有 趕 相 場 犉 - 日本取引所グループ...2020/11/16 · 2020奖11凒16奅(凒曜奅) 1-1...
TRANSCRIPT
2020年11月16日(月曜日) 1- 1
株 式 相 場 表Stock Quotations
立 会 市 場 普 通 取 引Auction Trades Regular Way
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
内 国 株 式Domestic Stock
市場第一部1st Section
水産・農林業 Fishery,Agriculture & Forestry
1301 極洋
KYOKUYO CO.,LTD.
2,798.00 2,817.00 2,795.00 2,804.00 20.00 2,805.27222,820.00 2,820.00 2,788.00 2,795.00 15.8 44,323.300100 -
1332 日水
Nippon Suisan Kaisha,Ltd.
432.00 434.00 430.00 430.00 6.00 431.0234432.00 433.00 428.00 430.00 1,891.3 815,194.500100 -
1333 マルハニチロ
Maruha Nichiro Corporation
2,285.00 2,296.00 2,279.00 2,285.00 39.00 2,282.39242,262.00 2,284.00 2,260.00 2,279.00 158.5 361,759.200100 -
1375 雪国まいたけ
YUKIGUNI MAITAKE CO.,LTD.
1,905.00 1,917.00 1,900.00 1,900.00 2.00 1,906.19241,914.00 1,915.00 1,897.00 1,900.00 136.7 260,576.500100 -
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,587.00 1,594.00 1,575.00 1,594.00 3.00 1,587.85001,591.00 1,595.00 1,581.00 1,588.00 10.0 15,878.500100 -
1377 サカタのタネ
SAKATA SEED CORPORATION
3,600.00 3,600.00 3,575.00 3,585.00 -20.00 3,585.79243,640.00 3,640.00 3,555.00 3,575.00 154.6 554,363.500100 -
1379 ホクト
HOKUTO CORPORATION
2,126.00 2,143.00 2,126.00 2,128.00 44.00 2,125.83762,106.00 2,124.00 2,102.00 2,124.00 101.0 214,709.600100 -
1384 ホクリヨウ
Hokuryo Co.,Ltd.
685.00 688.00 682.00 688.00 10.00 684.2737675.00 687.00 675.00 685.00 9.5 6,500.600100 -
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
127.00 127.00 124.00 124.00 -1.00 125.0170127.00 127.00 125.00 126.00 299.8 37,480.100100 -
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
5,120.00 5,120.00 5,040.00 5,040.00 30.00 5,076.26445,110.00 5,130.00 5,080.00 5,090.00 17.4 88,327100 -
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
740.00 756.00 740.00 747.00 16.00 745.1503738.00 744.00 735.00 739.00 36.6 27,272.500100 -
1605 国際帝石
INPEX CORPORATION
550.00 552.00 547.00 548.00 10.00 548.6512550.00 552.00 541.00 548.00 5,372.9 2,947,848.200100 -
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,786.00 1,808.00 1,786.00 1,798.00 46.00 1,787.20151,775.00 1,785.00 1,761.00 1,783.00 123.6 220,898.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 2
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1663 K&Oエナジー
K&O Energy Group Inc.
1,477.00 1,487.00 1,459.00 1,461.00 -2.00 1,473.92991,480.00 1,489.00 1,460.00 1,469.00 32.8 48,344.900100 -
建設業 Construction
1413 ヒノキヤグループ
Hinokiya Group Co.,Ltd.
2,414.00 2,447.00 2,370.00 2,383.00 74.00 2,381.80512,351.00 2,435.00 2,314.00 2,414.00 74.9 178,397.200100 -
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
5,420.00 5,480.00 5,410.00 5,450.00 120.00 5,430.80795,430.00 5,450.00 5,380.00 5,380.00 177.0 961,253100 -
1417 ミライトHD
MIRAIT Holdings Corporation
1,655.00 1,664.00 1,635.00 1,655.00 -17.00 1,658.96011,681.00 1,688.00 1,646.00 1,654.00 564.0 935,653.500100 -
1419 タマホーム
Tama Home Co.,Ltd.
1,467.00 1,477.00 1,466.00 1,468.00 49.00 1,462.65321,439.00 1,468.00 1,435.00 1,467.00 267.9 391,844.800100 -
1420 サンヨーH
Sanyo Homes Corporation
698.00 698.00 697.00 698.00 5.00 697.1707698.00 698.00 691.00 696.00 4.1 2,858.400100 -
1429 日本アクア
Nippon Aqua Co.,Ltd.
615.00 617.00 611.00 612.00 -3.00 611.2694620.00 620.00 602.00 611.00 73.5 44,928.300100 -
1430 ファーストコーポ
First-corporation Inc.
761.00 769.00 761.00 769.00 18.00 762.3979759.00 763.00 751.00 761.00 56.3 42,923100 -
1433 ベステラ
BESTERRA CO.,LTD
1,524.00 1,556.00 1,522.00 1,549.00 9.00 1,532.11361,540.00 1,560.00 1,502.00 1,527.00 31.7 48,568100 -
1435 TATERU
TATERU,Inc.
199.00 200.00 196.00 196.00 -4.00 197.0619196.00 201.00 193.00 200.00 496.0 97,742.700100 -
1446 キャンディル
CANDEAL CO.,Ltd
561.00 577.00 561.00 571.00 -14.00 563.0925566.00 568.00 548.00 568.00 63.8 35,925.300100 -
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
612.00 618.00 605.00 608.00 0.00 610.2981601.00 618.00 600.00 613.00 320.7 195,722.600100 -
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
703.00 709.00 701.00 708.00 13.00 703.1255696.00 701.00 691.00 701.00 51.0 35,859.400100 -
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
2,413.00 2,420.00 2,351.00 2,385.00 114.00 2,407.07342,407.00 2,479.00 2,365.00 2,414.00 58.6 141,054.500100 -
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
737.00 738.00 731.00 735.00 5.00 735.9587732.00 746.00 732.00 738.00 1,053.3 775,185.300100 -
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
503.00 503.00 499.00 499.00 7.00 500.0341500.00 505.00 496.00 501.00 320.1 160,060.900100 -
1721 コムシスHD
COMSYS Holdings Corporation
3,145.00 3,145.00 3,115.00 3,115.00 -30.00 3,126.82993,145.00 3,160.00 3,120.00 3,125.00 538.0 1,682,234.500100 -
1726 Br.HD
Br.Holdings Corporation
707.00 709.00 681.00 687.00 -20.00 694.3459710.00 711.00 692.00 703.00 198.9 138,105.400100 -
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,180.00 2,184.00 2,170.00 2,175.00 35.00 2,176.47932,177.00 2,187.00 2,158.00 2,183.00 65.3 142,124.100100 -
1766 東建コーポ
TOKEN CORPORATION
7,920.00 7,980.00 7,900.00 7,920.00 10.00 7,913.57457,940.00 7,940.00 7,850.00 7,860.00 23.5 185,969100 -
1768 ソネック
SONEC CORPORATION
862.00 864.00 858.00 858.00 1.00 847.1915840.00 847.00 840.00 847.00 4.7 3,981.800100 -
1780 ヤマウラ
YAMAURA CORPORATION
904.00 906.00 900.00 905.00 7.00 902.6883901.00 904.00 901.00 901.00 24.7 22,296.400100 -
1801 大成建
TAISEI CORPORATION
3,535.00 3,550.00 3,525.00 3,540.00 60.00 3,522.64433,465.00 3,540.00 3,455.00 3,540.00 956.2 3,368,352.500100 -
1802 大林組
OBAYASHI CORPORATION
928.00 929.00 923.00 926.00 11.00 925.3651922.00 930.00 917.00 925.00 2,497.1 2,310,729.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 3
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1803 清水建
SHIMIZU CORPORATION
794.00 799.00 791.00 797.00 4.00 794.6965796.00 800.00 786.00 793.00 2,809.5 2,232,699.900100 -
1805 飛島建
TOBISHIMA CORPORATION
1,091.00 1,098.00 1,089.00 1,095.00 19.00 1,090.37561,088.00 1,092.00 1,080.00 1,088.00 79.6 86,793.900100 -
1808 長谷工
HASEKO Corporation
1,237.00 1,239.00 1,221.00 1,228.00 -2.00 1,230.16181,231.00 1,245.00 1,221.00 1,240.00 2,407.5 2,961,614.500100 -
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
780.00 807.00 779.00 804.00 44.00 787.8388775.00 783.00 773.00 783.00 67.6 53,257.900100 -
1811 銭高組
THE ZENITAKA CORPORATION
4,610.00 4,610.00 4,585.00 4,585.00 -40.00 4,591.00004,625.00 4,625.00 4,555.00 4,560.00 2.5 11,477.500100 -
1812 鹿島
KAJIMA CORPORATION
1,290.00 1,296.00 1,285.00 1,287.00 24.00 1,286.75701,280.00 1,292.00 1,275.00 1,290.00 2,776.7 3,572,938.100100 -
1813 不動テトラ
Fudo Tetra Corporation
1,588.00 1,592.00 1,579.00 1,579.00 10.00 1,580.35851,577.00 1,583.00 1,563.00 1,583.00 67.5 106,674.200100 -
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
872.00 902.00 860.00 902.00 36.00 881.4091880.00 880.00 868.00 876.00 15.4 13,573.700100 -
1815 鉄建建設
TEKKEN CORPORATION
1,914.00 1,921.00 1,901.00 1,905.00 -18.00 1,910.61631,930.00 1,947.00 1,901.00 1,912.00 89.4 170,809.100100 -
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,000.00 2,010.00 1,987.00 1,987.00 -3.00 1,996.47111,999.00 2,006.00 1,990.00 2,000.00 483.5 965,293.800100 -
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
433.00 434.00 429.00 430.00 4.00 430.5910430.00 433.00 428.00 432.00 560.6 241,389.300100 -
1822 大豊建
DAIHO CORPORATION
3,475.00 3,490.00 3,455.00 3,480.00 -20.00 3,485.76193,530.00 3,545.00 3,480.00 3,480.00 120.1 418,640100 -
1824 前田建
MAEDA CORPORATION
855.00 857.00 850.00 854.00 9.00 850.7135853.00 856.00 842.00 850.00 475.7 404,684.400100 -
1826 佐田建
Sata Construction Co.,Ltd.
