指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| 中部電力株式会社 (9502)(9502) | 2,003.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
2,218.50
2024-06-03
|
1,112.00
2022-01-31
|
20.4M
2022-04-22
|
0.4M
2019-12-25
|
+8.62%
2023-01-30
|
-8.36%
2022-01-31
|
+20.97%
2015-05
|
-11.06%
2024-06
|
2614 | 49.7% | 48.9% | |
| 東京窯業株式会社 (5363)(5363) | 519.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
609.00
2025-08-01
|
139.00
2016-06-24
|
15.6M
2017-11-22
|
0.0M
2016-08-09
|
+14.75%
2017-07-03
|
-18.64%
2019-05-14
|
+77.17%
2017-08
|
-24.17%
2018-12
|
2614 | 45.9% | 43.6% | |
| 株式会社西武ホールディングス (9024)(9024) | 5,397.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
5,690.00
2025-09-10
|
901.00
2020-08-03
|
21.7M
2021-05-27
|
0.2M
2015-04-24
|
+14.36%
2020-11-06
|
-12.93%
2024-05-10
|
+33.47%
2021-02
|
-22.35%
2020-03
|
2614 | 50.2% | 47.9% | |
| ゲンダイエージェンシー株式会社 (2411)(2411) | 415.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
723.00
2015-03-17
|
241.00
2020-04-22
|
2.3M
2023-01-30
|
0.0M
2022-04-13
|
+16.57%
2023-01-27
|
-13.94%
2024-07-05
|
+20.35%
2021-07
|
-27.44%
2020-03
|
2594 | 42.3% | 43.4% | |
| ABEJA Inc (5574)(5574) | 2,953.00 | 2025-10-02 | 2023-06-14 |
日足K
分足K
|
10,300.00
2023-06-22
|
1,527.00
2024-12-25
|
9.2M
2023-06-22
|
0.0M
2024-09-25
|
+21.86%
2025-01-29
|
-24.35%
2024-08-05
|
+48.05%
2023-06
|
-33.34%
2023-12
|
553 | 42.0% | 57.0% | |
| ウイングアーク1st株式会社 (4432)(4432) | 3,095.00 | 2025-10-02 | 2021-03-16 |
日足K
分足K
|
4,225.00
2025-06-20
|
1,100.00
2022-03-15
|
10.0M
2021-03-16
|
0.0M
2025-07-16
|
+22.22%
2023-07-13
|
-14.33%
2022-01-14
|
+34.74%
2022-10
|
-42.88%
2022-01
|
1102 | 50.5% | 48.1% | |
| コンフィデンス (7374)(7374) | 1,546.00 | 2025-10-02 | 2021-06-28 |
日足K
分足K
|
4,120.00
2021-07-05
|
1,256.00
2025-04-07
|
4.1M
2021-06-28
|
0.0M
2023-04-19
|
+20.47%
2021-07-02
|
-16.12%
2021-08-11
|
+17.75%
2022-03
|
-14.93%
2021-12
|
1032 | 46.3% | 51.4% | |
| 太陽ホールディングス株式会社 (4626)(4626) | 7,730.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
8,060.00
2025-09-01
|
2,178.00
2023-01-06
|
1.4M
2025-03-24
|
0.0M
2021-04-15
|
+19.12%
2025-05-28
|
-52.06%
2021-09-10
|
+25.30%
2015-05
|
-52.60%
2021-09
|
2615 | 49.3% | 46.4% | |
| DCMホールディングス株式会社 (3050)(3050) | 1,492.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
1,607.00
2024-09-30
|
720.00
2015-01-14
|
5.1M
2020-09-23
|
0.1M
2024-12-06
|
+13.21%
2020-09-10
|
-7.23%
2015-04-07
|
+22.86%
2023-04
|
-21.25%
2015-08
|
2614 | 49.0% | 46.9% | |
| 株式会社DTS (9682)(9682) | 1,286.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
5,380.00
2025-08-05
|
1,455.00
2017-09-06
|
1.1M
2017-11-06
|
0.0M
2017-02-20
|
+18.39%
2017-10-26
|
-50.07%
2017-06-14
|
