村不HD922,8000.50%3,7713,8033,6713,759969,5000.02%
2024-08-14 3231野村不HD906,9000.49%3,9464,0373,9074,0001,035,800-0.01%
2024-10-07 3231野村不HD926,2290.50%4,0114,0123,9303,961645,8000.07%
2024-10-08 3231野村不HD881,3290.48%3,9654,0203,9283,933763,500-0.02%
2024-10-15 3231野村不HD992,4000.54%3,8743,8743,7603,7601,312,3000.06%
2024-10-16 3231野村不HD1,109,7000.60%3,7513,8313,7393,7981,114,2000.05%
2024-10-17 3231野村不HD1,100,5000.59%3,8233,8683,7963,8051,014,600-0.01%
2024-10-28 3231野村不HD792,7090.43%3,7493,8313,7253,7681,846,200-0.15%
2024-10-30 3231野村不HD1,040,3030.56%3,8153,8803,8153,8482,165,8000.13%
2024-11-05 3231野村不HD1,139,0770.62%3,8133,8363,7743,774855,8000.05%
2024-03-22 3254プレサンス369,2610.53%1,7761,7811,7401,772227,7000.12%
2024-04-15 3254プレサンス425,3610.61%1,7311,7461,7121,746126,1000.07%
2024-04-26 3254プレサンス198,7610.28%1,7731,8751,7731,839698,400-0.32%
2024-03-27 3266ファンクリG202,3000.53%1201211061073,854,3000.23%
2024-04-03 3266ファンクリG66,7000.17%10110699103958,200-0.36%
2024-03-01 3291飯田GHD2,242,3560.79%1,9571,9691,9441,9521,361,500-0.02%
2024-03-04 3291飯田GHD2,359,7560.84%1,9431,9601,9291,9311,004,5000.04%
2024-03-06 3291飯田GHD2,548,3490.90%1,9201,9501,9101,9301,167,1000.06%
2024-03-12 3291飯田GHD2,828,6681.00%1,9221,9221,8901,916821,9000.09%
2024-03-25 3291飯田GHD3,090,9501.10%2,0172,0211,9801,9801,331,4000.1%
2024-04-01 3291飯田GHD3,033,1261.08%2,0002,0141,9831,999714,000-0.02%
2024-04-04 3291飯田GHD3,086,6451.10%1,9361,9641,9271,950834,6000.02%
2024-04-10 3291飯田GHD3,053,1451.08%2,0032,0231,9511,9541,571,500-0.02%
2024-04-18 3291飯田GHD2,801,7220.99%1,9411,9551,9231,946626,000-0.09%
2024-04-19 3291飯田GHD2,845,9341.01%1,9421,9671,9301,9301,122,3000.02%
2024-04-22 3291飯田GHD2,771,8340.98%1,9702,0171,9642,0081,060,400-0.03%
2024-05-15 3291飯田GHD2,501,0260.89%2,0652,0982,0222,0982,212,000-0.08%
2024-05-16 3291飯田GHD2,524,7260.90%2,0962,1092,0212,0521,470,1000.01%
2024-05-21 3291飯田GHD2,891,0261.03%2,0652,0892,0542,0701,103,5000.13%
2024-05-27 3291飯田GHD3,107,6061.10%2,0952,1192,0732,1131,083,0000.07%
2024-05-29 3291飯田GHD3,391,2781.20%2,1212,1232,0612,0641,304,4000.09%
2024-05-31 3291飯田GHD324,5940.11%2,0862,1552,0862,14212,028,900-1.08%
2024-04-26 3328BEENOS80,1090.61%2,0692,1152,0412,065559,6000.26%
2024-05-09 3328BEENOS91,1780.70%2,0902,3302,0762,170459,1000.08%
2024-05-10 3328BEENOS84,7780.65%2,1382,2382,0002,231310,000-0.04%
2024-05-20 3328BEENOS69,6780.53%2,1572,2152,1432,18497,100-0.12%
2024-05-21 3328BEENOS59,8170.46%2,1632,1882,1022,10683,300-0.07%
2024-09-17 3328BEENOS66,3020.51%2,4802,4892,4322,457121,9000.1%
2024-10-01 3328BEENOS65,3560.49%2,6642,8142,6612,814159,500-0.02%
2024-06-27 3333あさひ131,5320.50%1,5701,5891,5691,588186,4000.09%
2024-07-05 3333あさひ130,3520.49%1,4801,5241,4801,51064,000-0.01%
2024-10-28 3333あさひ134,2770.51%1,5021,5321,4941,50572,1000.02%
2024-10-29 3333あさひ124,4770.47%1,5261,5481,5141,54381,200-0.04%
2024-06-07 3349コスモス薬品200,9350.50%12,83512,85012,66512,66572,0000.08%
2024-06-18 3349コスモス薬品242,2720.60%12,80012,92512,77512,840139,0000.09%
2024-06-21 3349コスモス薬品214,4020.53%12,78013,01012,70012,770269,400-0.06%
2024-06-25 3349コスモス薬品193,0550.48%13,19013,41513,14513,345235,900-0.05%
2024-06-27 3349コスモス薬品271,8550.67%13,11513,13012,95013,050170,0000.19%
2024-06-28 3349コスモス薬品288,8550.72%13,05013,06512,89012,975124,7000.04%
2024-07-02 3349コスモス薬品272,7550.68%12,95513,06012,91013,00597,200-0.03%
2024-07-04 3349コスモス薬品214,9550.53%13,11013,14013,02013,07085,000-0.15%
2024-07-04 3349コスモス薬品214,9550.53%13,11013,14013,02013,07085,000-0.15%
2024-07-05 3349コスモス薬品193,3550.48%13,11013,11012,77012,785206,500-0.05%
2024-07-17 3349コスモス薬品219,0060.54%11,92512,15011,66011,780635,7000.05%
2024-07-18 3349コスモス薬品263,5060.65%12,03012,41511,88012,090464,6000.1%
2024-07-22 3349コスモス薬品284,1060.71%12,28513,04012,21513,030679,0000.05%
2024-07-30 3349コスモス薬品328,6880.82%13,13013,13513,00513,065139,3000.1%
2024-08-05 3349コスモス薬品298,9140.74%13,62014,04513,59013,780590,800-0.07%
2024-08-07 3349コスモス薬品338,7060.84%13,00513,39512,88013,080384,5000.09%
2024-08-09 3349コスモス薬品375,5060.93%13,52514,00513,52513,805384,0000.09%
2024-08-15 3349コスモス薬品345,8060.86%13,31013,70513,31013,660184,400-0.07%
2024-08-22 3349コスモス薬品315,1510.78%13,95014,38513,88014,340240,000-0.07%
2024-09-05 3349コスモス薬品540,8000.67%7,1937,2747,1407,249307,200-0.1%
2024-09-09 3349コスモス薬品591,7040.73%7,3527,4807,2317,256365,9000.05%
2024-09-10 3349コスモス薬品528,2570.66%7,2567,4407,2067,419320,800-0.06%
2024-09-12 3349コスモス薬品446,3260.55%7,4037,4857,3457,396383,500-0.1%
2024-09-18 3349コスモス薬品480,3340.60%7,2307,3777,2137,346224,7000.04%
2024-09-19 3349コスモス薬品469,4670.58%7,3507,4097,3117,358293,300-0.02%
2024-10-07 3349コスモス薬品374,8290.46%7,4327,4957,3747,470248,300-0.11%
2024-10-22 3349コスモス薬品402,7090.50%7,7517,7747,6267,724279,6000.08%
2024-10-24 3349コスモス薬品554,3090.69%7,5147,5287,2647,337444,9000.18%
2024-10-25 3349コスモス薬品564,5090.70%7,3477,3707,2317,261221,9000.01%
2024-11-05 3349コスモス薬品648,6550.81%7,1257,1777,0357,177170,4000.11%
2024-09-20 3360シップHD511,9230.50%2,2042,2302,1922,205398,9000.09%
2024-09-27 3360シップHD477,5000.46%2,3042,3272,2822,317189,500-0.03%
2024-10-03 3360シップHD511,2940.50%2,3562,3572,3262,332171,2000.03%
2024-10-07 3360シップHD497,0940.48%2,3862,3952,3452,393257,900-0.02%
2024-10-30 3360シップHD606,3390.59%2,3322,3332,3052,320811,6000.1%
2024-11-05 3387クリレスHD1,134,6920.53%1,2111,2121,1981,207438,9000.07%
2024-09-24 3391ツルハHD265,7850.53%8,7938,9008,6228,683311,1000.13%
2024-10-16 3391ツルハHD306,4370.61%8,8308,9398,7908,790164,9000.07%
2024-11-01 3391ツルハHD294,3420.59%8,5008,5508,4668,471106,400-0.02%
2024-11-05 3391ツルハHD299,2450.60%8,5508,6308,4728,56885,8000.01%
2024-03-27 3397トリドール447,5230.50%4,2734,3354,2554,2741,314,8000.04%
2024-04-04 3397トリドール528,7590.60%4,0304,0493,9824,019243,1000.09%
2024-04-09 3397トリドール528,3590.59%4,0554,0594,0174,043170,000-0.01%
2024-04-10 3397トリドール533,2770.60%4,0424,0894,0004,011378,3000.01%
2024-04-17 3397トリドール626,7100.71%3,8503,8573,6813,689756,4000.1%
2024-04-19 3397トリドール712,4100.80%3,7203,7203,6343,665391,6000.09%
2024-05-01 3397トリドール697,0100.79%3,7703,7803,7173,722529,500-0.01%
2024-05-07 3397トリドール716,1100.81%3,7653,7663,6923,727352,6000.02%
2024-05-13 3397トリドール656,1100.74%3,7643,8093,7563,764362,800-0.07%
2024-05-14 3397トリドール613,3100.69%3,7924,0853,7633,8211,887,000-0.05%
2024-05-15 3397トリドール630,8100.71%3,8203,8293,5883,6001,585,7000.02%
2024-05-17 3397トリドール589,8860.66%3,6753,7593,6603,741435,500-0.04%
2024-05-31 3397トリドール620,0730.70%3,7003,7373,7003,735325,4000.03%
2024-06-05 3397トリドール1,239,4971.40%3,6303,6873,5703,665870,3000.7%
2024-06-06 3397トリドール1,155,5351.31%3,6863,6863,5983,620344,600-0.08%
2024-06-07 3397トリドール1,114,3351.26%3,6203,6553,5983,640327,500-0.05%
2024-07-02 3397トリドール1,033,3141.17%3,6513,7203,6123,720463,300-0.09%
2024-07-11 3397トリドール955,2501.08%3,7803,8503,7613,850380,300-0.08%
2024-07-26 3397トリドール876,2120.99%3,7693,7923,7333,767190,400-0.09%
2024-08-08 3397トリドール884,4221.00%3,7113,8133,7113,798377,8000.01%
2024-08-23 3397トリドール980,6671.11%3,6243,6843,6083,676509,8000.11%
2024-09-10 3397トリドール1,066,3471.20%3,5473,5703,5233,532450,5000.08%
2024-09-18 3397トリドール1,155,5831.31%3,5953,6183,5843,600298,9000.11%
2024-09-27 3397トリドール1,030,9001.16%3,7183,7623,6503,7351,231,700-0.15%
2024-10-02 3397トリドール1,062,0071.20%3,7203,7733,7103,741278,4000.04%
2024-10-03 3397トリドール787,0070.89%3,7883,8373,7653,820427,600-0.3%
2024-10-17 3397トリドール800,5000.90%3,8713,8713,7883,810312,7000.01%
2024-03-06 3401帝人990,4910.50%1,2611,2871,2601,280884,1000.09%
2024-03-07 3401帝人949,7940.47%1,2881,2901,2751,290770,000-0.03%
2024-05-13 3401帝人1,072,3900.54%1,5101,5651,4561,4953,786,7000.14%
2024-05-15 3401帝人1,368,6900.69%1,4211,4511,4101,4511,437,8000.14%
2024-05-16 3401帝人1,484,3050.74%1,4601,4701,4241,4371,231,3000.05%
2024-05-20 3401帝人1,659,5900.83%1,4231,4511,4201,436835,6000.08%
2024-05-23 3401帝人1,499,0050.75%1,3991,5751,3891,5505,452,300-0.07%
2024-05-29 3401帝人1,263,2050.63%1,5681,5751,5191,5192,399,000-0.12%
2024-05-31 3401帝人1,459,1310.73%1,5221,5351,5121,5281,261,5000.09%
2024-06-03 3401帝人1,381,3970.69%1,5801,5931,5371,5462,096,500-0.04%
2024-06-04 3401帝人1,414,3970.71%1,5141,5371,5011,5061,920,0000.02%
2024-06-19 3401帝人1,600,3960.80%1,4171,4271,3791,3912,090,8000.09%
2024-06-21 3401帝人1,440,1830.72%1,3751,3871,3541,3641,137,200-0.08%
2024-06-26 3401帝人1,353,8900.68%1,3671,3781,3581,3631,122,000-0.03%
2024-06-28 3401帝人1,390,8900.70%1,3421,3511,3361,3371,090,5000.01%
2024-07-01 3401帝人1,371,8900.69%1,3401,3431,3331,339912,900-0.01%
2024-07-12 3401帝人1,135,5900.57%1,3451,3721,3431,3591,452,300-0.12%
2024-07-23 3401帝人970,5900.49%1,4271,4481,4211,4371,702,500-0.07%
2024-07-24 3401帝人1,044,4900.52%1,4231,4311,4041,4071,455,7000.03%
2024-07-25 3401帝人988,6900.49%1,3991,4041,3861,3921,318,300-0.03%
2024-07-26 3401帝人1,023,5900.51%1,4011,4401,3981,4241,163,8000.02%
2024-07-29 3401帝人971,1900.49%1,4341,4561,4311,4501,135,600-0.02%