457.00 457.00 454.00 457.00 5.00 456.3360457.00 457.00 453.00 453.00 12.5 5,704.200100 -
1827 ナカノフドー
NAKANO CORPORATION
431.00 431.00 424.00 431.00 3.00 426.9261424.00 426.00 423.00 425.00 37.9 16,180.500100 -
1833 奥村組
OKUMURA CORPORATION
2,498.00 2,519.00 2,490.00 2,502.00 -19.00 2,501.09852,570.00 2,570.00 2,462.00 2,502.00 151.3 378,416.200100 -
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,937.00 2,961.00 2,933.00 2,935.00 -6.00 2,941.54352,965.00 2,970.00 2,908.00 2,936.00 75.8 222,969100 -
1847 イチケン
ICHIKEN Co.,Ltd.
1,748.00 1,753.00 1,733.00 1,735.00 15.00 1,735.77461,720.00 1,742.00 1,712.00 1,739.00 14.2 24,648100 -
1848 富士ピー・エス
FUJI P.S CORPORATION
602.00 605.00 602.00 603.00 9.00 602.2527601.00 605.00 595.00 601.00 9.1 5,480.500100 -
1852 浅沼組
ASANUMA CORPORATION
4,100.00 4,145.00 4,090.00 4,125.00 55.00 4,107.71034,135.00 4,135.00 4,065.00 4,090.00 32.1 131,857.500100 -
1860 戸田建
TODA CORPORATION
635.00 638.00 631.00 635.00 10.00 634.1189632.00 639.00 630.00 632.00 648.2 411,035.900100 -
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,489.00 2,490.00 2,471.00 2,475.00 0.00 2,480.72302,504.00 2,508.00 2,473.00 2,482.00 145.5 360,945.200100 -
1866 北野建
KITANO CONSTRUCTION CORP.,
2,661.00 2,688.00 2,655.00 2,685.00 58.00 2,672.75862,663.00 2,663.00 2,627.00 2,627.00 2.9 7,751100 -
1867 植木組
UEKI CORPORATION
2,910.00 2,910.00 2,891.00 2,904.00 7.00 2,902.10002,919.00 2,919.00 2,865.00 2,866.00 3.0 8,706.300100 -
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
915.00 920.00 902.00 920.00 19.00 910.2934908.00 912.00 900.00 908.00 51.8 47,153.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 4
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1871 PS三菱
P.S. Mitsubishi Construction Co., Ltd.
579.00 583.00 577.00 578.00 9.00 577.9553581.00 581.00 572.00 576.00 64.9 37,509.300100 -
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
243.00 245.00 243.00 243.00 5.00 242.0442241.00 243.00 238.00 242.00 135.8 32,869.600100 -
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
10,100.00 10,150.00 10,050.00 10,110.00 60.00 10,085.678610,180.00 10,180.00 9,990.00 10,080.00 264.5 2,667,662100 -
1879 新日本建
SHINNIHON CORPORATION
896.00 923.00 890.00 915.00 17.00 901.2952909.00 909.00 883.00 889.00 68.1 61,378.200100 -
1881 NIPPO
NIPPO CORPORATION
2,827.00 2,858.00 2,827.00 2,850.00 -11.00 2,848.66482,890.00 2,890.00 2,820.00 2,831.00 145.0 413,056.400100 -
1882 東亜道
TOA ROAD CORPORATION
3,715.00 3,720.00 3,660.00 3,670.00 75.00 3,699.04973,715.00 3,785.00 3,670.00 3,670.00 34.2 126,507.500100 -
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
1,855.00 1,860.00 1,849.00 1,856.00 10.00 1,854.26601,859.00 1,864.00 1,838.00 1,850.00 190.6 353,423.100100 -
1884 日道路
THE NIPPON ROAD CO.,LTD.
8,280.00 8,370.00 8,280.00 8,340.00 230.00 8,288.53568,190.00 8,270.00 8,160.00 8,270.00 23.9 198,096100 -
1885 東亜建
TOA CORPORATION
2,020.00 2,047.00 2,020.00 2,036.00 83.00 2,019.45811,984.00 2,021.00 1,960.00 2,021.00 141.9 286,561.100100 -
1887 日本国土開発
JDC CORPORATION
576.00 579.00 571.00 571.00 -1.00 575.0424575.00 581.00 572.00 575.00 153.4 88,211.500100 -
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,219.00 1,235.00 1,216.00 1,234.00 44.00 1,216.64041,211.00 1,215.00 1,191.00 1,215.00 65.9 80,176.600100 -
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
414.00 416.00 411.00 412.00 5.00 412.5778412.00 414.00 408.00 413.00 325.7 134,376.600100 -
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
783.00 793.00 783.00 792.00 11.00 786.8957789.00 790.00 778.00 783.00 1,766.5 1,390,051.200100 -
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
831.00 831.00 823.00 827.00 6.00 825.9024834.00 834.00 818.00 824.00 55.3 45,672.400100 -
1899 福田組
FUKUDA CORPORATION
5,280.00 5,280.00 5,210.00 5,230.00 0.00 5,241.11115,210.00 5,280.00 5,210.00 5,260.00 9.0 47,170100 -
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,865.00 1,893.00 1,865.00 1,884.00 54.00 1,872.62661,876.00 1,911.00 1,822.00 1,864.00 1,046.4 1,959,516.500100 -
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
486.00 492.00 485.00 492.00 -7.00 488.1761491.00 492.00 478.00 491.00 98.8 48,231.800100 -
1921 巴
TOMOE CORPORATION
390.00 393.00 388.00 393.00 20.00 388.9469378.00 395.00 377.00 388.00 52.7 20,497.500100 -
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
3,209.00 3,228.00 3,196.00 3,208.00 117.00 3,207.68913,196.00 3,225.00 3,191.00 3,205.00 2,358.4 7,565,014100 -
1926 ライト工
RAITO KOGYO CO.,LTD.