+14.67%
2020-04
|
-48.66%
2017-06
|
2614 | 51.0% | 46.3% | |
| 雪印メグミルク株式会社 (2270)(2270) | 2,879.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
3,835.00
2016-06-29
|
1,400.00
2015-01-07
|
2.3M
2015-10-23
|
0.0M
2022-01-17
|
+14.18%
2020-03-19
|
-10.49%
2019-02-07
|
+38.53%
2016-05
|
-17.51%
2016-02
|
2614 | 48.4% | 49.5% | |
| 株式会社エリアクエスト (8912)(8912) | 154.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
316.00
2018-01-23
|
67.00
2020-03-13
|
31.8M
2017-11-28
|
0.0M
2024-10-09
|
+43.86%
2024-02-26
|
-22.61%
2018-07-25
|
+53.59%
2017-11
|
-30.77%
2018-08
|
2614 | 37.2% | 37.2% | |
| アライドアーキテクツ株式会社 (6081)(6081) | 205.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
1,650.00
2017-04-28
|
130.00
2016-02-12
|
21.2M
2025-06-02
|
0.0M
2015-06-05
|
+36.20%
2025-06-02
|
-22.75%
2024-07-26
|
+91.04%
2020-11
|
-39.85%
2023-05
|
2615 | 46.2% | 50.2% | |
| Yutori Inc (5892)(5892) | 4,100.00 | 2025-10-02 | 2023-12-27 |
日足K
分足K
|
6,260.00
2025-08-14
|
731.00
2024-01-18
|
4.4M
2024-01-04
|
0.0M
2025-04-24
|
+25.88%
2024-08-05
|
-17.01%
2024-01-05
|
+112.90%
2024-02
|
-34.05%
2024-04
|
418 | 49.5% | 48.3% | |
| 株式会社エイチ・アイ・エス (9603)(9603) | 1,383.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
4,765.00
2015-08-05
|
1,096.00
2020-04-06
|
12.8M
2021-12-10
|
0.1M
2018-04-02
|
+16.52%
2020-05-11
|
-14.31%
2021-12-09
|
+60.14%
2020-08
|
-34.91%
2020-03
|
2614 | 47.9% | 50.0% | |
| 株式会社コメリ (8218)(8218) | 3,070.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
3,910.00
2024-05-13
|
1,611.00
2020-03-17
|
1.3M
2016-07-27
|
0.0M
2024-12-25
|
+17.37%
2018-10-25
|
-14.61%
2016-07-25
|
+24.44%
2020-05
|
-17.69%
2020-02
|
2614 | 47.9% | 49.4% | |
| シェアリングテクノロジー株式会社 (3989)(3989) | 971.00 | 2025-10-02 | 2017-08-03 |
日足K
分足K
|
2,753.00
2018-10-17
|
84.00
2022-01-28
|
20.8M
2022-02-02
|
0.0M
2021-10-29
|
+49.02%
2022-02-10
|
-23.48%
2021-07-28
|
+81.89%
2018-06
|
-42.82%
2019-05
|
1980 | 44.8% | 51.6% | |
| 能美防災株式会社 (6744)(6744) | 3,575.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
4,235.00
2025-08-08
|
1,220.00
2016-01-21
|
0.7M
2024-10-25
|
0.0M
2021-07-29
|
+15.37%
2018-02-07
|
-9.40%
2024-08-02
|
+26.95%
2024-09
|
-19.55%
2018-12
|
2614 | 50.3% | 47.2% | |
| 宝印刷株式会社 (7921)(7921) | 4,085.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
4,145.00
2025-09-02
|
815.00
2015-01-16
|
1.0M
2020-09-24
|
0.0M
2019-09-06
|
+13.59%
2015-05-20
|
-14.37%
2020-09-03
|
+22.78%
2020-07
|
-17.29%
2020-09
|
2614 | 51.5% | 46.3% | |
| イフジ産業株式会社 (2924)(2924) | 2,195.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
2,520.00
2025-08-27
|
482.00
2016-02-12
|
0.8M
2017-02-27
|
0.0M
2015-06-05
|
+21.37%
2023-08-02
|
-15.82%
2023-11-01