2024-07-30 3401帝人1,018,4900.51%1,4501,4531,4301,435715,1000.02%
2024-08-01 3401帝人965,6900.48%1,4241,4271,3861,4111,964,900-0.03%
2024-08-07 3401帝人1,302,3900.65%1,2511,3351,2401,2862,563,6000.17%
2024-08-08 3401帝人1,461,1900.73%1,3001,3391,2961,3161,314,6000.07%
2024-09-09 3401帝人1,489,5350.75%1,3181,3571,3111,354950,400-0.05%
2024-09-11 3401帝人1,352,5350.68%1,3451,3561,3151,3211,095,500-0.06%
2024-09-17 3401帝人1,138,5330.57%1,3771,3851,3561,3731,083,000-0.11%
2024-09-20 3401帝人978,2510.49%1,4121,4331,4041,4101,361,000-0.07%
2024-08-13 3407旭化成6,973,1200.50%9649849639825,923,5000.08%
2024-03-14 3415T-BASE232,6000.50%321332318329628,0000.09%
2024-03-15 3415T-BASE1,2000.00%3223263133211,628,300-0.5%
2024-03-05 3416ピクスタ11,9000.51%1,3251,4521,2921,444226,500-0.61%
2024-03-06 3416ピクスタ7,9000.34%1,3901,4471,3681,398120,600-0.17%
2024-03-01 3436SUMCO2,099,5890.59%2,3572,4042,3492,4014,895,500-0.09%
2024-03-05 3436SUMCO1,674,8760.47%2,4712,5372,4512,5296,075,800-0.12%
2024-03-07 3436SUMCO2,083,5890.59%2,5602,5722,4832,4837,696,2000.12%
2024-03-08 3436SUMCO1,706,3890.48%2,5002,5402,4682,4736,018,700-0.1%
2024-03-14 3436SUMCO1,922,0890.54%2,3732,4352,3412,4335,083,4000.06%
2024-03-15 3436SUMCO1,492,3560.42%2,3792,3872,3282,3326,944,600-0.12%
2024-06-27 3436SUMCO1,868,6220.53%2,3432,3512,2912,2974,385,1000.13%
2024-07-01 3436SUMCO2,158,5880.61%2,3442,3622,3152,3423,836,9000.07%
2024-07-08 3436SUMCO2,553,5560.72%2,4402,4512,4142,4303,030,4000.1%
2024-07-11 3436SUMCO2,427,4560.69%2,5602,6492,5562,64410,615,400-0.03%
2024-07-12 3436SUMCO2,546,4330.72%2,5442,5972,5412,5736,011,4000.03%
2024-07-17 3436SUMCO2,430,2810.69%2,6052,6722,5802,6634,870,300-0.03%
2024-07-18 3436SUMCO2,575,7810.73%2,5332,5692,5072,5487,184,6000.04%
2024-07-19 3436SUMCO2,413,1190.68%2,5602,5992,5292,5924,683,600-0.04%
2024-07-23 3436SUMCO2,082,2190.59%2,5622,5732,4942,4993,642,100-0.09%
2024-07-25 3436SUMCO1,398,7190.39%2,3802,3822,2602,2818,559,900-0.19%
2024-08-13 3436SUMCO1,806,1320.51%1,5881,6601,5691,61912,539,0000.12%
2024-08-14 3436SUMCO1,729,1320.49%1,6501,6771,5961,65712,341,000-0.02%
2024-08-16 3436SUMCO1,827,5580.52%1,7861,8101,7391,77510,133,2000.03%
2024-08-19 3436SUMCO1,625,1580.46%1,7751,8181,7511,7707,240,700-0.06%
2024-08-23 3436SUMCO1,772,2920.50%1,7881,8291,7841,8074,849,7000.03%
2024-08-30 3436SUMCO2,315,2450.66%1,6601,6901,6541,6694,968,5000.16%
2024-09-02 3436SUMCO2,513,8450.71%1,7091,7321,6821,6854,492,3000.04%
2024-09-06 3436SUMCO2,900,4770.82%1,5061,5101,4741,5016,042,2000.1%
2024-09-09 3436SUMCO3,220,1770.91%1,4311,4911,4271,4867,711,5000.09%
2024-09-13 3436SUMCO3,683,7851.05%1,4481,4711,4421,4543,873,8000.14%
2024-09-17 3436SUMCO3,398,2110.97%1,4301,4381,3831,3976,300,100-0.08%
2024-09-18 3436SUMCO3,582,1681.02%1,4271,4641,4151,4596,652,7000.05%
2024-09-25 3436SUMCO3,919,2601.11%1,4801,5021,4661,4785,093,9000.09%
2024-09-26 3436SUMCO3,796,6201.08%1,5171,5401,5081,5406,425,300-0.03%
2024-09-27 3436SUMCO3,935,3201.12%1,5601,5821,5381,5786,061,7000.04%
2024-10-01 3436SUMCO4,506,1601.28%1,5551,5951,5551,5924,271,1000.15%
2024-10-08 3436SUMCO4,573,1601.30%1,6471,6511,6021,6044,376,8000.02%
2024-10-10 3436SUMCO4,924,9601.40%1,6051,6121,5701,5723,206,5000.09%
2024-10-16 3436SUMCO5,434,7011.55%1,5261,5501,5211,5363,521,4000.15%
2024-10-21 3436SUMCO5,653,7011.61%1,5201,5381,4891,4964,041,6000.06%
2024-10-25 3436SUMCO6,251,8691.78%1,4601,4621,4201,4564,596,3000.16%
2024-10-28 3436SUMCO6,587,5691.88%1,4601,5101,4461,5006,596,1000.09%
2024-10-29 3436SUMCO6,728,7691.92%1,4951,5091,4751,4803,973,6000.04%
2024-10-30 3436SUMCO6,363,6131.81%1,4901,5141,4811,4894,413,500-0.1%
2024-10-31 3436SUMCO6,268,2131.79%1,4821,4941,4621,4934,675,300-0.02%
2024-11-05 3436SUMCO6,399,9521.82%1,4461,4871,4251,4755,026,0000.03%
2024-05-14 3443川田テク90,8000.51%2,9613,0102,9252,970203,4000.1%
2024-05-15 3443川田テク41,1890.23%2,7202,9542,7202,851351,500-0.28%
2024-05-30 3443川田テク90,6000.50%2,6672,6672,5922,61965,2000.03%
2024-06-10 3443川田テク108,1000.60%2,6882,7472,6712,73956,2000.09%
2024-06-21 3443川田テク126,9000.71%2,6582,6912,6422,64266,9000.1%
2024-07-16 3443川田テク117,4000.66%2,9082,9142,8452,870101,700-0.04%
2024-07-17 3443川田テク103,8000.58%2,9002,9202,8672,90471,900-0.08%
2024-07-23 3443川田テク84,1000.47%2,8432,8922,8432,86339,000-0.1%
2024-04-17 3447信和70,5360.50%74174273573863,0000.09%
2024-04-25 3447信和85,6360.60%73673673373329,3000.09%
2024-04-26 3447信和35,5000.25%733735731735147,700-0.35%
2024-07-25 3447信和72,4360.51%75375675275349,9000.1%
2024-07-30 3447信和25,5000.18%758758752752112,400-0.33%
2024-07-29 3452ビーロット102,3380.51%95296094196063,2000.1%
2024-07-30 3452ビーロット36,0000.17%960963953959189,100-0.34%
2024-03-05 3465ケイアイ不77,9800.49%3,5703,5753,4903,505140,600-0.09%
2024-04-15 3465ケイアイ不79,9350.50%3,6553,6903,6303,690106,6000.09%
2024-05-13 3465ケイアイ不76,8350.48%3,8403,8553,7953,85591,600-0.02%
2024-05-14 3465ケイアイ不111,3350.70%3,2253,3103,1703,215949,3000.21%
2024-05-16 3465ケイアイ不108,2400.68%3,2503,2853,2103,280229,100-0.01%
2024-05-17 3465ケイアイ不120,3400.75%3,2503,3153,2153,270149,6000.06%
2024-05-20 3465ケイアイ不133,1400.83%3,2803,2953,2303,235138,5000.07%
2024-05-24 3465ケイアイ不188,4401.18%3,2803,4853,2753,395654,0000.35%
2024-05-27 3465ケイアイ不192,9401.21%3,3953,4053,3203,355139,8000.03%
2024-05-31 3465ケイアイ不190,0641.19%3,3303,4003,3253,390118,900-0.02%
2024-06-07 3465ケイアイ不198,7801.25%3,4353,4503,3953,40082,6000.06%
2024-06-10 3465ケイアイ不220,1801.38%3,4003,4603,4003,43598,3000.12%
2024-06-11 3465ケイアイ不252,1801.58%3,4353,4553,4003,41598,2000.2%
2024-06-12 3465ケイアイ不256,8801.61%3,4503,5203,4203,48596,6000.03%
2024-06-14 3465ケイアイ不271,5801.71%3,4353,4953,4253,45580,5000.09%
2024-06-17 3465ケイアイ不287,7801.81%3,4103,4203,3303,365151,8000.1%
2024-06-19 3465ケイアイ不301,6801.90%3,3853,4503,3753,41538,1000.08%
2024-06-21 3465ケイアイ不320,3802.01%3,4003,4353,3953,40069,0000.1%
2024-06-25 3465ケイアイ不309,4801.95%3,4403,5203,4403,475100,400-0.05%
2024-07-01 3465ケイアイ不328,2272.06%3,5153,5153,4153,42083,9000.11%
2024-07-02 3465ケイアイ不336,4272.12%3,4453,4453,4053,42047,3000.06%
2024-07-08 3465ケイアイ不350,6302.21%3,4553,4653,3953,45078,5000.08%
2024-07-12 3465ケイアイ不346,9302.18%3,4553,5753,4553,545144,900-0.02%
2024-07-23 3465ケイアイ不332,5302.09%3,5303,6053,5103,60076,400-0.09%
2024-08-02 3465ケイアイ不313,2301.97%3,2603,2603,1503,170136,600-0.11%
2024-08-09 3465ケイアイ不321,0302.02%3,3503,4303,3253,400210,9000.05%
2024-08-13 3465ケイアイ不307,8301.94%3,5303,5503,3253,430240,600-0.08%
2024-08-14 3465ケイアイ不318,0302.00%3,4303,4403,3703,43099,3000.06%
2024-08-20 3465ケイアイ不334,5302.10%3,5253,5503,4853,495102,6000.1%
2024-08-23 3465ケイアイ不350,7212.21%3,6053,6203,5653,61563,6000.1%
2024-08-30 3465ケイアイ不262,4461.65%3,7553,7903,7103,720372,800-0.56%
2024-09-05 3465ケイアイ不218,3461.37%3,7203,8703,7203,860169,600-0.27%
2024-09-06 3465ケイアイ不167,4231.05%3,9004,0403,9003,980273,200-0.32%
2024-09-09 3465ケイアイ不148,4230.93%3,8903,9253,7903,820139,800-0.12%
2024-09-10 3465ケイアイ不135,3230.85%3,8303,9203,8303,88593,000-0.08%
2024-09-11 3465ケイアイ不110,7230.69%3,8603,8603,7303,750101,000-0.16%
2024-09-17 3465ケイアイ不93,2320.58%3,7553,7903,7053,74561,500-0.1%
2024-10-15 3465ケイアイ不78,1000.49%3,9853,9853,9453,95028,000-0.08%
2024-04-15 3469デュアルT21,4000.62%910912877912181,7000.36%
2024-04-18 3469デュアルT15,8000.46%90091489591372,100-0.15%
2024-07-10 3475グッドコムA161,8200.53%811819801809258,7000.11%
2024-07-12 3475グッドコムA183,5200.60%832851832845269,3000.06%
2024-07-16 3475グッドコムA182,7200.59%846857842849206,600-0.01%
2024-07-30 3475グッドコムA77,6710.25%871876855861421,600-0.34%
2024-03-01 3479TKP261,7920.61%1,6461,6871,6361,643246,9000.1%
2024-03-18 3479TKP302,5920.71%1,6141,6271,5891,626262,8000.09%
2024-04-04 3479TKP342,6920.80%1,7171,7251,6861,689193,0000.09%
2024-04-08 3479TKP392,5920.92%1,7151,7181,6911,716177,1000.12%
2024-04-10 3479TKP427,6921.00%1,6901,7161,6851,704199,1000.07%
2024-04-12 3479TKP422,9920.99%1,6461,7011,6371,678332,500-0.01%
2024-04-15 3479TKP491,7921.16%1,6501,6841,6211,657550,5000.16%
2024-04-16 3479TKP416,8920.98%1,6171,6181,4361,5442,569,100-0.17%
2024-04-17 3479TKP354,6920.83%1,5441,5701,4701,500701,100-0.15%
2024-04-18 3479TKP290,2920.68%1,5001,6621,4761,615910,200-0.14%
2024-04-23 3479TKP332,0920.78%1,6501,6851,6031,606426,4000.09%
2024-04-24 3479TKP438,2921.03%1,6001,6291,5391,539456,9000.25%
2024-04-25 3479TKP519,8921.22%1,5381,5481,4701,470484,0000.18%
2024-04-26 3479TKP559,7921.32%1,4531,4561,4231,429522,7000.1%
2024-04-30 3479TKP632,8921.49%1,4561,4691,3971,410649,0000.16%
2024-05-01 3479TKP662,8921.56%1,4001,4171,3681,396556,9000.07%
2024-05-02 3479TKP633,8921.49%1,3961,4591,3881,455385,700-0.07%
2024-05-08 3479TKP591,1921.39%1,4751,5211,4501,502335,100-0.1%
2024-05-10 3479TKP601,0921.41%1,4651,4851,4521,463136,6000.02%
2024-05-21 3479TKP587,1921.38%1,5041,5361,5001,503260,000-0.03%
2024-05-23 3479TKP540,5921.27%1,4951,4991,4471,459220,500-0.1%
2024-05-24 3479TKP552,7921.30%1,4301,4471,4101,410221,7000.03%