1,645.00 1,658.00 1,641.00 1,647.00 8.00 1,645.49101,646.00 1,648.00 1,630.00 1,638.00 99.8 164,220100 -
1928 積水ハウス
Sekisui House,Ltd.
1,927.50 1,931.50 1,912.50 1,918.00 44.00 1,917.53841,905.50 1,925.00 1,899.50 1,920.00 2,449.2 4,696,435.100100 -
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
832.00 837.00 827.00 831.00 6.00 833.4193840.00 842.00 828.00 831.00 103.5 86,258.900100 -
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
1,197.00 1,215.00 1,190.00 1,210.00 28.00 1,197.24601,190.00 1,214.00 1,174.00 1,184.00 12.6 15,085.300100 -
1934 ユアテック
YURTEC CORPORATION
672.00 680.00 672.00 680.00 14.00 677.5190675.00 679.00 670.00 670.00 39.5 26,762100 -
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,570.00 2,570.00 2,487.00 2,540.00 9.00 2,521.09472,553.00 2,557.00 2,450.00 2,520.00 47.5 119,752100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 5
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1939 四電工
YONDENKO CORPORATION
2,402.00 2,409.00 2,402.00 2,409.00 25.00 2,403.40002,402.00 2,402.00 2,383.00 2,401.00 2.5 6,008.500100 -
1941 中電工
CHUDENKO CORPORATION
2,142.00 2,159.00 2,135.00 2,135.00 1.00 2,142.60832,149.00 2,150.00 2,132.00 2,142.00 60.5 129,627.800100 -
1942 関電工
KANDENKO CO.,LTD.
797.00 803.00 797.00 799.00 1.00 797.6052798.00 799.00 791.00 798.00 420.0 334,994.200100 -
1944 きんでん
KINDEN CORPORATION
1,715.00 1,718.00 1,702.00 1,711.00 4.00 1,711.20751,721.00 1,724.00 1,698.00 1,716.00 432.7 740,439.500100 -
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
827.00 843.00 825.00 840.00 16.00 832.0981839.00 848.00 813.00 819.00 47.9 39,857.500100 -
1946 トーエネック
TOENEC CORPORATION
3,625.00 3,660.00 3,595.00 3,655.00 50.00 3,630.38893,605.00 3,620.00 3,580.00 3,600.00 9.0 32,673.500100 -
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,920.00 2,943.00 2,896.00 2,915.00 71.00 2,911.30522,894.00 2,910.00 2,862.00 2,909.00 48.5 141,198.300100 -
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,225.00 2,242.00 2,215.00 2,223.00 19.00 2,221.81492,221.00 2,229.00 2,192.00 2,214.00 57.8 128,420.900100 -
1951 協エクシオ
KYOWA EXEO CORPORATION
2,743.00 2,759.00 2,743.00 2,749.00 13.00 2,750.49122,769.00 2,769.00 2,737.00 2,743.00 486.4 1,337,838.900100 -
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,258.00 2,284.00 2,245.00 2,247.00 50.00 2,250.69392,247.00 2,258.00 2,210.00 2,257.00 33.0 74,272.900100 -
1959 九電工
KYUDENKO CORPORATION
3,105.00 3,125.00 3,100.00 3,110.00 40.00 3,107.24393,125.00 3,125.00 3,080.00 3,105.00 107.4 333,718100 -
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,157.00 1,161.00 1,151.00 1,151.00 -37.00 1,155.99631,170.00 1,179.00 1,150.00 1,155.00 427.4 494,072.800100 -
1963 日揮HD
JGC HOLDINGS CORPORATION
945.00 949.00 941.00 941.00 10.00 940.1631946.00 951.00 919.00 944.00 2,306.0 2,168,016100 -
1964 中外炉
Chugai Ro Co.,Ltd.
1,552.00 1,575.00 1,552.00 1,570.00 55.00 1,559.39861,527.00 1,566.00 1,527.00 1,550.00 13.8 21,519.700100 -
1967 ヤマト
YAMATO CORPORATION
758.00 763.00 750.00 757.00 23.00 750.0358731.00 756.00 730.00 756.00 36.3 27,226.300100 -
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,487.00 2,500.00 2,429.00 2,440.00 25.00 2,461.50212,415.00 2,487.00 2,413.00 2,487.00 48.4 119,136.700100 -
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,510.00 1,516.00 1,498.00 1,504.00 7.00 1,503.34491,508.00 1,519.00 1,486.00 1,498.00 155.4 233,619.800100 -
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,700.00 2,700.00 2,682.00 2,687.00 25.00 2,691.30002,697.00 2,700.00 2,673.00 2,695.00 4.0 10,765.200100 -
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
2,980.00 2,995.00 2,979.00 2,981.00 10.00 2,980.77142,971.00 3,005.00 2,971.00 2,981.00 7.0 20,865.400100 -
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
859.00 861.00 848.00 848.00 14.00 851.3315844.00 853.00 840.00 853.00 53.4 45,461.100100 -
1979 大気社
Taikisha Ltd.
2,900.00 2,933.00 2,897.00 2,901.00 17.00 2,909.57012,912.00 2,933.00 2,881.00 2,889.00 65.6 190,867.800100 -
1980 ダイダン
DAI-DAN CO.,LTD.
2,747.00 2,786.00 2,747.00 2,758.00 -56.00 2,764.88092,831.00 2,831.00 2,747.00 2,763.00 40.3 111,424.700100 -
1982 日比谷設
Hibiya Engineering,Ltd.
1,822.00 1,829.00 1,811.00 1,812.00 39.00 1,813.93531,800.00 1,820.00 1,792.00 1,813.00 30.9 56,050.600100 -
3267 フィル・カンパニー
Phil Company,Inc.
2,153.00 2,153.00 2,115.00 2,119.00 32.00 2,102.09092,087.00 2,113.00 2,050.00 2,105.00 16.5 34,684.500100 -
5912 OSJBHD
OSJB Holdings Corporation
252.00 253.00 251.00 251.00 2.00 252.2393253.00 254.00 252.00 252.00 687.5 173,414.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 6
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6330 洋エンジ
TOYO ENGINEERING CORPORATION
333.00 335.00 331.00 335.00 7.00 331.7627332.00 333.00 325.00 333.00 214.5 71,163.100100 -
6379 レイズネクスト
RAIZNEXT Corporation
1,194.00 1,204.00 1,189.00 1,193.00 8.00 1,191.53961,186.00 1,199.00 1,181.00 1,196.00 159.0 189,454.800100 -
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,735.00 1,746.00 1,732.00 1,737.00 28.00 1,735.36741,731.00 1,736.00 1,720.00 1,726.00 86.0 149,241.600100 -
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,775.00 1,780.00 1,767.00 1,770.00 49.00 1,768.11161,748.00 1,777.00 1,746.00 1,768.00 800.3 1,415,019.700100 -
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,510.00 6,550.00 6,500.00 6,550.00 10.00 6,527.64716,540.00 6,540.00 6,540.00 6,540.00 1.7 11,097100 -
2004 昭和産
Showa Sangyo Co.,Ltd.
3,370.00 3,410.00 3,355.00 3,370.00 45.00 3,373.95633,340.00 3,370.00 3,330.00 3,370.00 50.3 169,710100 -
2009 鳥越粉
THE TORIGOE CO.,LTD.
1,089.00 1,105.00 1,074.00 1,075.00 25.00 1,083.16181,056.00 1,087.00 1,056.00 1,087.00 40.8 44,193100 -
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,482.00 1,497.00 1,473.00 1,484.00 44.00 1,478.74091,464.00 1,476.00 1,454.00 1,466.00 41.3 61,072100 -
2060 フィード・ワン
FEED ONE CO.,LTD.
897.00 899.00 893.00 896.00 7.00 897.0857896.00 903.00 893.00 898.00 81.7 73,291.900100 -
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,237.00 1,237.00 1,224.00 1,224.00 12.00 1,223.44441,213.00 1,216.00 1,213.00 1,214.00 1.8 2,202.200100 -
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,724.00 1,751.00 1,713.00 1,730.00 6.00 1,732.67311,731.00 1,755.00 1,725.00 1,728.00 31.2 54,059.400100 -
2109 三井製糖
Mitsui Sugar Co.,Ltd.