|
+46.25%
2023-08
|
-17.52%
2023-11
|
2611 | 48.3% | 44.9% | |
| ZigZag Inc (340A)(340A) | 459.00 | 2025-10-02 | 2025-03-28 |
日足K
分足K
|
2,793.00
2025-07-02
|
504.00
2025-09-05
|
2.7M
2025-03-31
|
-
2025-03-28
|
+38.67%
2025-03-31
|
-20.48%
2025-07-15
|
-
-
|
-
-
|
115 | 46.1% | 49.6% | |
| 株式会社ジャストシステム (4686)(4686) | 4,575.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
8,490.00
2020-07-31
|
664.00
2015-02-06
|
1.7M
2015-08-07
|
0.0M
2021-07-06
|
+20.44%
2018-09-14
|
-13.45%
2020-07-31
|
+44.61%
2017-08
|
-24.93%
2023-08
|
2614 | 50.5% | 46.7% | |
| 三光産業株式会社 (7922)(7922) | 406.00 | 2025-10-02 | 2015-01-07 |
日足K
分足K
|
938.00
2018-04-03
|
258.00
2020-04-02
|
3.2M
2022-10-07
|
0.0M
2015-01-28
|
+23.95%
2020-10-30
|
-17.42%
2020-11-05
|
+93.03%
2020-12
|
-32.57%
2021-01
|
2558 | 43.2% | 41.8% | |
| 株式会社イオレ (2334)(2334) | 4,820.00 | 2025-10-02 | 2017-12-18 |
日足K
分足K
|
9,900.00
2025-08-26
|
440.00
2025-01-17
|
5.2M
2025-05-22
|
0.0M
2022-03-15
|
+34.58%
2025-04-02
|
-23.83%
2020-02-18
|
+69.16%
2023-01
|
-44.82%
2020-02
|
1887 | 46.8% | 51.4% | |
| 北陸電力株式会社 (9505)(9505) | 840.90 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
1,970.00
2015-06-02
|
433.00
2022-10-13
|
14.1M
2017-05-31
|
0.1M
2020-10-13
|
+9.96%
2023-10-24
|
-10.36%
2019-07-29
|
+23.43%
2018-04
|
-18.16%
2020-02
|
2614 | 47.6% | 49.5% | |
| 株式会社ディーエムエス (9782)(9782) | 2,834.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
3,395.00
2025-08-25
|
595.00
2016-02-12
|
1.6M
2015-06-12
|
0.0M
2016-02-17
|
+24.02%
2017-10-30
|
-18.77%
2024-07-29
|
+31.94%
2017-11
|
-22.29%
2020-03
|
2603 | 47.5% | 47.9% | |
| Terra Drone Corp (278A)(278A) | 3,035.00 | 2025-10-02 | 2024-11-28 |
日足K
分足K
|
10,740.00
2025-03-21
|
1,633.00
2024-12-12
|
3.5M
2024-12-02
|
0.1M
2025-09-11
|
+19.08%
2025-06-10
|
-16.22%
2025-04-02
|
+15.14%
2024-12
|
0.55%
2024-11
|
193 | 43.5% | 52.3% | |
| コクヨ株式会社 (7984)(7984) | 849.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
956.00
2025-09-10
|
215.00
2015-01-22
|
10.4M
2024-07-30
|
0.3M
2019-04-19
|
+12.49%
2024-11-01
|
-10.84%
2019-04-18
|
+20.02%
2015-07
|
-15.65%
2016-02
|
2614 | 52.1% | 45.9% | |
| シリコンスタジオ株式会社 (3907)(3907) | 960.00 | 2025-10-02 | 2015-02-23 |
日足K
分足K
|
19,660.00
2015-03-06
|
630.00
2025-04-07
|
3.7M
2025-06-10
|
0.0M
2024-09-18
|
+26.39%
2023-04-07
|
-25.08%
2023-10-04
|
+83.22%
2019-03
|
-47.52%
2023-10
|
2581 | 45.5% | 52.4% | |
| MFS Inc (196A)(196A) | 303.00 | 2025-10-02 | 2024-06-21 |
日足K
分足K
|
578.00
2025-06-09
|
231.00
2024-08-05
|
9.4M
2024-06-26
|
0.0M
2025-01-08
|
+23.19%
2024-06-21
|
-19.46%
2025-08-14
|
+12.59%
2024-11
|
-17.04%
2024-08
|
301 | 46.8% | 47.8% | |