2024-05-27 3479TKP550,0251.29%1,4251,4421,3981,427174,000-0.01%
2024-05-29 3479TKP551,2251.30%1,4001,4071,3441,344364,7000.01%
2024-06-17 3479TKP597,2251.41%1,4251,4301,3831,400151,8000.1%
2024-06-21 3479TKP587,4921.38%1,4151,4411,4001,401158,300-0.03%
2024-07-08 3479TKP548,8591.29%1,4351,4471,4211,433191,900-0.08%
2024-07-11 3479TKP482,7591.13%1,4841,5171,4681,514606,900-0.16%
2024-07-12 3479TKP409,3590.96%1,4501,6351,4481,5741,395,300-0.16%
2024-07-16 3479TKP424,8591.00%1,6001,6381,5771,577573,4000.04%
2024-07-17 3479TKP401,2590.94%1,5781,6541,5771,634598,100-0.06%
2024-07-18 3479TKP303,8590.71%1,6291,7151,6201,701629,300-0.23%
2024-07-19 3479TKP220,7590.52%1,7201,7431,6811,699457,500-0.18%
2024-07-22 3479TKP149,7070.35%1,7391,7581,6661,708522,700-0.17%
2024-03-07 3498霞ヶ関C66,9760.68%14,80015,14013,85013,860633,900-0.1%
2024-03-11 3498霞ヶ関C57,9900.59%12,96013,11012,53012,770594,200-0.09%
2024-03-14 3498霞ヶ関C44,7960.45%12,42012,51011,98012,330352,400-0.13%
2024-04-26 3498霞ヶ関C62,2610.63%14,91015,13014,28014,5701,018,4000.42%
2024-05-07 3498霞ヶ関C54,3610.55%16,53017,10016,23017,0401,607,600-0.07%
2024-05-20 3498霞ヶ関C47,8610.48%17,17018,92017,14018,9101,521,300-0.07%
2024-07-26 3498霞ヶ関C50,3430.51%11,49012,50011,47011,940729,4000.06%
2024-07-30 3498霞ヶ関C42,7430.43%12,15012,72012,00012,700429,600-0.08%
2024-08-01 3498霞ヶ関C50,2430.51%12,76012,90011,72012,320450,0000.08%
2024-08-02 3498霞ヶ関C43,6430.44%11,63011,78010,92010,950618,000-0.07%
2024-08-06 3498霞ヶ関C52,5000.53%9,0009,4508,8009,450383,1000.09%
2024-08-07 3498霞ヶ関C37,3000.37%9,16010,9009,15010,4301,479,100-0.16%
2024-04-09 3558ジェイドG58,8110.51%2,4102,4332,3692,370108,2000.1%
2024-04-15 3558ジェイドG53,2110.46%2,2422,2702,2362,260151,100-0.04%
2024-04-16 3558ジェイドG58,6110.51%1,8001,8011,7601,760429,7000.04%
2024-04-17 3558ジェイドG53,3000.46%1,7611,8031,5041,5121,522,600-0.04%
2024-08-13 3561力の源HD158,1350.52%1,2521,2791,0991,1051,499,6000.12%
2024-08-22 3561力の源HD140,7350.46%1,1501,1731,1401,172217,300-0.06%
2024-08-02 3593ホギメデ118,3500.52%4,0054,0553,9704,005120,5000.1%
2024-08-08 3593ホギメデ136,8490.60%4,1004,1554,0704,11582,0000.07%
2024-08-20 3593ホギメデ158,8490.70%4,2304,2804,2104,28044,5000.09%
2024-08-29 3593ホギメデ63,1620.28%4,4054,4404,3154,360311,900-0.41%
2024-10-30 3593ホギメデ153,5080.68%4,6104,6204,5704,575283,5000.26%
2024-03-08 3608TSIHD439,0600.50%637657637651309,3000.06%
2024-03-12 3608TSIHD393,2600.45%669706664706719,900-0.04%
2024-03-25 3608TSIHD443,2590.50%758769754761215,3000.04%
2024-04-03 3608TSIHD528,9820.60%765783758767315,5000.09%
2024-04-09 3608TSIHD462,9880.53%789815780815398,500-0.06%
2024-04-11 3608TSIHD396,5880.45%804815798812203,900-0.08%
2024-04-04 3626TIS1,244,7020.52%3,0953,1453,0653,102939,9000.12%
2024-04-18 3626TIS1,445,5070.61%3,2943,3063,2543,273609,6000.08%
2024-04-26 3626TIS1,098,8930.46%3,2643,3533,2513,3371,275,100-0.14%
2024-05-10 3626TIS1,210,4930.51%3,2473,2783,1923,2211,399,9000.04%
2024-05-16 3626TIS1,551,0930.65%3,1373,1472,9963,0221,658,1000.14%
2024-05-20 3626TIS1,676,8850.70%2,9813,0092,9642,9841,167,9000.04%
2024-05-24 3626TIS1,900,1970.80%2,8582,8902,8482,8571,020,4000.1%
2024-06-06 3626TIS2,188,0740.92%2,9103,0042,9102,9681,342,5000.12%
2024-06-07 3626TIS2,377,6741.00%2,9822,9962,9262,9811,775,6000.07%
2024-06-11 3626TIS2,624,9741.11%2,9702,9862,9422,964768,1000.11%
2024-06-14 3626TIS2,851,5741.20%2,8732,8872,8572,8771,176,6000.08%
2024-06-18 3626TIS3,172,7741.34%2,9272,9772,9192,9421,170,7000.14%
2024-06-19 3626TIS3,327,5741.40%2,9302,9302,8902,903649,7000.05%
2024-07-09 3626TIS3,579,9001.51%3,0743,1403,0563,1041,041,7000.11%
2024-07-16 3626TIS3,797,3001.60%3,1603,1883,1573,188942,3000.09%
2024-07-17 3626TIS3,746,8001.58%3,2043,2393,1953,239871,300-0.02%
2024-07-19 3626TIS3,419,4101.44%3,2903,3033,2273,2481,077,400-0.14%
2024-07-22 3626TIS3,173,8101.34%3,2653,2833,2413,2521,024,800-0.09%
2024-07-23 3626TIS3,030,2101.28%3,2523,2903,2523,267572,900-0.06%
2024-07-29 3626TIS2,771,6101.17%3,1983,2263,1673,212740,600-0.11%
2024-07-30 3626TIS2,518,6001.06%3,1913,2433,1623,2161,002,200-0.1%
2024-07-31 3626TIS2,692,1001.13%3,0543,2373,0543,2301,265,7000.06%
2024-08-06 3626TIS2,563,7001.08%3,1163,1513,0013,1141,021,900-0.04%
2024-08-09 3626TIS2,348,4000.99%3,1903,2253,1373,1661,308,100-0.09%
2024-08-13 3626TIS2,019,8000.85%3,2603,3073,1903,3031,890,100-0.14%
2024-08-23 3626TIS2,131,1000.90%3,3963,4173,3653,406449,8000.05%
2024-09-03 3626TIS1,653,3110.69%3,5493,6173,5493,617711,600-0.08%
2024-09-13 3626TIS1,405,8000.59%3,5073,5143,4663,488712,600-0.09%
2024-09-30 3626TIS1,122,4290.47%3,5863,6673,5843,651785,300-0.12%
2024-10-10 3626TIS1,183,2290.50%3,8203,8313,7813,784419,0000.03%
2024-10-30 3626TIS1,180,1000.49%3,7653,8283,7553,8121,110,100-0.01%
2024-11-01 3626TIS1,325,4000.56%3,5463,6873,5453,6301,513,1000.07%
2024-11-05 3626TIS1,450,0000.61%3,6903,6953,5453,5971,170,2000.04%
2024-03-13 3635コーテクHD1,699,9520.50%1,7821,7871,7241,7241,557,8000.09%
2024-03-15 3635コーテクHD1,669,0520.49%1,7611,8141,7561,7921,531,500-0.01%
2024-08-02 3635コーテクHD1,774,8110.52%1,4001,4121,3701,3761,512,0000.1%
2024-08-23 3635コーテクHD1,678,0890.49%1,4641,4741,4441,446384,800-0.03%
2024-06-04 3657ポールHD203,0500.53%46346646046278,6000.13%
2024-06-07 3657ポールHD235,2500.61%462468458460160,5000.07%
2024-06-12 3657ポールHD279,3500.73%490498483483108,0000.12%
2024-06-17 3657ポールHD311,5500.81%497498485494108,0000.08%
2024-06-24 3657ポールHD363,9500.95%485495480487207,7000.13%
2024-07-02 3657ポールHD382,5501.00%477478467473278,5000.05%
2024-07-17 3657ポールHD424,9501.11%485487478479129,5000.11%
2024-08-09 3657ポールHD412,4501.08%380386372376172,800-0.03%
2024-08-21 3657ポールHD377,5500.98%41542441541977,100-0.1%
2024-08-29 3657ポールHD420,2501.10%41942741942254,2000.08%
2024-09-05 3657ポールHD465,6501.22%418431415420102,7000.11%
2024-09-13 3657ポールHD506,7501.32%429431420429183,3000.1%
2024-09-20 3657ポールHD245,4500.64%4314394244331,034,600-0.68%
2024-10-01 3657ポールHD227,7500.59%43643743043362,700-0.05%
2024-10-02 3657ポールHD228,9500.60%431434426426104,2000.01%
2024-10-04 3657ポールHD218,4500.57%43644543644268,600-0.03%
2024-10-21 3657ポールHD231,5500.60%45646745646697,5000.03%
2024-10-30 3657ポールHD18,3500.04%463470457460749,600-0.55%
2024-06-21 3660アイスタイル529,2170.64%4975014904901,173,0000.25%
2024-06-25 3660アイスタイル636,0320.78%490497487492758,2000.14%
2024-06-26 3660アイスタイル775,6320.95%4954964884921,086,6000.16%
2024-07-01 3660アイスタイル892,6361.09%4884894654651,597,6000.14%
2024-07-02 3660アイスタイル948,2291.16%465474465473634,1000.06%
2024-07-03 3660アイスタイル990,8941.21%471479470470457,6000.05%
2024-07-05 3660アイスタイル1,068,3191.31%470479469476569,4000.1%
2024-07-08 3660アイスタイル1,172,9691.43%479479462462693,5000.11%
2024-07-11 3660アイスタイル1,255,5961.54%472472458463799,8000.11%
2024-07-18 3660アイスタイル1,202,0561.47%458467456456600,700-0.07%
2024-07-26 3660アイスタイル1,127,4281.38%440450438450704,000-0.09%
2024-08-05 3660アイスタイル982,8461.20%3593773193193,476,300-0.17%
2024-08-06 3660アイスタイル911,1461.11%3493753493751,715,800-0.08%
2024-08-07 3660アイスタイル802,9420.98%3673953613881,781,700-0.13%
2024-08-13 3660アイスタイル698,2420.85%3723833643811,518,100-0.13%
2024-08-14 3660アイスタイル396,5320.48%3894033733922,811,400-0.37%
2024-08-19 3660アイスタイル456,1420.55%5105104714715,163,2000.17%
2024-08-22 3660アイスタイル380,6930.46%4905204885133,990,100-0.09%
2024-10-01 3660アイスタイル422,0570.51%5465495345421,301,9000.09%
2024-10-23 3660アイスタイル382,6210.46%451453440441988,700-0.04%
2024-10-30 3663セルシス305,1150.84%1,2971,3371,2741,3093,150,2000.84%
2024-03-11 3665エニグモ213,8130.50%356364353357167,7000.09%
2024-03-15 3665エニグモ3,9130.00%3603953533914,826,300-0.5%
2024-06-19 3665エニグモ214,4130.50%322326318322160,5000.09%
2024-08-15 3665エニグモ206,3130.48%32332631831972,300-0.02%
2024-04-18 3666テクノスJ103,8930.50%575598574588200,6000.08%
2024-04-26 3666テクノスJ44,7000.21%583585576584278,800-0.29%
2024-07-09 3673ブロドリーフ494,2210.50%572590569580273,1000.09%
2024-07-24 3673ブロドリーフ588,6630.60%612625612619248,2000.09%
2024-07-30 3673ブロドリーフ66,6520.06%6206266086141,340,200-0.54%
2024-03-28 3678メディアドゥ151,0420.99%1,4971,5221,4911,49249,200-0.05%
2024-04-01 3678メディアドゥ156,3421.03%1,5131,5131,4621,47148,4000.04%
2024-04-12 3678メディアドゥ149,1840.98%1,5261,5731,4411,478355,400-0.05%
2024-04-15 3678メディアドゥ129,1840.85%1,4431,4831,3771,474223,000-0.13%
2024-04-16 3678メディアドゥ104,3840.68%1,4441,4531,3611,363187,400-0.16%
2024-04-18 3678メディアドゥ112,3840.74%1,3821,3901,3531,35475,2000.05%
2024-04-22 3678メディアドゥ100,8630.66%1,3221,3821,3211,357294,800-0.07%
2024-06-26 3678メディアドゥ105,9300.70%1,5101,5301,4951,51272,8000.03%
2024-06-27 3678メディアドゥ105,8300.69%1,5011,5231,5011,51225,900-0.01%
2024-10-16 3678メディアドゥ90,0330.59%1,3731,3851,3111,32080,200-0.09%
2024-04-19 3679じげん779,9420.69%545545523526461,400-0.03%
2024-05-08 3679じげん432,5840.38%540559538553717,900-0.3%
2024-03-14 3681ブイキューブ123,9160.50%265267257264469,0000.09%
2024-03-19 3681ブイキューブ150,6160.60%273273267267317,0000.09%