1,816.00 1,823.00 1,810.00 1,810.00 5.00 1,814.84321,811.00 1,822.00 1,807.00 1,816.00 55.5 100,723.800100 -
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
228.00 230.00 227.00 230.00 -1.00 229.1310230.00 232.00 227.00 228.00 144.3 33,063.600100 -
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,879.00 1,899.00 1,879.00 1,899.00 34.00 1,889.51521,875.00 1,883.00 1,868.00 1,879.00 6.6 12,470.800100 -
2201 森永菓
Morinaga & Co.,Ltd.
4,100.00 4,120.00 4,090.00 4,115.00 55.00 4,102.92764,110.00 4,110.00 4,070.00 4,080.00 129.8 532,560100 -
2204 中村屋
NAKAMURAYA CO.,LTD.
4,240.00 4,270.00 4,225.00 4,225.00 20.00 4,235.39474,205.00 4,240.00 4,205.00 4,240.00 7.6 32,189100 -
2206 グリコ
Ezaki Glico Co.,Ltd.
4,480.00 4,515.00 4,480.00 4,500.00 65.00 4,488.88634,500.00 4,520.00 4,450.00 4,480.00 151.3 679,168.500100 -
2207 名糖産
Meito Sangyo Co.,Ltd.
1,481.00 1,510.00 1,478.00 1,497.00 12.00 1,490.41221,485.00 1,494.00 1,477.00 1,480.00 13.1 19,524.400100 -
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,590.00 2,680.00 2,590.00 2,650.00 73.00 2,617.26692,590.00 2,595.00 2,531.00 2,572.00 35.6 93,174.700100 -
2211 不二家
Fujiya Co.,Ltd.
2,474.00 2,486.00 2,470.00 2,473.00 20.00 2,466.75652,453.00 2,474.00 2,451.00 2,466.00 53.8 132,711.500100 -
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,806.00 1,822.00 1,805.00 1,816.00 31.00 1,811.33301,808.00 1,817.00 1,788.00 1,800.00 370.6 671,280100 -
2215 第一パン
FIRST BAKING CO.,LTD.
1,007.00 1,008.00 1,004.00 1,008.00 6.00 1,004.96611,002.00 1,005.00 1,002.00 1,004.00 5.9 5,929.300100 -
2217 モロゾフ
Morozoff Limited
6,070.00 6,140.00 5,970.00 6,120.00 130.00 6,076.38306,080.00 6,120.00 5,990.00 6,050.00 4.7 28,559100 -
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
4,915.00 4,945.00 4,875.00 4,890.00 40.00 4,903.69774,915.00 4,920.00 4,860.00 4,915.00 21.5 105,429.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 7
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
5,850.00 5,890.00 5,650.00 5,730.00 50.00 5,737.22855,740.00 5,880.00 5,630.00 5,850.00 246.8 1,415,948100 -
2229 カルビー
CALBEE,Inc.
3,015.00 3,035.00 3,005.00 3,015.00 37.00 3,012.48853,000.00 3,020.00 2,997.00 3,015.00 347.2 1,045,936100 -
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
5,150.00 5,190.00 5,130.00 5,180.00 80.00 5,172.30045,160.00 5,230.00 5,140.00 5,140.00 201.7 1,043,253100 -
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,880.00 1,927.00 1,880.00 1,906.00 71.00 1,898.21491,873.00 1,887.00 1,843.00 1,880.00 34.9 66,247.700100 -
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
5,070.00 5,100.00 5,050.00 5,070.00 -30.00 5,056.73425,010.00 5,110.00 4,950.00 5,050.00 1,170.3 5,917,896100 -
2269 明治HD
Meiji Holdings Co.,Ltd.
7,550.00 7,590.00 7,530.00 7,550.00 30.00 7,549.39427,530.00 7,570.00 7,500.00 7,540.00 496.9 3,751,294100 -
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,450.00 2,467.00 2,449.00 2,454.00 12.00 2,448.33912,444.00 2,454.00 2,426.00 2,441.00 122.1 298,942.200100 -
2281 プリマハム
Prima Meat Packers,Ltd.
2,973.00 2,980.00 2,956.00 2,965.00 38.00 2,957.37212,930.00 2,963.00 2,919.00 2,956.00 121.2 358,433.500100 -
2282 日ハム
NH Foods Ltd.
4,425.00 4,450.00 4,415.00 4,415.00 75.00 4,422.02384,390.00 4,445.00 4,385.00 4,415.00 335.5 1,483,589100 -
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
596.00 597.00 593.00 597.00 18.00 594.0879592.00 596.00 591.00 591.00 18.2 10,812.400100 -
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,693.00 1,723.00 1,693.00 1,715.00 34.00 1,706.02431,690.00 1,703.00 1,679.00 1,693.00 49.3 84,107100 -
2292 S FOODS
S Foods Inc.
3,275.00 3,300.00 3,270.00 3,275.00 0.00 3,267.59703,255.00 3,280.00 3,220.00 3,275.00 46.4 151,616.500100 -
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,551.00 2,577.00 2,539.00 2,550.00 -18.00 2,556.60672,568.00 2,575.00 2,540.00 2,542.00 23.9 61,102.900100 -
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
699.00 701.00 693.00 695.00 8.00 696.5864697.00 699.00 693.00 698.00 498.1 346,969.700100 -
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,082.00 2,092.00 2,077.00 2,085.00 59.00 2,084.62712,067.00 2,104.00 2,067.00 2,085.00 489.9 1,021,258.800100 -
2502 アサヒ
Asahi Group Holdings,Ltd.
4,118.00 4,148.00 4,109.00 4,114.00 190.00 4,099.58014,040.00 4,122.00 4,000.00 4,118.00 2,526.4 10,357,179.200100 -
2503 キリンHD
Kirin Holdings Company,Limited
2,231.00 2,252.00 2,231.00 2,240.50 88.50 2,230.70012,184.50 2,235.00 2,184.00 2,225.50 2,636.1 5,880,348.450100 -
2531 宝HLD
TAKARA HOLDINGS INC.
1,252.00 1,255.00 1,247.00 1,251.00 27.00 1,249.73961,240.00 1,254.00 1,236.00 1,247.00 541.0 676,109.100100 -
2533 オエノンHD
Oenon Holdings,Inc.
448.00 450.00 445.00 449.00 16.00 445.7326440.00 447.00 437.00 447.00 84.9 37,842.700100 -
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,868.00 1,869.00 1,858.00 1,869.00 12.00 1,862.76421,860.00 1,868.00 1,848.00 1,864.00 10.6 19,745.300100 -
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
1,690.00 1,708.00 1,686.00 1,694.00 78.00 1,688.45281,656.00 1,702.00 1,647.00 1,687.00 795.9 1,343,839.600100 -
2587 サントリーBF
Suntory Beverage & Food Limited
3,860.00 3,900.00 3,860.00 3,875.00 115.00 3,861.17603,825.00 3,850.00 3,805.00 3,850.00 398.4 1,538,292.500100 -
2590 DyDo
DyDo GROUP HOLDINGS,INC.
5,840.00 5,890.00 5,840.00 5,870.00 50.00 5,851.67245,830.00 5,840.00 5,800.00 5,820.00 58.0 339,397100 -
2593 伊藤園
ITO EN,LTD.
7,790.00 7,910.00 7,780.00 7,880.00 210.00 7,820.91557,710.00 7,790.00 7,660.00 7,760.00 242.5 1,896,572100 -
2594 キーコーヒー
KEY COFFEE INC
2,225.00 2,240.00 2,218.00 2,219.00 12.00 2,223.31742,226.00 2,226.00 2,210.00 2,219.00 33.4 74,258.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 8
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2597 ユニカフェ
UNICAFE INC.