| 株式会社髙松コンストラクショングループ (1762)(1762) | 3,275.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
3,535.00
2025-08-07
|
1,856.00
2022-09-28
|
0.4M
2022-03-30
|
0.0M
2018-05-18
|
+10.49%
2020-03-25
|
-12.16%
2024-07-29
|
+17.28%
2016-05
|
-12.38%
2018-08
|
2614 | 50.0% | 47.4% | |
| PBsystems Inc (4447)(4447) | 554.00 | 2025-10-02 | 2022-10-06 |
日足K
分足K
|
1,397.00
2022-10-25
|
398.00
2025-04-07
|
14.4M
2022-10-25
|
0.0M
2025-03-12
|
+17.73%
2022-10-18
|
-16.53%
2025-04-07
|
+24.91%
2022-10
|
-16.01%
2022-11
|
720 | 40.8% | 51.5% | |
| 株式会社ミマキエンジニアリング (6638)(6638) | 1,707.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
2,237.00
2025-07-24
|
301.00
2020-03-17
|
1.8M
2024-06-12
|
0.0M
2016-10-14
|
+21.12%
2025-05-13
|
-22.39%
2023-08-03
|
+46.45%
2024-05
|
-24.28%
2023-08
|
2614 | 47.9% | 49.0% | |
| エイピアグループ (4180)(4180) | 1,455.00 | 2025-10-02 | 2021-03-30 |
日足K
分足K
|
2,559.00
2021-04-05
|
695.00
2022-05-12
|
16.3M
2021-04-01
|
0.1M
2021-07-16
|
+21.05%
2021-04-01
|
-15.26%
2021-03-30
|
+39.02%
2022-08
|
-25.84%
2022-01
|
1093 | 47.2% | 51.1% | |
| 株式会社北國フィナンシャルホールディングス (7381)(7381) | 652.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
6,440.00
2025-09-11
|
552.00
2015-09-20
|
0.7M
2023-04-27
|
0.0M
2019-06-20
|
+746.01%
2015-09-03
|
-88.31%
2015-09-02
|
+22.22%
2022-04
|
-19.82%
2018-12
|
2613 | 48.9% | 47.3% | |
| テスホールディングス (5074)(5074) | 401.00 | 2025-10-02 | 2021-04-27 |
日足K
分足K
|
2,890.00
2021-11-16
|
249.00
2024-12-23
|
25.5M
2021-04-27
|
0.0M
2023-02-24
|
+18.27%
2023-06-27
|
-34.59%
2022-04-07
|
+34.62%
2021-07
|
-39.14%
2022-04
|
1073 | 46.0% | 50.6% | |
| 東京センチュリー株式会社 (8439)(8439) | 1,804.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
2,335.00
2021-01-26
|
657.00
2015-02-03
|
14.6M
2022-05-31
|
0.1M
2017-12-27
|
+15.56%
2019-08-29
|
-12.79%
2024-08-01
|
+32.52%
2020-05
|
-25.37%
2020-03
|
2614 | 49.4% | 47.6% | |
| DreamArts Corp (4811)(4811) | 3,755.00 | 2025-10-02 | 2023-10-27 |
日足K
分足K
|
4,845.00
2025-08-29
|
1,600.00
2024-08-05
|
3.3M
2023-10-27
|
0.0M
2025-03-26
|
+18.69%
2025-05-16
|
-20.52%
2023-10-27
|
+21.55%
2023-11
|
-27.57%
2024-02
|
460 | 50.0% | 48.3% | |
| 交換できるくん (7695)(7695) | 2,503.00 | 2025-10-02 | 2020-12-23 |
日足K
分足K
|
7,850.00
2021-05-12
|
1,860.00
2024-01-19
|
1.4M
2020-12-23
|
0.0M
2024-07-10
|
+18.28%
2021-03-30
|
-16.17%
2020-12-23
|
+85.52%
2021-03
|
-28.06%
2020-12
|
1157 | 44.8% | 52.0% | |
| 小田急電鉄株式会社 (9007)(9007) | 1,623.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
3,485.00
2021-02-16
|
1,314.50
2024-08-05
|
29.9M
2024-05-31
|
0.2M
2015-08-18
|
+10.56%
2020-03-17
|
-8.44%
2020-07-30
|
+19.93%
2020-11
|
-15.57%
2020-07
|
2614 | 50.1% | 48.2% | |