2024-03-21 3681ブイキューブ144,7000.58%274274269269237,000-0.02%
2024-03-22 3681ブイキューブ152,6000.61%269272266271120,5000.03%
2024-04-08 3681ブイキューブ154,2000.59%260260253253215,800-0.02%
2024-04-22 3681ブイキューブ124,0000.47%230237227237180,200-0.12%
2024-04-12 3697SHIFT131,7000.73%21,47021,72018,49518,6151,740,4000.44%
2024-04-15 3697SHIFT167,3000.93%18,21518,22016,88016,9501,221,1000.2%
2024-04-16 3697SHIFT155,2000.87%16,65517,86016,56017,490910,900-0.06%
2024-04-23 3697SHIFT119,0000.66%16,60016,70015,56016,005675,800-0.2%
2024-04-25 3697SHIFT106,9000.59%15,48015,54014,81014,835577,800-0.07%
2024-04-26 3697SHIFT113,0000.63%14,67014,78514,43514,680453,1000.04%
2024-05-09 3697SHIFT128,2000.71%14,10015,34013,70014,8951,329,3000.07%
2024-05-13 3697SHIFT121,7000.68%14,76016,06014,76015,3951,001,100-0.02%
2024-05-14 3697SHIFT105,4000.59%15,77016,46015,53516,300987,900-0.09%
2024-05-21 3697SHIFT109,3420.61%18,70019,36018,29518,5701,029,3000.02%
2024-05-22 3697SHIFT101,4420.56%18,07018,20517,06517,2401,002,600-0.04%
2024-05-23 3697SHIFT116,0350.65%17,24017,54516,82017,120596,6000.08%
2024-05-24 3697SHIFT130,7350.73%16,72017,30516,60016,785440,9000.07%
2024-05-27 3697SHIFT144,2350.80%16,78017,25516,47516,695339,0000.07%
2024-05-29 3697SHIFT174,9350.98%16,35016,49016,04016,055522,0000.17%
2024-05-31 3697SHIFT182,8351.02%15,18015,23514,86515,150540,3000.04%
2024-06-07 3697SHIFT173,1350.97%15,22515,33514,64014,735730,900-0.05%
2024-06-14 3697SHIFT185,5401.04%15,62515,79015,07515,280560,2000.07%
2024-06-19 3697SHIFT198,5401.11%14,67014,98014,50514,720349,0000.07%
2024-06-21 3697SHIFT184,4401.03%14,80014,98014,00014,045650,400-0.08%
2024-06-24 3697SHIFT169,0400.94%14,07014,21513,87014,010432,800-0.09%
2024-06-26 3697SHIFT146,4400.82%14,42514,93014,30014,855519,200-0.12%
2024-06-28 3697SHIFT162,2400.90%15,00015,51014,56014,580465,0000.08%
2024-07-01 3697SHIFT159,7400.89%14,58014,78014,21014,395392,100-0.01%
2024-07-02 3697SHIFT160,5400.90%14,38514,45513,77514,075590,8000.01%
2024-07-04 3697SHIFT158,5430.88%14,97514,97514,50014,955495,700-0.02%
2024-07-04 3697SHIFT158,5430.88%14,97514,97514,50014,955495,700-0.02%
2024-07-05 3697SHIFT164,4430.92%14,95015,63514,80515,225563,3000.04%
2024-07-11 3697SHIFT192,3431.07%12,45512,84011,25511,2552,752,2000.15%
2024-07-12 3697SHIFT229,8431.28%11,13013,23510,93013,2204,803,7000.2%
2024-07-16 3697SHIFT234,4001.31%13,00013,15512,03013,0252,225,9000.03%
2024-07-17 3697SHIFT260,3001.45%13,18513,20012,28012,2801,851,6000.13%
2024-07-18 3697SHIFT270,4001.51%12,23512,69511,92012,0851,577,6000.06%
2024-07-19 3697SHIFT264,1001.48%12,00012,02011,19011,2201,658,800-0.03%
2024-07-26 3697SHIFT273,7521.53%11,14511,71511,07011,525911,6000.05%
2024-07-29 3697SHIFT259,6521.45%11,30011,74011,05011,700856,900-0.08%
2024-07-31 3697SHIFT238,5521.33%11,29011,46511,08511,465374,100-0.11%
2024-08-01 3697SHIFT230,0521.29%11,47511,47510,76510,765530,300-0.04%
2024-08-05 3697SHIFT184,5521.03%9,3209,5718,5948,787963,800-0.26%
2024-08-08 3697SHIFT177,4660.99%9,32510,1159,2549,882774,600-0.04%
2024-08-09 3697SHIFT194,3661.08%9,8329,9989,4709,653551,2000.09%
2024-08-13 3697SHIFT200,6661.12%9,7529,9399,5889,864420,4000.04%
2024-08-16 3697SHIFT195,1661.09%10,44010,66510,39510,605401,500-0.03%
2024-08-29 3697SHIFT142,5790.79%12,80013,69512,76013,3301,053,100-0.08%
2024-09-02 3697SHIFT123,8500.69%13,85014,04013,34013,6951,250,800-0.1%
2024-09-10 3697SHIFT106,4280.59%11,83511,97011,54511,765617,800-0.09%
2024-09-11 3697SHIFT107,8440.60%11,92012,03511,62511,820554,7000.01%
2024-09-12 3697SHIFT102,4570.57%12,00012,63511,91012,460903,600-0.03%
2024-09-18 3697SHIFT113,9630.63%12,52513,74012,45513,4151,600,7000.06%
2024-09-27 3697SHIFT102,9290.57%13,75014,13013,75014,080815,100-0.06%
2024-10-01 3697SHIFT77,2530.43%13,75013,79513,07513,540960,700-0.13%
2024-10-11 3697SHIFT96,6890.54%14,35016,01014,11515,6504,005,9000.07%
2024-10-15 3697SHIFT70,3540.39%15,80015,82514,66015,7102,354,700-0.15%
2024-05-21 3708特種東海67,0870.50%3,5003,5403,4853,48524,1000.09%
2024-05-24 3708特種東海81,0870.60%3,4153,4603,3953,45036,2000.09%
2024-05-29 3708特種東海94,8870.72%3,5003,5553,5003,55034,2000.12%
2024-05-31 3708特種東海3,6870.02%3,5453,6053,4903,560283,100-0.7%
2024-07-19 3738ティーガイア280,7580.50%3,1453,1753,1003,12097,0000.09%
2024-08-15 3738ティーガイア278,3260.49%3,7153,7403,6653,730151,900-0.01%
2024-08-16 3738ティーガイア280,5260.50%3,7503,8003,7203,800224,7000.01%
2024-08-22 3738ティーガイア272,2700.48%3,7053,7803,7053,770224,900-0.02%
2024-03-01 3765ガンホー475,7810.54%2,1902,2222,1572,171590,3000.08%
2024-03-07 3765ガンホー610,7590.69%2,1662,1942,1612,170644,1000.14%
2024-03-08 3765ガンホー635,0590.72%2,1602,2072,1592,195641,4000.03%
2024-03-12 3765ガンホー704,6590.80%2,1932,2112,1732,202618,0000.08%
2024-03-14 3765ガンホー790,1830.90%2,1192,1332,1062,122567,5000.09%
2024-03-15 3765ガンホー736,2460.84%2,1352,1892,1332,178931,300-0.06%
2024-03-22 3765ガンホー669,3510.76%2,3222,3642,3152,356518,200-0.07%
2024-03-25 3765ガンホー610,5510.69%2,3502,3702,3422,359307,100-0.07%
2024-03-27 3765ガンホー431,4300.49%2,4012,4742,3832,441619,300-0.19%
2024-03-28 3765ガンホー441,2300.50%2,4182,4392,4062,418347,8000.01%
2024-04-02 3765ガンホー539,1300.61%2,4002,4012,3052,306571,7000.1%
2024-04-12 3765ガンホー631,9300.72%2,3342,3542,2722,275402,0000.1%
2024-04-16 3765ガンホー700,4300.80%2,2632,2652,2392,251233,3000.08%
2024-04-19 3765ガンホー686,5100.78%2,2052,2122,1542,192365,800-0.02%
2024-05-09 3765ガンホー562,4890.64%2,3702,4162,3542,410487,900-0.14%
2024-05-10 3765ガンホー428,4700.49%2,5602,6692,5092,6601,273,400-0.15%
2024-05-16 3765ガンホー450,8700.51%2,5782,6102,5512,592420,4000.02%
2024-05-24 3765ガンホー433,4700.49%2,5172,5492,5072,544282,600-0.02%
2024-04-30 3778さくらネット219,4170.58%5,4506,0605,3505,9108,531,7000.23%
2024-05-02 3778さくらネット176,3170.46%5,5705,7705,4805,5202,677,400-0.11%
2024-05-07 3778さくらネット220,7170.58%5,7506,3705,7506,2207,153,4000.11%
2024-05-15 3778さくらネット243,9170.64%6,0306,2805,7405,7803,221,7000.06%
2024-06-20 3778さくらネット67,5000.17%4,4654,5754,4554,5003,775,400-0.47%
2024-10-09 3793ドリコム150,3000.51%662672652655775,1000.04%
2024-10-10 3793ドリコム102,6000.35%658662641645816,500-0.16%
2024-10-17 3793ドリコム185,8000.63%7117396586645,282,3000.28%
2024-10-18 3793ドリコム147,7000.50%68876467573711,756,800-0.13%
2024-10-21 3793ドリコム131,3000.44%8088187627689,876,700-0.06%
2024-10-25 3793ドリコム168,0000.57%7417456897053,961,5000.15%
2024-10-29 3793ドリコム192,4000.65%7277687197632,343,0000.08%
2024-10-30 3793ドリコム169,5000.57%81090880388613,648,700-0.08%
2024-10-31 3793ドリコム103,9000.35%8919268588816,641,100-0.21%
2024-10-15 3803イメージ情報21,2001.01%690733627676758,0001.01%
2024-10-23 3803イメージ情報15,9000.76%54354751951946,300-0.25%
2024-10-24 3803イメージ情報00.00%521619516599945,100-0.76%
2024-06-26 3844コムチュア163,4690.50%1,7901,8021,7741,785155,9000.09%
2024-07-03 3844コムチュア196,6690.60%1,8511,8551,8361,84077,1000.09%
2024-08-08 3844コムチュア162,3690.50%1,4551,5261,4021,487345,800-0.09%
2024-08-13 3844コムチュア129,6690.40%1,4721,5411,4721,539156,900-0.09%
2024-10-16 3844コムチュア165,7000.51%1,8931,9231,8781,892187,1000.1%
2024-10-30 3844コムチュア77,7000.24%2,2802,2802,2802,280604,800-0.27%
2024-03-06 3856Aバランス77,7000.44%2,2282,5962,2282,5771,060,500-0.06%
2024-05-27 3856Aバランス92,0000.51%2,0272,0401,9912,028211,4000.09%
2024-05-30 3856Aバランス126,6000.70%1,9311,9341,5821,6051,956,6000.18%
2024-05-31 3856Aバランス11,0000.06%1,6251,7091,6001,6651,820,200-0.63%
2024-10-16 3856Aバランス103,5000.57%1,0151,024975976223,0000.1%
2024-10-17 3856Aバランス125,3000.69%980986956956170,4000.12%
2024-10-18 3856Aバランス1000.00%956981936962583,700-0.69%
2024-03-06 3858ユビAI54,4000.52%9151,0348229546,229,4000.12%
2024-03-07 3858ユビAI81,5000.77%9699948488621,971,7000.25%
2024-03-08 3858ユビAI48,5000.46%8868947137221,834,200-0.31%
2024-03-12 3858ユビAI53,1000.50%6697896677891,759,4000.03%
2024-03-14 3858ユビAI26,0000.24%720760711734704,300-0.26%
2024-08-08 3861王子HD5,105,5800.50%5645695545564,989,6000.09%
2024-08-15 3861王子HD5,039,9800.49%5655765615703,111,300-0.01%
2024-08-16 3861王子HD5,470,1800.53%5805845785836,259,0000.04%
2024-09-25 3861王子HD5,057,3800.49%5755795725784,323,000-0.04%
2024-09-30 3861王子HD5,350,4870.52%5695775665745,134,6000.03%
2024-10-11 3861王子HD5,071,6350.49%5795825765794,229,900-0.03%
2024-10-15 3861王子HD5,099,8350.50%5815845795803,238,8000.01%
2024-10-16 3861王子HD5,056,2350.49%5775785715723,721,900-0.01%
2024-10-23 3861王子HD5,181,3350.51%5695745665663,604,9000.02%
2024-10-30 3861王子HD1,439,9080.14%56757256756913,075,000-0.37%
2024-03-18 3863日本紙714,5710.61%1,1701,1841,1681,175648,0000.02%
2024-03-21 3863日本紙609,2710.52%1,2101,2201,1921,2042,125,300-0.08%
2024-03-27 3863日本紙716,9710.61%1,2251,2431,2211,2271,134,7000.08%
2024-03-29 3863日本紙697,0710.59%1,1721,1871,1701,183507,100-0.02%
2024-04-01 3863日本紙706,2710.60%1,1901,1911,1741,175510,6000.01%
2024-04-02 3863日本紙680,7820.58%1,1711,1741,1571,166525,800-0.02%
2024-04-11 3863日本紙564,8820.48%1,1401,1571,1351,153383,400-0.09%