1,109.00 1,110.00 1,107.00 1,110.00 10.00 1,107.15071,105.00 1,108.00 1,103.00 1,107.00 14.6 16,164.400100 -
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,286.00 1,299.00 1,286.00 1,299.00 50.00 1,279.50681,233.00 1,280.00 1,233.00 1,280.00 7.3 9,340.400100 -
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,010.00 3,030.00 3,005.00 3,020.00 32.00 3,013.09983,000.00 3,015.00 2,995.00 3,010.00 104.2 313,965100 -
2607 不二製油G
FUJI OIL HOLDINGS INC.
2,987.00 3,015.00 2,967.00 3,010.00 -10.00 2,997.05403,060.00 3,060.00 2,982.00 2,989.00 352.0 1,054,963100 -
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,890.00 3,890.00 3,860.00 3,875.00 20.00 3,875.17243,860.00 3,895.00 3,860.00 3,865.00 2.9 11,238100 -
2613 Jオイル
J-OIL MILLS, INC.
3,770.00 3,795.00 3,760.00 3,760.00 0.00 3,772.83583,760.00 3,800.00 3,760.00 3,770.00 20.1 75,834100 -
2801 キッコマン
KIKKOMAN CORPORATION
6,780.00 6,860.00 6,770.00 6,830.00 140.00 6,793.47796,700.00 6,810.00 6,680.00 6,780.00 576.5 3,916,440100 -
2802 味の素
Ajinomoto Co.,Inc.
2,267.00 2,277.00 2,261.00 2,264.00 23.50 2,260.54852,240.00 2,265.50 2,238.00 2,263.50 1,191.7 2,693,895.700100 -
2809 キユーピー
Kewpie Corporation
2,239.00 2,257.00 2,238.00 2,254.00 53.00 2,242.75322,216.00 2,232.00 2,213.00 2,227.00 316.9 710,728.500100 -
2810 ハウス食G
House Foods Group Inc.
3,800.00 3,830.00 3,800.00 3,810.00 60.00 3,805.77193,775.00 3,805.00 3,775.00 3,795.00 173.6 660,682100 -
2811 カゴメ
KAGOME CO.,LTD.
3,970.00 3,995.00 3,970.00 3,985.00 65.00 3,966.29643,920.00 3,965.00 3,920.00 3,960.00 261.5 1,037,186.500100 -
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
1,003.00 1,003.00 991.00 1,000.00 9.00 1,000.82541,006.00 1,010.00 1,002.00 1,002.00 6.3 6,305.200100 -
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,450.00 7,560.00 7,420.00 7,480.00 250.00 7,452.20587,330.00 7,430.00 7,280.00 7,400.00 114.7 854,768100 -
2818 ピエトロ
PIETRO Co.,Ltd.
1,716.00 1,720.00 1,713.00 1,720.00 5.00 1,716.08571,715.00 1,715.00 1,707.00 1,707.00 3.5 6,006.300100 -
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,335.00 2,350.00 2,332.00 2,350.00 20.00 2,343.71152,335.00 2,347.00 2,335.00 2,340.00 5.2 12,187.300100 -
2820 やまみ
Yamami Company
2,226.00 2,240.00 2,208.00 2,227.00 22.00 2,225.38602,211.00 2,255.00 2,211.00 2,214.00 5.7 12,684.700100 -
2871 ニチレイ
NICHIREI CORPORATION
3,010.00 3,030.00 3,005.00 3,010.00 10.00 3,007.65883,000.00 3,015.00 2,981.00 2,992.00 380.4 1,144,113.400100 -
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,270.00 5,310.00 5,250.00 5,260.00 30.00 5,272.32175,260.00 5,300.00 5,250.00 5,270.00 258.0 1,360,259100 -
2882 イートアンドHD
EAT&HOLDINGS Co.,Ltd
1,889.00 1,928.00 1,884.00 1,899.00 24.00 1,900.47181,880.00 1,888.00 1,865.00 1,883.00 24.8 47,131.700100 -
2883 大冷
DAIREI CO.,LTD.
2,146.00 2,146.00 2,124.00 2,129.00 3.00 2,129.59092,126.00 2,136.00 2,119.00 2,124.00 4.4 9,370.200100 -
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
884.00 890.00 879.00 882.00 -3.00 885.4057899.00 904.00 871.00 880.00 112.9 99,962.300100 -
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
8,720.00 8,730.00 8,660.00 8,660.00 0.00 8,690.43008,740.00 8,750.00 8,640.00 8,690.00 234.9 2,041,382100 -
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,400.00 2,447.00 2,393.00 2,437.00 25.00 2,409.33662,405.00 2,405.00 2,353.00 2,404.00 30.6 73,725.700100 -
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
1,126.00 1,132.00 1,106.00 1,122.00 -5.00 1,120.54651,115.00 1,135.00 1,111.00 1,126.00 8.6 9,636.700100 -
2908 フジッコ
FUJICCO CO.,LTD.
2,040.00 2,044.00 2,025.00 2,025.00 -4.00 2,032.53582,040.00 2,041.00 2,019.00 2,036.00 65.7 133,537.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 9
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2910 ロックフィルド
ROCK FIELD CO.,LTD.
1,551.00 1,570.00 1,551.00 1,563.00 51.00 1,553.30651,530.00 1,551.00 1,524.00 1,548.00 83.2 129,235.100100 -
2914 JT
JAPAN TOBACCO INC.
2,156.00 2,161.50 2,156.00 2,160.50 33.50 2,156.44952,149.50 2,163.50 2,147.00 2,154.00 4,689.5 10,112,670.050100 -
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
1,787.00 1,803.00 1,764.00 1,794.00 34.00 1,786.02581,762.00 1,828.00 1,762.00 1,773.00 38.8 69,297.800100 -
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,475.00 1,495.00 1,475.00 1,493.00 18.00 1,482.44931,485.00 1,486.00 1,469.00 1,476.00 75.0 111,183.700100 -
2922 なとり
NATORI CO.,LTD.
2,104.00 2,133.00 2,097.00 2,118.00 41.00 2,112.53232,077.00 2,109.00 2,077.00 2,104.00 24.8 52,390.800100 -
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
828.00 830.00 828.00 829.00 1.00 828.3897825.00 832.00 825.00 828.00 19.5 16,153.600100 -
2925 ピックルスコーポ
PICKLES CORPORATION
2,997.00 3,000.00 2,941.00 2,955.00 30.00 2,965.38192,925.00 2,980.00 2,919.00 2,980.00 19.9 59,011.100100 -
2930 北の達人
Kitanotatsujin Corporation
526.00 529.00 518.00 523.00 19.00 519.8662510.00 525.00 510.00 524.00 1,288.6 669,899.600100 -
2931 ユーグレナ
euglena Co.,Ltd.
807.00 824.00 807.00 820.00 -44.00 813.4444850.00 854.00 787.00 807.00 1,572.9 1,279,466.700100 -
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,230.00 1,238.00 1,230.00 1,233.00 17.00 1,233.26091,234.00 1,235.00 1,230.00 1,232.00 13.8 17,019100 -
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
1,538.00 1,556.00 1,512.00 1,526.00 -52.00 1,535.46451,598.00 1,598.00 1,525.00 1,545.00 246.3 378,184.900100 -
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,295.00 1,313.00 1,295.00 1,302.00 49.00 1,296.70711,283.00 1,298.00 1,278.00 1,292.00 83.3 108,015.700100 -
3002 グンゼ
GUNZE LIMITED
3,790.00 3,795.00 3,765.00 3,765.00 25.00 3,777.07223,800.00 3,800.00 3,760.00 3,785.00 37.4 141,262.500100 -
3101 東洋紡
TOYOBO CO.,LTD.
1,370.00 1,373.00 1,363.00 1,365.00 24.00 1,366.13681,359.00 1,379.00 1,355.00 1,364.00 396.1 541,126.800100 -
3103 ユニチカ
UNITIKA LTD.
381.00 384.00 380.00 381.00 10.00 380.5932382.00 382.00 375.00 381.00 673.1 256,177.300100 -
3104 富士紡HD
Fujibo Holdings,Inc.
3,605.00 3,635.00 3,595.00 3,615.00 5.00 3,613.54553,625.00 3,645.00 3,585.00 3,605.00 22.0 79,498100 -
3106 クラボウ
KURABO INDUSTRIES LTD.