| 日本電気株式会社 (6701)(6701) | 4,490.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
16,200.00
2025-03-06
|
2,210.00
2016-06-28
|
13.4M
2017-01-31
|
0.3M
2017-08-29
|
+18.38%
2025-01-31
|
-80.03%
2025-03-21
|
+18.07%
2020-05
|
-19.27%
2021-05
|
2614 | 48.9% | 45.4% | |
| 株式会社SUBARU (7270)(7270) | 2,915.50 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
5,223.00
2015-12-02
|
1,664.50
2022-03-08
|
24.6M
2017-12-20
|
1.1M
2019-10-21
|
+16.61%
2025-07-23
|
-18.34%
2024-08-02
|
+18.67%
2016-05
|
-24.54%
2016-02
|
2614 | 49.2% | 50.2% | |
| 株式会社九電工 (1959)(1959) | 6,905.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
7,449.00
2025-09-11
|
1,265.00
2015-01-13
|
2.1M
2015-04-30
|
0.0M
2022-12-15
|
+15.73%
2024-07-30
|
-15.02%
2018-07-12
|
+23.13%
2015-10
|
-18.75%
2024-10
|
2614 | 50.3% | 46.6% | |
| 株式会社ヤマト (1967)(1967) | 2,033.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
2,206.00
2025-09-11
|
363.00
2015-08-25
|
1.0M
2020-01-24
|
0.0M
2025-06-06
|
+17.67%
2019-07-25
|
-9.78%
2024-07-31
|
+28.36%
2024-11
|
-23.45%
2020-02
|
2614 | 48.7% | 46.8% | |
| 日本オラクル株式会社 (4716)(4716) | 14,595.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
17,875.00
2025-06-27
|
4,650.00
2016-02-12
|
1.5M
2018-11-30
|
0.0M
2020-08-24
|
+12.30%
2018-06-18
|
-14.96%
2021-06-24
|
+25.93%
2020-04
|
-17.72%
2018-10
|
2614 | 49.9% | 45.8% | |
| 株式会社日本抵抗器製作所 (6977)(6977) | 840.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
2,330.00
2015-01-29
|
572.00
2020-03-13
|
0.9M
2016-12-21
|
0.0M
2016-08-25
|
+40.50%
2015-10-29
|
-17.14%
2020-03-06
|
+21.05%
2015-11
|
-29.22%
2020-03
|
2571 | 44.7% | 45.7% | |
| 株式会社オービック (4684)(4684) | 4,935.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
24,110.00
2020-11-30
|
3,700.00
2015-01-22
|
5.3M
2015-11-30
|
0.0M
2019-12-25
|
+10.25%
2020-03-17
|
-80.17%
2022-09-01
|
+23.46%
2020-11
|
-81.05%
2022-09
|
2614 | 50.1% | 47.4% | |
| 株式会社アルファシステムズ (4719)(4719) | 3,700.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
5,050.00
2022-07-28
|
1,495.00
2016-08-26
|
0.3M
2023-05-22
|
0.0M
2016-06-01
|
+13.31%
2024-02-09
|
-15.34%
2018-02-05
|
+20.18%
2020-05
|
-19.10%
2023-05
|
2614 | 49.3% | 48.1% | |
| 株式会社メイコー (6787)(6787) | 9,350.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
10,200.00
2025-09-11
|
233.00
2015-09-29
|
5.4M
2016-12-19
|
0.0M
2016-10-17
|
+21.29%
2021-11-04
|
-22.33%
2019-05-13
|
+72.73%
2016-11
|
-29.91%
2018-11
|
2614 | 50.1% | 47.8% | |
| サッポロホールディングス株式会社 (2501)(2501) | 6,986.00 | 2025-10-02 | 2015-01-05 |
日足K
分足K
|
9,379.00
2024-12-12
|
1,602.00
2020-03-17
|
1.9M
2024-08-14
|
0.1M
2024-10-28
|
+14.78%
2024-08-13
|
-9.33%
2015-08-11
|
+22.28%
2024-11
|
-18.55%
2020-02
|
2614 | 51.1% | 46.1% | |