2024-04-18 3863日本紙589,1820.50%1,1101,1241,1071,117426,3000.02%
2024-04-19 3863日本紙558,8820.48%1,1191,1241,0951,105696,400-0.02%
2024-05-02 3863日本紙584,2820.50%1,1041,1051,0851,093456,2000.02%
2024-05-15 3863日本紙763,1000.65%1,1601,1681,0921,1031,896,1000.15%
2024-05-17 3863日本紙869,7000.74%1,0081,0089921,0031,301,9000.08%
2024-05-22 3863日本紙952,0200.81%1,0181,0199809801,218,9000.07%
2024-05-24 3863日本紙1,148,2860.98%967977962967887,7000.16%
2024-05-27 3863日本紙1,179,3861.01%9509619419611,066,2000.03%
2024-05-30 3863日本紙1,063,1060.91%9399629329601,233,200-0.09%
2024-05-31 3863日本紙957,1570.82%9679709619701,110,700-0.09%
2024-06-17 3863日本紙1,084,1400.93%950954941954635,8000.11%
2024-06-21 3863日本紙1,244,8401.07%9659719599591,080,1000.14%
2024-06-24 3863日本紙1,279,6401.10%964967954962462,1000.03%
2024-07-01 3863日本紙1,455,6511.25%973976954955496,1000.14%
2024-07-03 3863日本紙1,559,5511.34%9449469339341,109,3000.09%
2024-07-04 3863日本紙1,630,8511.40%935940933933731,7000.05%
2024-07-04 3863日本紙1,630,8511.40%935940933933731,7000.05%
2024-07-10 3863日本紙1,615,3511.38%931937927934651,000-0.02%
2024-07-22 3863日本紙1,485,0051.27%967971952958444,800-0.1%
2024-07-23 3863日本紙1,535,5051.32%955958951954341,5000.05%
2024-08-01 3863日本紙1,278,2051.09%9759849569831,347,300-0.23%
2024-08-08 3863日本紙1,147,5050.98%9109118698712,049,100-0.11%
2024-08-16 3863日本紙1,167,4051.00%901914901910648,3000.02%
2024-08-22 3863日本紙1,281,6051.10%933933924931362,9000.1%
2024-08-23 3863日本紙1,210,1491.04%931948930940538,900-0.06%
2024-08-29 3863日本紙1,373,7491.18%950953932934897,7000.13%
2024-08-30 3863日本紙1,439,0491.23%930934921925856,7000.05%
2024-09-02 3863日本紙1,582,3491.36%930934918922856,9000.13%
2024-09-03 3863日本紙1,665,0561.43%9189329109151,134,3000.06%
2024-09-05 3863日本紙1,600,3491.37%9039379019241,322,800-0.05%
2024-09-06 3863日本紙1,686,7491.45%927935910912763,3000.07%
2024-09-11 3863日本紙1,745,4491.50%899900877881811,0000.05%
2024-09-17 3863日本紙1,869,6491.60%897906885900824,7000.1%
2024-09-24 3863日本紙2,032,4491.74%911933904933839,9000.13%
2024-09-25 3863日本紙1,914,0491.64%939940922937637,400-0.1%
2024-09-26 3863日本紙1,820,0491.56%938951930951740,600-0.07%
2024-09-27 3863日本紙1,701,4491.46%9519599479591,029,200-0.1%
2024-09-30 3863日本紙1,009,2000.86%9489899479805,022,200-0.6%
2024-10-02 3863日本紙1,076,8380.92%990993964972755,6000.06%
2024-10-17 3863日本紙1,038,6100.89%934940929932463,100-0.03%
2024-10-29 3863日本紙919,1730.79%905910901901408,800-0.09%
2024-10-30 3863日本紙457,1000.39%9059078989021,457,500-0.4%
2024-04-18 3864三菱紙225,7530.50%575589574583149,0000.09%
2024-04-26 3864三菱紙134,2030.29%571575565574443,500-0.21%
2024-03-01 3903gumi870,1712.19%399403394394378,500-0.01%
2024-03-04 3903gumi873,3712.20%400410396408861,1000.01%
2024-03-07 3903gumi827,5712.09%4064164014031,069,800-0.11%
2024-03-11 3903gumi549,2711.38%4174594064454,709,100-0.71%
2024-03-12 3903gumi490,7711.24%4374764314552,709,800-0.13%
2024-03-14 3903gumi466,5711.17%4404474234321,046,600-0.07%
2024-04-05 3903gumi428,5771.08%391406391405313,000-0.08%
2024-04-10 3903gumi437,3191.10%399404396397165,7000.02%
2024-04-22 3903gumi432,2191.09%372376370376159,100-0.01%
2024-05-29 3903gumi436,7711.10%366366358358240,0000.01%
2024-06-28 3903gumi475,4711.20%348348339341326,6000.09%
2024-07-01 3903gumi473,6711.19%345349343344221,000-0.01%
2024-07-18 3903gumi461,4710.93%356361352355239,900-0.25%
2024-08-07 3903gumi440,3710.88%278303275298513,800-0.05%
2024-08-08 3903gumi485,3710.98%290299282283447,6000.09%
2024-08-15 3903gumi497,0611.00%302307297299327,8000.02%
2024-09-11 3903gumi629,9511.27%3383483143185,727,3000.27%
2024-09-12 3903gumi693,4511.40%3263533213503,856,5000.12%
2024-09-13 3903gumi688,8511.39%3503583433451,212,400-0.01%
2024-09-17 3903gumi694,5511.40%348360340346619,2000.01%
2024-09-20 3903gumi543,8511.09%3643653413411,897,100-0.3%
2024-10-04 3903gumi573,0951.15%319321313316398,9000.05%
2024-10-07 3903gumi522,9951.05%323326315325468,100-0.09%
2024-10-08 3903gumi482,1950.97%323330318318320,800-0.08%
2024-07-24 3915テラスカイ64,9000.50%2,1832,2152,1422,15159,0000.06%
2024-08-07 3915テラスカイ62,3190.48%1,8081,9551,8081,86882,700-0.02%
2024-07-31 3921ネオジャパン72,2980.51%1,6761,7601,6571,76034,0000.1%
2024-08-14 3921ネオジャパン70,0980.49%1,6921,7291,6681,71024,500-0.02%
2024-05-28 3923ラクス967,6100.53%1,7681,7891,7411,750835,8000.08%
2024-06-06 3923ラクス887,0320.48%1,8301,8301,7421,7472,017,100-0.05%
2024-06-12 3923ラクス942,7890.52%1,8351,8811,7691,7711,020,1000.04%
2024-06-14 3923ラクス899,6890.49%1,8381,8691,8291,850942,600-0.03%
2024-03-01 3926オープンドア188,0380.60%752755727727287,2000.02%
2024-03-06 3926オープンドア186,6680.59%707756705728434,300-0.01%
2024-03-12 3926オープンドア154,3680.49%799814782796288,600-0.09%
2024-04-24 3926オープンドア162,9370.52%750756730730116,8000.1%
2024-06-21 3926オープンドア227,2530.72%618642615633380,0000.19%
2024-07-01 3926オープンドア251,2920.80%66066364665172,0000.08%
2024-07-12 3926オープンドア240,9690.77%660705660692195,800-0.03%
2024-07-25 3926オープンドア207,4070.66%741785726770357,800-0.1%
2024-08-13 3926オープンドア177,4290.56%634665605661384,300-0.09%
2024-03-01 3928マイネット30,9000.35%380393373378270,200-0.69%
2024-03-12 3928マイネット48,6000.55%331366331362221,7000.1%
2024-03-25 3928マイネット54,0000.61%35636034934975,8000.05%
2024-03-29 3928マイネット64,0000.73%34535334535244,0000.12%
2024-04-05 3928マイネット60,1000.68%33033032332552,500-0.04%
2024-04-10 3928マイネット47,6000.54%33735033734747,400-0.14%
2024-04-16 3928マイネット43,4000.49%33433632933131,400-0.05%
2024-10-11 3936GW233,7000.64%24126118219333,288,6000.64%
2024-10-21 3936GW48,5000.13%1441511421511,308,800-0.51%
2024-09-10 3937Ubicom63,4370.51%1,3351,3801,3351,37534,9000.1%
2024-09-17 3937Ubicom75,6370.61%1,4261,4331,3821,41151,1000.09%
2024-09-20 3937Ubicom18,9550.15%1,4841,4851,4401,469244,600-0.46%
2024-03-07 3961シルバエッグ19,8000.66%1,6341,7151,3111,366596,6000.37%
2024-03-14 3961シルバエッグ15,7000.52%1,1771,2171,1611,16558,900-0.14%
2024-03-15 3961シルバエッグ11,1000.37%1,1411,1651,1161,12865,800-0.15%
2024-03-11 3962チェンジHD395,9610.54%1,2721,2961,0821,1526,819,5000.32%
2024-03-13 3962チェンジHD348,1250.47%1,1671,1771,1411,1511,779,300-0.07%
2024-07-01 3962チェンジHD418,8050.57%1,2051,2431,1971,223821,6000.15%
2024-07-03 3962チェンジHD438,7370.60%1,2141,2451,1961,237602,4000.03%
2024-07-18 3962チェンジHD414,9480.56%1,2821,3141,2771,296445,000-0.03%
2024-07-23 3962チェンジHD466,3980.63%1,2071,2201,1801,180372,4000.06%
2024-07-24 3962チェンジHD521,8980.70%1,1641,1871,1551,158627,6000.06%
2024-07-25 3962チェンジHD510,3980.69%1,1521,1581,1291,135508,000-0.01%
2024-08-06 3962チェンジHD516,1980.70%8889448889301,017,7000.01%
2024-08-07 3962チェンジHD513,5980.69%9231,013919980885,800-0.01%
2024-08-08 3962チェンジHD519,5980.70%9651,010961988532,1000.01%
2024-08-13 3962チェンジHD501,4030.68%1,0201,0391,0161,039513,000-0.01%
2024-08-19 3962チェンジHD548,5030.74%1,1351,1761,1121,1511,054,0000.05%
2024-08-29 3962チェンジHD511,2590.69%1,4101,4701,3921,4191,257,300-0.12%
2024-09-03 3962チェンジHD519,8420.70%1,3741,4181,3731,378700,1000.01%
2024-09-05 3962チェンジHD645,6420.87%1,3031,3331,2891,306507,5000.17%
2024-09-06 3962チェンジHD672,9420.91%1,3071,3141,2781,287441,4000.04%
2024-09-11 3962チェンジHD899,6421.21%1,2521,2611,1901,200911,5000.29%
2024-09-12 3962チェンジHD976,4421.32%1,2401,2911,2401,288695,8000.11%
2024-09-17 3962チェンジHD1,056,4421.43%1,2301,2461,2091,225329,2000.1%
2024-09-20 3962チェンジHD1,132,3751.53%1,3301,3381,2911,291670,0000.1%
2024-09-24 3962チェンジHD1,184,8541.60%1,3041,3071,2391,239521,3000.07%
2024-09-30 3962チェンジHD1,035,8541.40%1,4311,5001,3811,3954,645,200-0.2%
2024-10-01 3962チェンジHD980,8631.32%1,4001,4501,3251,4502,421,100-0.07%
2024-10-09 3962チェンジHD942,6921.27%1,2971,3701,2951,369915,200-0.05%
2024-10-11 3962チェンジHD857,7921.16%1,3431,3591,3321,337343,400-0.11%
2024-10-16 3962チェンジHD907,9921.22%1,2921,3351,2611,262548,8000.06%
2024-10-28 3962チェンジHD960,1421.30%1,1651,2101,1641,206410,5000.08%
2024-03-12 3993パークシャ187,7640.58%5,5005,7205,3105,640936,5000.2%
2024-03-13 3993パークシャ231,4640.72%5,8405,8505,3405,4501,050,6000.14%
2024-03-14 3993パークシャ289,9640.90%5,2705,4005,1005,2901,113,0000.18%
2024-03-15 3993パークシャ61,9000.19%5,1605,2805,0705,1501,209,600-0.71%
2024-08-14 3993パークシャ173,2860.54%3,0103,0552,9402,968693,9000.34%
2024-08-15 3993パークシャ134,6640.42%2,8002,9942,7642,950823,000-0.12%
2024-08-16 3993パークシャ162,2860.50%3,0003,0052,8682,932612,3000.08%
2024-08-21 3993パークシャ197,3860.61%3,0353,0652,9132,941309,0000.1%
2024-09-18 3993パークシャ160,9520.50%3,0403,0452,9262,959265,5000.12%
2024-09-19 3993パークシャ197,4980.61%3,0053,0702,9943,005252,7000.1%
2024-09-20 3993パークシャ70,6320.22%3,0753,0852,9873,045797,000-0.39%
2024-04-24 3994マネフォ284,1600.52%5,6015,6855,5475,581615,6000.11%
2024-05-01 3994マネフォ335,6460.61%5,5385,6875,3905,642450,0000.08%
2024-05-02 3994マネフォ324,4460.59%5,6005,6525,4085,471359,400-0.02%
2024-05-07 3994マネフォ333,6460.61%5,6005,9925,6005,992951,5000.02%
2024-05-10 3994マネフォ322,3390.59%6,1596,1955,8575,896485,500-0.02%