1,810.00 1,822.00 1,808.00 1,818.00 5.00 1,815.23471,838.00 1,838.00 1,794.00 1,813.00 68.6 124,525.100100 -
3109 シキボウ
SHIKIBO LTD.
1,020.00 1,022.00 1,014.00 1,021.00 29.00 1,014.84611,007.00 1,023.00 1,001.00 1,016.00 104.6 106,152.900100 -
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,067.00 1,073.00 1,060.00 1,061.00 6.00 1,062.66351,064.00 1,070.00 1,053.00 1,064.00 256.5 272,573.200100 -
3202 ダイトウボウ
Daitobo Co.,Ltd.
136.00 137.00 130.00 130.00 1.00 137.7367143.00 147.00 130.00 136.00 12,048.8 1,659,561.700100 -
3204 トーア紡
Toabo Corporation
500.00 500.00 497.00 498.00 11.00 497.3235494.00 500.00 492.00 500.00 13.6 6,763.600100 -
3205 ダイドー
DAIDOH LIMITED
200.00 200.00 199.00 200.00 1.00 199.6681200.00 200.00 199.00 200.00 22.6 4,512.500100 -
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,660.00 2,710.00 2,660.00 2,700.00 76.00 2,679.17822,659.00 2,672.00 2,626.00 2,661.00 43.2 115,740.500100 -
3401 帝人
TEIJIN LIMITED
1,845.00 1,855.00 1,840.00 1,851.00 39.00 1,843.89661,827.00 1,845.00 1,819.00 1,840.00 965.3 1,779,913.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 10
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3402 東レ
TORAY INDUSTRIES,INC.
539.90 541.30 536.60 538.70 15.10 537.3671533.60 541.50 528.20 538.90 6,340.5 3,407,176.410100 -
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,038.00 2,054.00 2,005.00 2,054.00 51.00 2,033.98592,033.00 2,040.00 1,997.00 2,010.00 7.1 14,441.300100 -
3501 住江織物
Suminoe Textile Co.,Ltd.
2,182.00 2,220.00 2,182.00 2,201.00 25.00 2,194.51352,172.00 2,173.00 2,159.00 2,172.00 3.7 8,119.700100 -
3512 日フエルト
Nippon Felt Company Limited
480.00 481.00 476.00 481.00 7.00 479.1714480.00 480.00 478.00 479.00 14.0 6,708.400100 -
3513 イチカワ
ICHIKAWA CO.,LTD.
1,360.00 1,360.00 1,358.00 1,358.00 16.00 1,360.05561,371.00 1,371.00 1,353.00 1,356.00 1.8 2,448.100100 -
3524 日東網
NITTO SEIMO CO.,LTD.
1,459.00 1,459.00 1,456.00 1,457.00 5.00 1,457.25001,459.00 1,460.00 1,452.00 1,452.00 4.8 6,994.800100 -
3529 アツギ
ATSUGI CO.,LTD.
571.00 576.00 569.00 574.00 6.00 571.2918570.00 572.00 568.00 569.00 47.3 27,022.100100 -
3551 ダイニック
DYNIC CORPORATION
817.00 820.00 810.00 820.00 12.00 817.9079814.00 820.00 814.00 816.00 7.6 6,216.100100 -
3569 セーレン
SEIREN CO.,LTD.
1,654.00 1,671.00 1,653.00 1,656.00 10.00 1,656.87131,660.00 1,665.00 1,637.00 1,653.00 139.9 231,796.300100 -
3571 ソトー
SOTOH CO.,LTD.
937.00 937.00 932.00 934.00 2.00 933.3977929.00 938.00 929.00 937.00 8.8 8,213.900100 -
3577 東海染工
Tokai Senko K.K.
1,191.00 1,191.00 1,175.00 1,175.00 43.00 1,166.71431,144.00 1,192.00 1,122.00 1,173.00 9.1 10,617.100100 -
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
918.00 939.00 918.00 938.00 35.00 927.5013913.00 923.00 912.00 920.00 79.8 74,014.600100 -
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,108.00 2,127.00 2,108.00 2,116.00 23.00 2,110.42412,107.00 2,124.00 2,082.00 2,102.00 123.8 261,270.500100 -
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,215.00 3,235.00 3,200.00 3,200.00 55.00 3,203.00153,185.00 3,210.00 3,150.00 3,200.00 68.8 220,366.500100 -
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
303.00 305.00 301.00 303.00 -1.00 301.2849299.00 304.00 299.00 301.00 17.9 5,393100 -
3608 TSI HD
TSI HOLDINGS CO.,LTD.
229.00 233.00 229.00 230.00 0.00 230.8453237.00 237.00 227.00 229.00 455.1 105,057.700100 -
3611 マツオカ
MATSUOKA CORPORATION
2,668.00 2,698.00 2,646.00 2,660.00 66.00 2,678.18452,669.00 2,710.00 2,664.00 2,670.00 40.1 107,395.200100 -
3612 ワールド
WORLD CO.,LTD.
1,345.00 1,357.00 1,339.00 1,343.00 33.00 1,340.97111,324.00 1,355.00 1,314.00 1,352.00 169.4 227,160.500100 -
8011 三陽商
SANYO SHOKAI LTD.
534.00 538.00 525.00 526.00 -2.00 531.6750534.00 537.00 529.00 535.00 116.3 61,833.800100 -
8013 ナイガイ
NAIGAI CO.,LTD.
375.00 375.00 370.00 370.00 -4.00 372.5340375.00 375.00 371.00 374.00 10.3 3,837.100100 -
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
212.00 213.00 208.00 210.00 1.00 211.6111216.00 216.00 210.00 211.00 1,014.4 214,658.300100 -
8029 ルックHD
LOOK HOLDINGS INCORPORATED
1,088.00 1,095.00 1,077.00 1,085.00 1.00 1,087.39331,092.00 1,098.00 1,080.00 1,088.00 71.2 77,422.400100 -
8107 キムラタン
KIMURATAN CORPORATION
25.00 25.00 24.00 25.00 0.00 25.023425.00 26.00 24.00 25.00 569.5 14,250.800100 -
8111 ゴルドウイン
GOLDWIN INC.
7,050.00 7,150.00 7,050.00 7,100.00 160.00 7,057.82036,950.00 7,080.00 6,920.00 7,050.00 164.7 1,162,423100 -
8114 デサント
DESCENTE,LTD.
1,895.00 1,900.00 1,886.00 1,894.00 25.00 1,892.30611,909.00 1,909.00 1,872.00 1,886.00 115.0 217,615.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 11
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8118 キング
KING Co.,Ltd.
587.00 588.00 585.00 588.00 11.00 585.6489584.00 587.00 583.00 583.00 9.4 5,505.100100 -
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
343.00 347.00 342.00 346.00 10.00 344.1535338.00 342.00 337.00 340.00 20.2 6,951.900100 -
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
5,280.00 5,350.00 5,280.00 5,330.00 190.00 5,279.03235,140.00 5,270.00 5,130.00 5,250.00 27.9 147,285100 -
3861 王子HD
Oji Holdings Corporation
492.00 496.00 492.00 492.00 12.00 490.6941488.00 492.00 480.00 491.00 2,956.9 1,450,933.300100 -
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,234.00 1,239.00 1,225.00 1,230.00 23.00 1,229.60121,221.00 1,235.00 1,217.00 1,234.00 490.7 603,365.300100 -
3864 三菱紙
Mitsubishi Paper Mills Limited
341.00 345.00 340.00 342.00 5.00 340.6952338.00 340.00 336.00 340.00 56.1 19,113100 -
3865 北越コーポレーション
Hokuetsu Corporation
377.00 377.00 371.00 373.00 4.00 367.5839358.00 372.00 358.00 371.00 473.5 174,051100 -
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,333.00 1,356.00 1,329.00 1,344.00 29.00 1,346.11601,315.00 1,340.00 1,315.00 1,335.00 18.1 24,364.700100 -
3878 巴川紙
TOMOEGAWA CO.,LTD.