2024-06-04 3994マネフォ210,9460.38%5,1005,3185,0575,2501,009,200-0.2%
2024-06-07 3998すららネット33,8190.50%455466440443175,1000.18%
2024-06-18 3998すららネット32,4190.48%44044743744626,700-0.02%
2024-04-24 4004レゾナック1,025,8340.55%3,4313,4873,3873,3908,094,8000.12%
2024-04-25 4004レゾナック1,113,9550.60%3,3203,4213,2993,3343,030,0000.04%
2024-04-26 4004レゾナック1,074,9790.58%3,3513,4013,3343,3822,777,400-0.02%
2024-05-20 4004レゾナック1,115,0130.60%3,6323,7163,6043,6782,240,6000.02%
2024-05-22 4004レゾナック1,082,4980.58%3,6853,7153,6203,6271,461,800-0.02%
2024-05-23 4004レゾナック1,305,1980.70%3,6973,7393,5603,5602,228,7000.12%
2024-05-27 4004レゾナック1,267,4980.68%3,4603,4643,4193,4541,088,400-0.01%
2024-05-31 4004レゾナック1,008,2090.54%3,3923,4783,3773,4721,612,100-0.14%
2024-06-06 4004レゾナック870,7090.47%3,4153,4503,3633,4121,179,000-0.07%
2024-06-14 4004レゾナック954,4110.51%3,4163,5863,4083,5842,453,1000.04%
2024-06-18 4004レゾナック1,139,2250.61%3,5193,5763,4903,5491,540,1000.09%
2024-06-20 4004レゾナック1,328,2750.71%3,5003,5043,4453,486841,3000.09%
2024-06-21 4004レゾナック1,232,4170.66%3,4573,4983,4503,4511,082,400-0.04%
2024-06-25 4004レゾナック1,306,8420.70%3,4203,4363,3823,411933,2000.03%
2024-06-26 4004レゾナック1,233,4940.66%3,4743,5293,4393,5241,566,800-0.03%
2024-06-28 4004レゾナック1,389,4600.75%3,5513,6153,5223,5221,323,0000.08%
2024-07-02 4004レゾナック1,273,3420.68%3,4513,4953,4313,4771,245,000-0.06%
2024-07-04 4004レゾナック1,101,4860.59%3,5013,6403,4903,6381,787,800-0.09%
2024-07-04 4004レゾナック1,101,4860.59%3,5013,6403,4903,6381,787,800-0.09%
2024-07-09 4004レゾナック1,320,9970.71%3,6873,8733,6673,8547,261,6000.12%
2024-07-10 4004レゾナック1,487,4520.80%3,7953,8553,7573,7832,543,7000.09%
2024-07-12 4004レゾナック1,451,4810.78%3,7893,8453,7403,7561,878,100-0.02%
2024-07-17 4004レゾナック1,196,5840.64%3,9043,9543,8623,9222,293,600-0.14%
2024-07-22 4004レゾナック1,331,8240.72%3,7673,7873,7063,7151,678,1000.07%
2024-07-24 4004レゾナック1,558,5350.84%3,7153,7553,6683,6841,658,6000.12%
2024-07-30 4004レゾナック1,061,8980.57%3,6713,6853,6083,6752,549,300-0.27%
2024-08-08 4004レゾナック1,226,5130.66%3,0223,1212,9973,0943,008,2000.09%
2024-08-15 4004レゾナック1,102,5130.59%3,3993,4563,3813,4301,325,200-0.07%
2024-08-30 4004レゾナック1,301,7650.70%3,4803,5593,4673,5591,111,2000.06%
2024-09-04 4004レゾナック1,675,1810.90%3,3683,4253,3603,3892,343,7000.2%
2024-09-05 4004レゾナック1,603,3900.86%3,3303,3933,2343,2611,839,400-0.04%
2024-09-10 4004レゾナック1,463,9130.79%3,1613,1803,0753,0801,233,800-0.06%
2024-09-13 4004レゾナック1,271,6160.68%3,1103,1563,0903,133921,400-0.1%
2024-09-19 4004レゾナック1,307,3200.70%3,2303,3133,2183,2851,666,5000.01%
2024-09-20 4004レゾナック1,224,7130.66%3,4223,6583,4053,5945,235,700-0.03%
2024-09-26 4004レゾナック1,089,8980.58%3,5693,6443,5493,6441,680,600-0.08%
2024-09-27 4004レゾナック864,4990.46%3,7033,8273,6783,8272,264,500-0.11%
2024-10-18 4004レゾナック987,7050.53%3,8203,8393,7373,745904,6000.12%
2024-11-01 4004レゾナック917,3800.49%3,6393,6543,5403,5401,566,700-0.04%
2024-11-05 4004レゾナック932,9060.50%3,6103,6903,5913,620845,4000.01%
2024-11-06 4004レゾナック910,2060.49%3,6303,7283,6303,698833,700-0.01%
2024-03-04 4005住友化8,257,8800.49%30130930130427,661,600-0.01%
2024-05-17 4005住友化8,402,8800.50%31332331132217,870,1000.08%
2024-06-13 4005住友化10,349,4800.62%32832931431418,665,0000.12%
2024-06-17 4005住友化11,865,6800.71%31731730830917,416,5000.08%
2024-06-20 4005住友化13,649,1800.82%31931931131211,800,4000.1%
2024-06-21 4005住友化12,959,5450.78%31632131531820,133,800-0.03%
2024-06-24 4005住友化13,944,5070.84%31732631632616,553,7000.05%
2024-06-26 4005住友化12,967,9800.78%33334033133917,082,500-0.05%
2024-06-28 4005住友化13,682,2260.82%34535034334516,853,4000.03%
2024-07-01 4005住友化15,374,6260.92%35035034134814,986,0000.1%
2024-07-02 4005住友化16,762,3801.01%34534634034513,491,5000.08%
2024-07-03 4005住友化15,721,6800.94%34534934334811,295,300-0.07%
2024-07-12 4005住友化14,192,7990.85%37138337037523,797,300-0.08%
2024-07-17 4005住友化12,645,6800.76%38139838039735,437,300-0.08%
2024-07-18 4005住友化11,497,4800.69%39239338638916,686,800-0.07%
2024-08-01 4005住友化9,365,9800.56%39339738439422,535,900-0.12%
2024-08-02 4005住友化7,518,9800.45%38339037537822,031,900-0.11%
2024-04-30 4021日産化805,3550.58%5,5505,5535,3675,402670,0000.11%
2024-05-01 4021日産化891,0550.64%5,3555,4185,3485,389662,6000.06%
2024-05-09 4021日産化817,9550.58%5,3505,5105,3505,466609,400-0.06%
2024-05-13 4021日産化858,5550.61%5,5205,5385,4465,520762,3000.03%
2024-05-15 4021日産化1,020,1550.73%5,1855,2104,8824,8871,629,2000.12%
2024-05-20 4021日産化1,199,5550.86%4,7694,8844,7084,7821,267,1000.13%
2024-05-21 4021日産化1,262,3550.90%4,7754,7794,6804,6891,417,7000.04%
2024-05-27 4021日産化1,417,5551.02%4,4684,4974,3884,4281,062,6000.12%
2024-06-07 4021日産化1,534,4991.10%4,6534,6834,5964,6671,042,2000.08%
2024-06-12 4021日産化1,703,8991.22%4,6564,6654,5724,587898,2000.11%
2024-06-18 4021日産化1,908,8991.37%4,7374,7934,6994,7721,467,7000.15%
2024-06-21 4021日産化1,702,7551.22%4,8774,9114,8454,8841,178,800-0.15%
2024-06-27 4021日産化1,532,2551.10%4,9505,0104,9314,990898,900-0.11%
2024-06-28 4021日産化1,520,3551.09%5,0185,1185,0175,0971,370,300-0.01%
2024-07-02 4021日産化1,538,5551.10%4,9154,9474,8424,9081,320,3000.01%
2024-07-09 4021日産化1,689,1551.21%4,9024,9834,8964,948682,0000.1%
2024-07-12 4021日産化1,818,9551.31%5,0035,0945,0015,0161,177,9000.1%
2024-07-19 4021日産化1,991,4551.43%5,0595,1014,9324,940776,1000.11%
2024-07-24 4021日産化2,138,0551.54%4,8024,8404,7534,772514,4000.11%
2024-07-25 4021日産化2,254,4551.62%4,7024,7454,6634,715801,2000.08%
2024-07-30 4021日産化2,373,6551.71%4,7784,7884,7264,763519,8000.08%
2024-07-31 4021日産化2,351,6551.69%4,7654,8744,7024,874700,800-0.02%
2024-08-01 4021日産化2,367,8551.70%4,7404,7984,6644,720543,4000.01%
2024-08-05 4021日産化2,208,5551.59%4,3504,3883,9464,0381,308,900-0.1%
2024-08-07 4021日産化1,938,6851.39%4,3174,5524,3044,4881,310,600-0.2%
2024-08-15 4021日産化1,952,5081.40%4,6354,6874,5284,6861,170,7000.01%
2024-08-21 4021日産化2,271,0941.63%4,9214,9424,8404,856809,3000.23%
2024-08-22 4021日産化2,474,6821.78%4,8924,9294,8374,913725,1000.15%
2024-08-23 4021日産化2,603,3451.87%4,8954,9804,8704,971725,7000.09%
2024-08-29 4021日産化3,458,4312.49%5,0505,0844,9675,0001,075,3000.16%
2024-08-30 4021日産化265,1840.19%4,9205,0384,8704,99011,450,100-2.3%
2024-07-04 4022ラサ工40,2370.50%3,1403,2653,1103,11085,7000.08%
2024-07-04 4022ラサ工40,2370.50%3,1403,2653,1103,11085,7000.08%
2024-08-06 4022ラサ工52,5940.66%2,3792,4272,3052,37166,6000.16%
2024-08-07 4022ラサ工45,9940.57%2,3232,4872,2992,43360,500-0.09%
2024-08-23 4022ラサ工39,5810.49%2,6592,6602,5872,61428,600-0.07%
2024-05-20 4023クレハ299,1700.51%2,8962,9372,8952,926253,2000.09%
2024-05-22 4023クレハ291,6700.49%2,8992,9352,8722,899315,800-0.02%
2024-05-23 4023クレハ295,7060.50%2,9002,9282,8932,902244,7000.01%
2024-05-31 4023クレハ422,6260.72%2,8892,9092,8502,883979,2000.21%
2024-06-05 4023クレハ400,2780.68%2,8392,8402,7982,800217,200-0.03%
2024-06-17 4023クレハ411,1000.70%2,7642,7642,7232,731158,3000.01%
2024-06-21 4023クレハ396,2000.67%2,7582,7702,7342,739241,300-0.02%
2024-06-28 4023クレハ411,7000.74%2,7982,8122,7922,794121,7000.06%
2024-07-04 4023クレハ468,6000.84%2,8252,8352,8092,823140,4000.09%
2024-07-04 4023クレハ468,6000.84%2,8252,8352,8092,823140,4000.09%
2024-07-11 4023クレハ501,1560.90%2,8602,8832,8562,870116,2000.06%
2024-07-26 4023クレハ482,8200.87%2,8772,9142,8642,904149,600-0.03%
2024-07-30 4023クレハ369,9960.66%2,9192,9242,8952,911371,000-0.2%
2024-08-02 4023クレハ323,8960.58%2,8512,8542,7852,804288,700-0.08%
2024-08-08 4023クレハ271,8960.49%2,7172,8022,6722,766278,600-0.08%
2024-08-09 4023クレハ330,6960.59%2,8162,8632,7022,730312,8000.09%
2024-08-13 4023クレハ353,2960.63%2,7162,7162,6672,711248,9000.04%
2024-08-20 4023クレハ311,5960.56%2,8102,8552,7992,845140,800-0.06%
2024-09-06 4023クレハ333,3460.60%2,7442,7602,7172,72989,1000.03%
2024-09-20 4023クレハ292,9960.52%2,7472,8372,7342,771453,500-0.07%
2024-10-03 4023クレハ274,8960.49%2,9112,9232,8832,883132,500-0.03%
2024-10-10 4023クレハ278,7960.50%2,8512,8512,8152,824118,3000.01%
2024-03-08 4028石原産207,4870.51%1,5301,5901,5301,576426,8000.06%
2024-03-27 4028石原産242,7000.60%1,7941,8091,7561,785846,1000.08%
2024-03-28 4028石原産221,0000.54%1,7201,7381,7101,726425,600-0.05%
2024-04-04 4028石原産243,8000.60%1,7151,7351,7051,721257,4000.05%
2024-05-10 4028石原産238,9620.59%1,8601,8701,8311,843288,900-0.01%
2024-05-17 4028石原産197,1870.48%1,5791,6161,5681,607138,900-0.1%
2024-07-26 4043トクヤマ373,6610.51%2,7403,0002,7402,9072,205,0000.1%
2024-07-29 4043トクヤマ351,9610.48%2,8682,9902,8352,9861,150,300-0.03%
2024-08-05 4043トクヤマ371,4060.51%2,6002,6172,4332,4921,612,8000.03%
2024-08-29 4043トクヤマ292,3010.40%2,8002,8082,7562,774775,800-0.1%
2024-05-21 4047関電化297,9610.51%895906878879239,4000.09%
2024-05-23 4047関電化346,2630.60%863870855864242,9000.08%
2024-05-28 4047関電化417,2180.72%848894847890312,8000.12%
2024-05-30 4047関電化469,9180.81%888890869885271,1000.09%
2024-05-31 4047関電化34,8180.06%8788968668781,977,900-0.75%
2024-03-06 4051GMO-FG43,6000.52%9,2509,5409,1509,190110,5000.03%
2024-03-11 4051GMO-FG50,0420.60%8,7508,9008,6808,87050,5000.07%
2024-03-12 4051GMO-FG49,2960.59%8,8409,1808,7609,15036,200-0.01%
2024-03-15 4051GMO-FG41,3450.49%8,9809,0008,7908,85046,100-0.09%
2024-04-26 4051GMO-FG47,5400.57%7,2307,2306,9707,13063,7000.1%
2024-04-30 4051GMO-FG61,0000.73%7,1307,1306,9907,09055,4000.16%
2024-05-01 4051GMO-FG68,8000.82%7,0007,3506,9607,22059,3000.08%
2024-05-02 4051GMO-FG76,2000.91%7,3707,6907,2807,28095,1000.09%
2024-05-07 4051GMO-FG66,5000.79%7,3707,8707,3707,87074,400-0.12%
2024-05-08 4051GMO-FG66,8000.80%7,6608,0707,5507,86078,8000.01%
2024-05-09 4051GMO-FG83,8001.00%7,8507,9507,6207,91062,8000.19%
2024-05-17 4051GMO-FG91,9001.10%7,8707,8707,6507,66058,1000.1%
2024-05-23 4051GMO-FG100,6001.20%6,5006,5706,4006,47087,9000.09%
2024-05-31 4051GMO-FG92,8001.11%5,9506,2705,9306,24070,500-0.08%
2024-06-03 4051GMO-FG82,4000.98%6,3306,6506,3206,60065,600-0.13%
2024-06-04 4051GMO-FG68,8000.82%6,5107,0006,5106,87096,000-0.16%
2024-06-05 4051GMO-FG62,8000.75%6,8307,0506,7106,77058,000-0.06%
2024-06-06 4051GMO-FG57,8000.69%6,8006,8006,6606,71028,600-0.06%
2024-06-07 4051GMO-FG66,8650.80%6,6106,7206,5306,64032,5000.11%
2024-06-10 4051GMO-FG85,5841.02%6,6406,7006,2806,28073,0000.21%
2024-06-13 4051GMO-FG94,9601.13%6,4606,7406,4606,70055,9000.1%
2024-06-28 4051GMO-FG101,0101.21%6,6806,8506,5906,66042,0000.08%
2024-07-12 4051GMO-FG83,1000.99%6,4007,3906,3907,140220,100-0.21%
2024-07-16 4051GMO-FG86,0001.03%7,0107,4107,0107,29071,6000.04%
2024-07-17 4051GMO-FG76,8000.92%7,4107,6207,3207,62073,600-0.1%
2024-07-18 4051GMO-FG72,6000.87%7,6307,8707,5507,65078,200-0.05%
2024-07-19 4051GMO-FG62,4000.74%7,5707,7907,5507,55064,600-0.13%
2024-07-24 4051GMO-FG70,5000.84%7,0707,2607,0007,02028,0000.09%
2024-07-25 4051GMO-FG78,3000.93%6,8106,9506,6906,72059,6000.09%
2024-07-30 4051GMO-FG72,0000.86%7,1307,2106,9307,08034,900-0.07%
2024-07-31 4051GMO-FG81,0000.97%6,8906,9806,4806,65092,1000.1%
2024-08-02 4051GMO-FG65,9000.79%6,3206,3206,0906,11092,500-0.17%
2024-08-05 4051GMO-FG57,8000.69%5,6305,9005,3305,48087,800-0.1%
2024-08-07 4051GMO-FG45,1000.54%6,0106,4705,9806,28076,900-0.14%
2024-08-08 4051GMO-FG23,1540.27%6,3506,7506,3506,590140,000-0.27%
2024-09-09 4051GMO-FG42,2930.50%7,1607,4407,1207,36037,9000.08%
2024-09-11 4051GMO-FG27,8000.33%7,3007,5407,2707,45047,800-0.17%
2024-03-15 4055T&S・G39,7000.52%1,9892,0091,9641,970114,6000.08%
2024-03-27 4055T&S・G47,1000.61%2,0152,0251,9731,99552,4000.08%
2024-04-12 4055T&S・G66,2000.86%1,8701,8801,8151,826136,0000.25%
2024-04-19 4055T&S・G75,0000.98%1,7401,7491,6301,635207,9000.12%
2024-04-22 4055T&S・G77,4001.01%1,6351,6731,6311,65176,1000.03%
2024-04-24 4055T&S・G84,8001.11%1,6371,6731,6361,67172,3000.1%
2024-05-15 4055T&S・G66,3000.86%1,7301,9511,6681,783400,300-0.25%
2024-05-20 4055T&S・G59,5000.77%1,7181,8251,7181,819113,100-0.08%
2024-06-27 4055T&S・G38,3000.50%1,6111,6801,5971,621294,400-0.27%
2024-07-05 4055T&S・G47,7000.62%1,5181,5241,5011,50656,1000.12%
2024-10-02 4055T&S・G45,8000.60%1,8501,8711,8121,81461,9000.09%
2024-03-05 4062イビデン872,2000.61%6,9317,2606,9117,2522,151,1000.04%
2024-03-11 4062イビデン1,002,1000.71%6,7106,8246,7046,7731,574,8000.09%
2024-03-13 4062イビデン950,7000.67%6,8506,8756,5366,6141,516,100-0.03%
2024-03-15 4062イビデン839,3000.59%6,5216,6616,5076,6341,347,600-0.08%
2024-03-19 4062イビデン873,1000.61%6,7596,8506,5756,6672,638,4000.02%
2024-03-22 4062イビデン1,167,6910.82%6,6756,6966,5076,6301,898,0000.2%
2024-04-02 4062イビデン1,103,8910.78%6,5136,6056,4916,522988,600-0.03%
2024-04-05 4062イビデン898,0940.63%6,3436,3656,2446,3271,378,000-0.15%
2024-04-08 4062イビデン797,3940.56%6,3976,4296,2736,332757,100-0.06%
2024-04-10 4062イビデン871,9420.61%6,4406,4406,2426,2761,298,8000.04%
2024-04-12 4062イビデン765,1450.54%6,1536,2536,1356,1601,068,200-0.06%
2024-04-15 4062イビデン879,3450.62%6,1356,1515,9926,0171,469,2000.07%
2024-04-16 4062イビデン799,2450.56%5,9006,1095,9006,0491,865,300-0.05%
2024-04-19 4062イビデン647,1450.45%6,0646,0795,8175,9312,301,500-0.11%
2024-05-07 4062イビデン842,5160.59%5,5005,7005,5005,7005,348,8000.17%
2024-05-08 4062イビデン984,6160.69%5,5005,6315,4505,6213,121,1000.09%
2024-05-15 4062イビデン1,024,5530.72%5,3275,5585,2375,2492,561,7000.03%
2024-05-16 4062イビデン1,236,2530.87%5,3255,3485,1465,2121,945,8000.15%
2024-05-23 4062イビデン1,124,2640.79%5,6455,9275,5935,7905,007,300-0.07%
2024-05-28 4062イビデン786,1650.55%6,0106,2706,0046,2703,527,700-0.24%
2024-05-29 4062イビデン700,4000.49%6,3406,4556,2726,2833,813,200-0.06%
2024-05-30 4062イビデン750,5000.53%6,1866,2506,0546,2012,800,8000.04%
2024-05-31 4062イビデン688,2450.48%6,1556,3796,1506,3332,465,200-0.05%
2024-08-13 4062イビデン754,4350.53%4,6504,8204,6144,7982,365,1000.13%
2024-08-14 4062イビデン651,1580.46%5,0085,1954,9345,0813,388,100-0.07%
2024-09-04 4062イビデン747,4460.53%4,7544,7834,6654,6652,227,9000.13%
2024-09-27 4062イビデン685,3520.48%4,5744,6564,5124,6022,043,700-0.05%
2024-09-30 4062イビデン728,9990.51%4,4004,4694,3444,4253,054,7000.03%
2024-10-01 4062イビデン941,6240.66%4,4354,6234,4154,5921,561,5000.15%
2024-10-08 4062イビデン791,1120.56%4,7324,8404,6984,7491,479,500-0.09%
2024-10-09 4062イビデン703,5120.49%4,9205,0484,8604,9293,166,200-0.07%
2024-10-11 4062イビデン756,2280.53%4,8044,8074,6224,6292,562,9000.04%
2024-10-15 4062イビデン681,6280.48%4,7594,9314,7424,9142,304,000-0.05%
2024-10-16 4062イビデン716,9280.50%4,7324,8804,7144,7892,021,5000.02%
2024-10-17 4062イビデン678,6280.48%4,7864,8814,7524,8651,296,400-0.02%
2024-10-22 4062イビデン711,6230.50%4,8164,8884,7594,7812,202,3000.02%
2024-10-30 4062イビデン975,6640.69%4,9505,0424,9354,9992,599,8000.18%
2024-10-31 4062イビデン1,006,8640.71%4,8745,0004,8424,9692,062,9000.02%
2024-05-28 4071PAコンサル219,4990.51%1,8881,9141,8501,850320,8000.04%
2024-06-03 4071PAコンサル210,7670.49%1,8651,8741,8191,837156,200-0.02%
2024-07-22 4071PAコンサル222,9560.52%2,0002,0151,9361,963191,4000.11%
2024-08-01 4071PAコンサル269,0890.63%1,9161,9401,8581,859256,1000.1%
2024-08-05 4071PAコンサル247,9890.58%1,6031,6451,4631,478852,600-0.05%
2024-08-06 4071PAコンサル259,5890.61%1,7001,7191,6401,698394,9000.03%
2024-08-07 4071PAコンサル229,5890.54%1,6791,7541,6611,710320,200-0.06%
2024-08-13 4071PAコンサル186,8890.44%1,7701,8481,7701,841219,300-0.1%
2024-07-12 4073ジィ・シィ13,5000.53%79483079482525,1000.12%
2024-07-16 4073ジィ・シィ15,2000.60%82284380280621,4000.06%
2024-07-17 4073ジィ・シィ14,6000.58%80382479181419,400-0.02%
2024-07-29 4073ジィ・シィ12,4000.49%7557667507664,600-0.08%
2024-04-17 4099四国化HD232,4410.51%1,6831,6901,6621,680102,6000.1%
2024-04-26 4099四国化HD128,9000.28%1,6851,8051,6851,800440,900-0.23%
2024-06-24 4099四国化HD226,9000.50%2,0702,0822,0412,06745,8000.09%
2024-07-08 4099四国化HD125,9000.28%2,0802,2432,0802,203304,900-0.21%
2024-03-28 4114日触媒1,228,2000.78%1,5001,5101,4751,476342,700-0.03%
2024-04-02 4114日触媒1,267,4000.81%1,4541,4541,4341,447343,8000.03%
2024-04-09 4114日触媒1,231,4240.78%1,4961,5091,4931,508304,100-0.03%
2024-04-11 4114日触媒1,027,9240.65%1,5251,5551,5231,546381,300-0.13%
2024-04-23 4114日触媒930,8240.59%1,4911,5001,4781,483240,300-0.06%
2024-05-23 4114日触媒756,6500.48%1,5741,5921,5541,592279,300-0.1%
2024-06-03 4114日触媒784,4370.50%1,6581,6681,6311,632281,3000.02%
2024-06-21 4114日触媒717,3270.45%1,5701,5891,5651,584718,200-0.04%
2024-06-24 4165プレイド209,2000.51%915917876876522,5000.1%
2024-06-27 4165プレイド200,8000.49%930964929950503,300-0.02%
2024-07-01 4165プレイド214,7000.53%936943906912576,0000.04%
2024-07-11 4165プレイド250,8000.62%9489608108853,822,4000.08%
2024-07-12 4165プレイド234,9000.58%8799958759781,853,500-0.04%
2024-07-26 4165プレイド192,7000.47%961993961969382,900-0.1%
2024-07-31 4165プレイド214,2000.52%9731,0009431,000388,9000.05%
2024-08-02 4165プレイド248,7000.61%886903860869900,2000.08%
2024-08-06 4165プレイド238,0000.58%883937830857836,600-0.03%
2024-08-14 4165プレイド170,3000.41%9619868318961,887,200-0.17%
2024-08-22 4165プレイド210,0000.51%1,0171,0589991,042682,5000.1%
2024-10-03 4165プレイド213,7210.52%905908869882517,6000.11%
2024-10-07 4165プレイド202,5210.49%911930907915284,200-0.03%
2024-10-11 4165プレイド205,7600.50%918984917970452,4000.01%
2024-03-12 4169エネチェンジ254,9000.73%8799038378941,437,0000.28%
2024-03-13 4169エネチェンジ314,4000.90%9059158498701,036,0000.17%
2024-03-14 4169エネチェンジ251,6000.72%866907851893932,000-0.18%
2024-03-15 4169エネチェンジ218,7000.62%886913878896710,400-0.09%
2024-03-18 4169エネチェンジ184,6000.53%898903884896472,000-0.08%
2024-03-19 4169エネチェンジ158,5000.45%898904868876740,100-0.08%
2024-04-22 4169エネチェンジ334,6000.96%5015034534762,039,2000.48%
2024-04-23 4169エネチェンジ374,9001.07%492498473474832,9000.11%
2024-04-26 4169エネチェンジ427,6001.22%4494494154291,976,4000.14%
2024-04-30 4169エネチェンジ417,3001.19%4374584294501,213,200-0.03%
2024-05-07 4169エネチェンジ327,5000.94%4604934574881,232,700-0.25%
2024-05-10 4169エネチェンジ362,6001.04%488515485502885,5000.1%
2024-05-20 4169エネチェンジ344,7000.99%487512485507444,500-0.05%
2024-05-30 4169エネチェンジ303,3000.87%451481450473398,000-0.12%
2024-05-31 4169エネチェンジ273,6000.78%465473464469317,700-0.08%
2024-06-04 4169エネチェンジ131,9000.37%4645424645364,670,500-0.41%