973.00 977.00 970.00 977.00 11.00 972.3306966.00 975.00 966.00 967.00 12.1 11,765.200100 -
3880 大王紙
Daio Paper Corporation
1,782.00 1,804.00 1,781.00 1,792.00 49.00 1,780.16511,765.00 1,784.00 1,745.00 1,783.00 386.5 688,033.800100 -
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
445.00 454.00 445.00 454.00 12.00 447.5900446.00 446.00 438.00 438.00 10.0 4,475.900100 -
3941 レンゴー
Rengo Co.,Ltd.
836.00 840.00 835.00 837.00 15.00 834.2219827.00 836.00 825.00 834.00 654.8 546,248.500100 -
3946 トーモク
TOMOKU CO.,LTD.
1,728.00 1,754.00 1,720.00 1,749.00 53.00 1,734.94121,729.00 1,730.00 1,709.00 1,711.00 22.1 38,342.200100 -
3950 ザ・パック
THE PACK CORPORATION
3,095.00 3,155.00 3,095.00 3,130.00 115.00 3,106.51413,075.00 3,090.00 3,020.00 3,090.00 28.4 88,225100 -
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,109.00 1,113.00 1,103.00 1,105.00 11.00 1,106.98951,108.00 1,112.00 1,099.00 1,107.00 1,537.0 1,701,442.900100 -
3407 旭化成
ASAHI KASEI CORPORATION
973.50 979.60 973.50 977.00 29.80 975.9464976.50 982.70 967.50 971.70 3,700.3 3,611,294.600100 -
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
626.00 640.00 626.00 633.00 8.00 630.4078625.00 626.00 618.00 625.00 17.9 11,284.300100 -
4004 昭電工
Showa Denko K.K.
1,944.00 1,957.00 1,933.00 1,943.00 19.00 1,940.63111,953.00 1,960.00 1,921.00 1,943.00 1,715.9 3,329,928.900100 -
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
380.00 382.00 379.00 379.00 7.00 379.5893379.00 382.00 375.00 381.00 10,940.7 4,152,972.400100 -
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,730.00 3,780.00 3,695.00 3,705.00 55.00 3,726.85023,720.00 3,745.00 3,670.00 3,730.00 22.7 84,599.500100 -
4021 日産化
Nissan Chemical Corporation
6,340.00 6,370.00 6,280.00 6,340.00 90.00 6,340.48536,290.00 6,430.00 6,240.00 6,330.00 729.4 4,624,750100 -
4022 ラサ工
Rasa Industries,Ltd.
2,054.00 2,077.00 2,050.00 2,073.00 -43.00 2,045.59162,105.00 2,105.00 1,993.00 2,061.00 102.6 209,877.700100 -
4023 クレハ
KUREHA CORPORATION
5,070.00 5,130.00 5,030.00 5,030.00 10.00 5,065.94725,170.00 5,170.00 5,010.00 5,060.00 132.5 671,238100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 12
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4025 多木化学
TAKI CHEMICAL CO.,LTD.
7,290.00 7,310.00 6,950.00 6,990.00 -200.00 7,178.18187,240.00 7,310.00 7,130.00 7,250.00 55.0 394,800100 -
4027 テイカ
TAYCA CORPORATION
1,504.00 1,519.00 1,496.00 1,514.00 49.00 1,504.51641,489.00 1,506.00 1,478.00 1,505.00 39.7 59,729.300100 -
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
609.00 614.00 608.00 610.00 6.00 609.3769610.00 612.00 605.00 609.00 205.1 124,983.200100 -
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,242.00 1,290.00 1,242.00 1,290.00 42.00 1,265.07691,278.00 1,278.00 1,230.00 1,242.00 5.2 6,578.400100 -
4041 日曹達
Nippon Soda Co.,Ltd.
2,749.00 2,768.00 2,745.00 2,752.00 35.00 2,741.86382,721.00 2,748.00 2,709.00 2,748.00 73.4 201,252.800100 -
4042 東ソー
TOSOH CORPORATION
1,719.00 1,721.00 1,709.00 1,714.00 33.00 1,712.42231,699.00 1,720.00 1,697.00 1,716.00 982.9 1,683,139.900100 -
4043 トクヤマ
Tokuyama Corporation
2,330.00 2,335.00 2,311.00 2,321.00 33.00 2,319.37322,317.00 2,335.00 2,295.00 2,323.00 412.6 956,973.400100 -
4044 セ硝子
Central Glass Co.,Ltd.
2,267.00 2,285.00 2,266.00 2,267.00 18.00 2,271.55182,277.00 2,294.00 2,254.00 2,267.00 73.4 166,731.900100 -
4045 東亜合
TOAGOSEI CO.,LTD.
1,170.00 1,182.00 1,164.00 1,167.00 19.00 1,167.73281,165.00 1,170.00 1,154.00 1,164.00 258.6 301,975.700100 -
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,555.00 2,568.00 2,534.00 2,535.00 37.00 2,544.31902,538.00 2,555.00 2,518.00 2,549.00 51.1 130,014.700100 -
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
714.00 726.00 714.00 721.00 -3.00 708.8448712.00 723.00 681.00 713.00 352.5 249,867.800100 -
4061 デンカ
Denka Company Limited
3,340.00 3,355.00 3,315.00 3,325.00 25.00 3,334.30643,345.00 3,365.00 3,320.00 3,340.00 400.8 1,336,390100 -
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
15,300.00 15,375.00 15,295.00 15,330.00 100.00 15,332.813915,380.00 15,435.00 15,240.00 15,285.00 953.3 14,616,771.500100 -
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,229.00 1,236.00 1,223.00 1,224.00 9.00 1,224.67941,212.00 1,227.00 1,210.00 1,225.00 34.0 41,639.100100 -
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,050.00 2,061.00 2,035.00 2,050.00 4.00 2,051.39902,080.00 2,090.00 2,041.00 2,050.00 40.6 83,286.800100 -
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
736.00 742.00 733.00 740.00 26.00 734.0219729.00 740.00 721.00 736.00 95.7 70,245.900100 -
4088 エア・ウォーター
AIR WATER INC.
1,750.00 1,765.00 1,741.00 1,745.00 7.00 1,742.13581,725.00 1,757.00 1,707.00 1,748.00 1,688.0 2,940,725.300100 -
4091 日本酸素HD
NIPPON SANSO HOLDINGS CORPORATION
1,780.00 1,780.00 1,746.00 1,751.00 27.00 1,770.85501,775.00 1,800.00 1,764.00 1,773.00 1,012.2 1,792,459.400100 -
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,383.00 2,413.00 2,360.00 2,368.00 -5.00 2,388.57642,400.00 2,417.00 2,376.00 2,395.00 37.3 89,093.900100 -
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,246.00 1,246.00 1,241.00 1,242.00 -4.00 1,244.12001,246.00 1,246.00 1,245.00 1,246.00 2.5 3,110.300100 -
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,119.00 1,134.00 1,114.00 1,117.00 33.00 1,116.61821,103.00 1,112.00 1,092.00 1,112.00 181.5 202,666.200100 -
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
820.00 830.00 807.00 819.00 15.00 814.9344815.00 817.00 800.00 807.00 42.7 34,797.700100 -
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,796.00 1,799.00 1,777.00 1,798.00 -15.00 1,761.39081,734.00 1,756.00 1,730.00 1,756.00 8.7 15,324.100100 -
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,247.00 1,249.00 1,234.00 1,235.00 13.00 1,239.87801,249.00 1,249.00 1,230.00 1,235.00 53.3 66,085.500100 -
4100 戸田工
TODA KOGYO CORP.