2024-07-25 4180Appier533,3020.52%1,2531,2601,2271,244933,5000.11%
2024-07-30 4180Appier255,5560.25%1,2591,2651,2271,2441,406,300-0.27%
2024-08-15 4180Appier615,3560.60%1,5501,5811,3951,4144,600,8000.1%
2024-08-20 4180Appier598,6040.58%1,4681,4941,4621,4881,097,700-0.02%
2024-08-21 4180Appier616,9560.60%1,4911,5361,4841,495981,9000.02%
2024-08-30 4180Appier478,9520.46%1,6401,6431,6211,642757,400-0.12%
2024-10-16 4183三井化学1,160,5020.57%3,5613,6273,5433,5611,347,7000.14%
2024-10-21 4183三井化学1,284,7980.63%3,5453,5803,5233,5471,065,6000.06%
2024-11-01 4183三井化学1,410,9770.70%3,4803,5023,4623,4791,054,0000.06%
2024-04-05 4186東応化716,7580.56%4,2604,2874,1934,2821,092,9000.07%
2024-04-16 4186東応化474,0000.37%4,1424,2124,1074,1401,017,500-0.19%
2024-08-01 4186東応化669,2930.52%3,9253,9383,7313,741897,1000.06%
2024-08-07 4186東応化561,5810.43%3,3003,6613,1703,5013,238,900-0.09%
2024-04-16 4187大有機115,6210.51%3,3353,3603,2403,240125,1000.07%
2024-04-17 4187大有機136,9210.61%3,3703,4853,2953,340316,8000.09%
2024-04-19 4187大有機123,3700.55%3,4003,4103,1353,245297,300-0.05%
2024-05-16 4187大有機85,5570.38%3,3603,4603,3403,39099,400-0.17%
2024-03-04 4194ビジョナル338,8640.86%8,7308,7808,5408,540193,900-0.04%
2024-03-05 4194ビジョナル301,6640.76%8,3908,4208,2808,390296,200-0.09%
2024-03-06 4194ビジョナル264,8640.67%8,2508,5108,2308,380195,000-0.08%
2024-03-07 4194ビジョナル232,4640.59%8,4908,6208,3008,380341,700-0.08%
2024-03-11 4194ビジョナル170,4640.43%8,4009,0008,3808,990428,600-0.15%
2024-04-26 4194ビジョナル231,3930.58%7,5807,6807,2807,3201,315,9000.36%
2024-04-30 4194ビジョナル249,7930.63%7,5207,5507,2107,290382,5000.05%
2024-05-14 4194ビジョナル276,3560.70%7,8707,9607,8107,870178,7000.06%
2024-05-28 4194ビジョナル318,6430.81%7,7407,7507,5707,570179,7000.11%
2024-05-30 4194ビジョナル310,5430.79%7,2307,5507,2207,460211,500-0.02%
2024-05-31 4194ビジョナル348,4430.88%7,5007,5507,4207,500279,6000.08%
2024-06-06 4194ビジョナル360,8430.91%7,8807,9507,7307,750203,0000.03%
2024-06-10 4194ビジョナル346,7430.88%7,9208,0707,8807,910259,700-0.03%
2024-06-12 4194ビジョナル306,9430.78%7,6807,7607,5607,720372,300-0.09%
2024-06-13 4194ビジョナル244,5430.62%7,7408,0107,7207,930540,900-0.16%
2024-06-14 4194ビジョナル210,7610.53%7,1407,3006,8206,9102,327,100-0.08%
2024-06-19 4194ビジョナル237,3430.60%6,9207,0706,8406,960478,1000.06%
2024-06-21 4194ビジョナル278,7800.70%7,0407,1706,9506,990409,6000.09%
2024-06-28 4194ビジョナル342,4000.86%7,1907,2807,1307,180237,4000.16%
2024-07-01 4194ビジョナル356,7000.90%7,2507,2807,0307,130221,6000.04%
2024-07-02 4194ビジョナル349,3000.88%7,0807,1306,9807,080256,300-0.02%
2024-07-10 4194ビジョナル316,6000.79%7,7707,8007,6007,730302,500-0.08%
2024-07-11 4194ビジョナル320,7000.80%7,8007,8107,6107,620368,3000.01%
2024-07-17 4194ビジョナル314,1350.79%7,7807,9307,7207,840220,400-0.01%
2024-07-24 4194ビジョナル339,0390.85%7,6907,7707,6107,630167,0000.05%
2024-07-25 4194ビジョナル367,3390.92%7,5007,5207,3307,510228,7000.07%
2024-08-01 4194ビジョナル352,6000.88%7,8507,8507,6307,660169,300-0.04%
2024-08-07 4194ビジョナル267,1510.67%7,0707,4007,0707,260263,200-0.2%
2024-08-08 4194ビジョナル325,4510.82%7,5607,9507,3007,780329,1000.14%
2024-08-16 4194ビジョナル312,4000.78%8,3908,5508,3308,550202,300-0.03%
2024-08-22 4194ビジョナル277,2000.69%8,4008,7208,3708,680243,100-0.09%
2024-08-29 4194ビジョナル226,3000.57%8,9609,0208,8308,940345,200-0.12%
2024-09-05 4194ビジョナル197,5000.49%9,1709,3809,1609,220195,800-0.07%
2024-06-28 4199ワンプラ16,2000.62%1,5411,5851,4441,516190,1000.27%
2024-07-05 4199ワンプラ8,6000.33%1,3211,4071,3031,39055,300-0.28%
2024-07-25 4202ダイセル1,419,2700.51%1,4171,4171,3941,3961,052,9000.1%
2024-07-26 4202ダイセル1,350,1940.48%1,3991,4201,3941,405768,700-0.03%
2024-08-06 4202ダイセル1,453,7580.52%1,1561,2211,1421,1691,873,8000.04%
2024-08-21 4202ダイセル1,382,9870.49%1,3101,3191,3051,318446,700-0.03%
2024-08-30 4202ダイセル1,411,5870.50%1,2951,3121,2901,305631,5000.01%
2024-09-10 4202ダイセル1,381,0870.49%1,2691,2811,2631,270773,700-0.01%
2024-09-11 4202ダイセル1,387,4580.50%1,2661,2761,2351,2491,049,0000.01%
2024-09-12 4202ダイセル1,375,1580.49%1,2791,3001,2751,291794,800-0.01%
2024-09-19 4202ダイセル1,389,7580.50%1,3051,3251,3011,313789,8000.01%
2024-09-20 4202ダイセル1,381,3580.49%1,3361,3541,3341,3401,232,000-0.01%
2024-10-02 4202ダイセル1,395,6580.50%1,3291,3431,3221,328677,5000.01%
2024-10-04 4202ダイセル1,375,0580.49%1,3441,3491,3341,349721,100-0.01%
2024-10-23 4202ダイセル1,385,4870.50%1,3161,3301,3161,319451,7000.01%
2024-10-25 4202ダイセル1,375,8870.49%1,3261,3271,3061,314624,100-0.01%
2024-03-01 4205ゼオン1,171,4860.51%1,2761,2851,2731,276516,4000.1%
2024-03-12 4205ゼオン1,408,2630.61%1,2671,2851,2411,285941,0000.09%
2024-03-21 4205ゼオン1,321,3630.57%1,3301,3601,3301,3471,454,800-0.04%
2024-04-08 4205ゼオン1,071,6440.46%1,3511,3561,3281,346582,400-0.1%
2024-10-01 4222児玉化42,1000.53%4134424014031,297,7000.53%
2024-10-02 4222児玉化55,2000.70%396410368370973,3000.16%
2024-10-09 4222児玉化36,7000.46%343357338354265,700-0.23%
2024-04-15 4235UFHD107,6000.63%1,1751,1771,1511,159105,5000.22%
2024-05-15 4235UFHD94,6000.55%1,2751,2821,2001,239214,100-0.07%
2024-05-16 4235UFHD106,8000.63%1,1431,1881,1331,137377,7000.07%
2024-07-17 4235UFHD95,6000.56%1,2651,3171,2601,310153,300-0.06%
2024-08-01 4235UFHD119,7000.70%1,1651,1661,0561,060191,4000.13%
2024-08-02 4235UFHD118,2000.69%1,0151,0379981,000190,200-0.01%
2024-08-05 4235UFHD119,2000.70%910912778788375,5000.01%
2024-08-13 4235UFHD106,2000.62%9901,0579881,05170,100-0.07%
2024-08-14 4235UFHD77,6000.45%1,0601,0881,0571,079130,100-0.17%
2024-08-15 4235UFHD112,3000.66%959967876879499,6000.21%
2024-09-27 4235UFHD97,7000.57%867881861876107,700-0.09%
2024-10-07 4235UFHD78,0000.45%86187486086663,900-0.11%
2024-03-07 4259エクサWiz434,0000.51%5946055675861,724,3000.1%
2024-03-19 4259エクサWiz622,8000.73%6076176026172,572,4000.21%
2024-03-21 4259エクサWiz706,4000.83%6466465976156,728,1000.09%
2024-03-26 4259エクサWiz657,2000.77%5585735525641,103,100-0.05%
2024-03-27 4259エクサWiz584,6000.68%569577553561862,400-0.08%
2024-04-04 4259エクサWiz597,0000.70%5165204955021,008,3000.01%
2024-04-10 4259エクサWiz683,0000.80%482485471480840,4000.1%
2024-04-12 4259エクサWiz767,4000.90%4744954554573,625,9000.09%
2024-04-30 4259エクサWiz873,3001.02%450451442447518,3000.12%
2024-05-14 4259エクサWiz754,4000.88%4594804544801,773,900-0.14%
2024-05-16 4259エクサWiz665,7000.78%4154203924131,176,500-0.09%
2024-05-23 4259エクサWiz590,9000.69%3843843633671,184,100-0.09%
2024-05-28 4259エクサWiz843,9000.99%3653653463561,790,0000.3%
2024-05-29 4259エクサWiz901,5001.05%3553553303351,671,7000.06%
2024-05-30 4259エクサWiz972,6001.14%3293323193231,467,1000.08%
2024-06-03 4259エクサWiz853,8001.00%3423623393521,321,900-0.13%
2024-06-28 4259エクサWiz938,5001.10%3603723423482,549,5000.1%
2024-07-16 4259エクサWiz1,024,0001.20%349349344347483,7000.09%
2024-08-06 4259エクサWiz1,113,6001.30%2562722452572,396,1000.1%
2024-08-13 4259エクサWiz947,8001.11%2742862712841,179,300-0.18%
2024-08-14 4259エクサWiz797,7000.93%2822912742891,590,200-0.18%
2024-08-16 4259エクサWiz739,5000.86%2993062953051,017,700-0.07%
2024-09-03 4259エクサWiz865,1001.01%320332319329764,6000.03%
2024-09-30 4259エクサWiz795,4000.93%3183293153211,198,800-0.07%
2024-10-02 4259エクサWiz691,5000.80%3323343243281,008,000-0.13%
2024-10-04 4259エクサWiz680,6000.79%325336323324771,000-0.01%
2024-10-22 4259エクサWiz549,2000.64%3413413253261,044,800-0.15%
2024-07-01 4265IGS23,1000.51%43543542442718,0000.08%
2024-07-05 4265IGS28,1000.62%4294324274279,3000.1%
2024-07-08 4265IGS26,7000.59%42743842643523,200-0.03%
2024-07-10 4265IGS19,3000.42%44545144044930,200-0.17%
2024-07-02 4272日化薬897,5760.52%1,2321,2421,2301,233362,8000.09%
2024-07-04 4272日化薬1,034,7760.60%1,2561,2591,2441,255330,9000.07%
2024-07-04 4272日化薬1,034,7760.60%1,2561,2591,2441,255330,9000.07%
2024-07-18 4272日化薬1,199,7630.70%1,2871,3041,2831,299455,3000.09%
2024-07-30 4272日化薬1,367,8250.80%1,2561,2631,2501,253554,5000.1%
2024-07-31 4272日化薬1,089,4350.63%1,2481,2761,2461,2651,379,200-0.17%
2024-08-01 4272日化薬863,0350.50%1,3901,4201,3801,4111,715,300-0.13%
2024-08-02 4272日化薬851,8850.49%1,3661,3781,3021,313780,100-0.01%
2024-08-05 4272日化薬855,3850.50%1,2861,2881,1741,192922,0000.01%
2024-08-06 4272日化薬829,4850.48%1,2401,3061,2401,267806,100-0.02%
2024-10-29 4272日化薬859,1080.50%1,1911,2001,1901,196358,6000.09%
2024-10-30 4272日化薬104,3130.06%1,2001,2061,1941,2051,554,900-0.44%
2024-03-05 4288アズジェント22,1000.57%683784670784584,4000.15%
2024-03-07 4288アズジェント33,1000.86%7599097247381,213,9000.29%
2024-03-08 4288アズジェント18,4000.48%738780608636434,400-0.38%
2024-03-11 4288アズジェント21,4000.56%62662655258293,2000.08%
2024-03-13 4288アズジェント17,1000.44%60863157757764,200-0.12%
2024-07-16 4288アズジェント36,2000.94%9991,0599149291,926,7000.53%
2024-07-17 4288アズジェント32,0000.83%859919846882439,200-0.1%
2024-07-19 4288アズジェント7,8000.20%828932815849383,100-0.62%
2024-09-30 4307野村総研2,931,7320.50%5,2885,3845,2405,30023,329,4000.5%
2024-10-04 4307野村総研3,528,0320.60%5,0625,1625,0615,1031,818,0000.09%
2024-10-10 4307野村総研3,345,7070.57%5,2025,2385,1655,2281,530,800-0.03%
2024-10-25 4307野村総研