2,008.00 2,030.00 2,005.00 2,005.00 14.00 2,000.40001,998.00 2,000.00 1,967.00 1,992.00 11.5 23,004.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 13
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
3,200.00 3,225.00 3,190.00 3,190.00 95.00 3,183.19773,145.00 3,200.00 3,110.00 3,195.00 43.0 136,877.500100 -
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,450.00 4,455.00 4,380.00 4,400.00 60.00 4,414.78874,395.00 4,450.00 4,345.00 4,450.00 49.7 219,415100 -
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,380.00 5,390.00 5,350.00 5,350.00 40.00 5,362.59225,350.00 5,380.00 5,320.00 5,350.00 84.1 450,994100 -
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,238.00 2,276.00 2,233.00 2,266.00 48.00 2,243.93432,247.00 2,247.00 2,191.00 2,230.00 42.6 95,591.600100 -
4118 カネカ
KANEKA CORPORATION
3,180.00 3,195.00 3,165.00 3,180.00 20.00 3,181.58703,180.00 3,205.00 3,165.00 3,180.00 190.3 605,456100 -
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,904.00 1,914.00 1,900.00 1,903.00 84.00 1,894.13051,866.00 1,896.00 1,860.00 1,896.00 1,364.5 2,584,541.100100 -
4183 三井化学
Mitsui Chemicals,Inc.
2,948.00 2,949.00 2,922.00 2,932.00 52.00 2,933.00302,934.00 2,942.00 2,897.00 2,933.00 726.8 2,131,706.600100 -
4185 JSR
JSR CORPORATION
2,670.00 2,684.00 2,662.00 2,665.00 32.00 2,668.85732,657.00 2,678.00 2,653.00 2,665.00 716.7 1,912,770100 -
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
6,270.00 6,310.00 6,260.00 6,290.00 60.00 6,262.97836,250.00 6,290.00 6,190.00 6,250.00 202.8 1,270,132100 -
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
2,633.00 2,646.00 2,615.00 2,626.00 14.00 2,620.69332,630.00 2,640.00 2,588.00 2,633.00 128.8 337,545.300100 -
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
595.90 598.80 591.50 594.40 17.60 593.5745586.80 595.90 586.10 594.10 8,037.4 4,770,795.920100 -
4189 KHネオケム
KH Neochem Co.,Ltd.
2,720.00 2,756.00 2,720.00 2,752.00 84.00 2,726.25272,700.00 2,723.00 2,675.00 2,719.00 155.1 422,841.800100 -
4202 ダイセル
Daicel Corporation
765.00 767.00 757.00 760.00 10.00 760.2086758.00 764.00 754.00 762.00 2,505.8 1,904,930.800100 -
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,220.00 3,225.00 3,190.00 3,200.00 55.00 3,202.70773,210.00 3,225.00 3,185.00 3,205.00 95.1 304,577.500100 -
4204 積水化
Sekisui Chemical Co.,Ltd.
1,760.00 1,772.00 1,754.00 1,763.00 47.00 1,754.72301,741.00 1,755.00 1,725.00 1,753.00 1,154.0 2,024,950.300100 -
4205 日ゼオン
ZEON CORPORATION
1,287.00 1,295.00 1,285.00 1,289.00 34.00 1,282.17671,269.00 1,284.00 1,256.00 1,283.00 589.6 755,971.400100 -
4206 アイカ工
Aica Kogyo Company,Limited
3,800.00 3,830.00 3,790.00 3,805.00 60.00 3,799.48643,790.00 3,800.00 3,760.00 3,775.00 84.7 321,816.500100 -
4208 宇部興
Ube Industries,Ltd.
1,800.00 1,805.00 1,794.00 1,795.00 34.00 1,794.94611,785.00 1,798.00 1,782.00 1,796.00 467.3 838,778.300100 -
4212 積水樹脂
Sekisui Jushi Corporation
2,234.00 2,277.00 2,234.00 2,257.00 21.00 2,252.46562,255.00 2,267.00 2,218.00 2,234.00 62.5 140,779.100100 -
4215 タキロンシーアイ
C.I. TAKIRON Corporation
668.00 671.00 666.00 670.00 1.00 667.3816669.00 669.00 661.00 667.00 167.7 111,919.900100 -
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,426.00 1,439.00 1,421.00 1,437.00 12.00 1,431.07091,427.00 1,439.00 1,419.00 1,433.00 28.2 40,356.200100 -
4218 ニチバン
NICHIBAN CO.,LTD.
1,763.00 1,770.00 1,747.00 1,766.00 20.00 1,760.38921,761.00 1,761.00 1,740.00 1,747.00 18.5 32,567.200100 -
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
427.00 435.00 426.00 432.00 5.00 429.1391431.00 431.00 419.00 423.00 105.7 45,360100 -
4221 大倉工
Okura Industrial Co.,Ltd.
2,020.00 2,030.00 1,971.00 1,980.00 -101.00 2,011.20332,031.00 2,081.00 1,994.00 2,015.00 30.5 61,341.700100 -
4228 積水化成
Sekisui Kasei Co.,Ltd.
560.00 568.00 558.00 568.00 7.00 563.4466561.00 568.00 559.00 560.00 138.6 78,093.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 14
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4229 群栄化
Gun Ei Chemical Industry Co.,Ltd.
2,665.00 2,665.00 2,644.00 2,657.00 43.00 2,652.71932,649.00 2,650.00 2,646.00 2,650.00 5.7 15,120.500100 -
4231 タイガーポリ
TIGERS POLYMER CORPORATION
435.00 437.00 430.00 437.00 9.00 433.8261430.00 432.00 429.00 430.00 9.2 3,991.200100 -
4238 ミライアル
Miraial Co.,Ltd.
1,228.00 1,234.00 1,218.00 1,220.00 7.00 1,224.88521,229.00 1,231.00 1,208.00 1,228.00 24.4 29,887.200100 -
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
866.00 885.00 866.00 877.00 15.00 871.3171862.00 867.00 862.00 865.00 24.6 21,434.400100 -
4246 DNC
DaikyoNishikawa Corporation
707.00 715.00 705.00 711.00 21.00 705.5037700.00 709.00 689.00 703.00 133.6 94,255.300100 -
4248 竹本容器
Takemoto Yohki Co.,Ltd.
914.00 916.00 909.00 912.00 -16.00 912.9059921.00 922.00 908.00 915.00 74.4 67,920.200100 -
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
2,027.00 2,066.00 2,017.00 2,059.00 38.00 2,028.19711,990.00 2,039.00 1,960.00 2,027.00 35.0 70,986.900100 -
4272 日化薬
NIPPON KAYAKU CO.,LTD.
941.00 942.00 933.00 935.00 18.00 936.5499939.00 942.00 929.00 939.00 1,093.2 1,023,836.400100 -
4275 カーリットHD
Carlit Holdings Co.,Ltd.
540.00 561.00 540.00 552.00 17.00 544.4717543.00 545.00 535.00 540.00 46.0 25,045.700100 -
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,509.00 1,525.00 1,508.00 1,510.00 18.00 1,510.63961,497.00 1,516.00 1,497.00 1,505.00 36.9 55,742.600100 -
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,240.00 3,270.00 3,240.00 3,250.00 60.00 3,246.16363,260.00 3,265.00 3,205.00 3,240.00 82.5 267,808.500100 -
4369 トリケミカル
Tri Chemical Laboratories Inc.
12,550.00 12,680.00 12,550.00 12,660.00 300.00 12,565.970912,450.00 12,600.00 12,330.00 12,550.00 41.2 517,718100 -
4401 ADEKA
ADEKA CORPORATION
1,610.00 1,616.00 1,598.00 1,598.00 71.00 1,607.58201,607.00 1,661.00 1,598.00 1,602.00 551.4 886,420.700100 -
4403 日油
NOF CORPORATION
4,410.00 4,430.00 4,410.00 4,425.00 5.00 4,415.10994,410.00 4,445.00 4,380.00 4,410.00 200.1 883,463.500100 -
4406 新日本理化
New Japan Chemical Co.,Ltd.
167.00 170.00 167.00 170.00 1.00 169.1100170.00 171.00 168.00 169.00 61.8 10,451100 -
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
1,025.00 1,043.00 1,018.00 1,035.00 26.00 1,026.99681,024.00 1,037.00 990.00 1,018.00 31.7 32,555.800100 -
4452 花王
Kao Corporation
7,898.00 7,918.00 7,880.00 7,902.00 16.00 7,902.88817,943.00 7,976.00 7,851.00 7,871.00 1,134.6 8,966,616.800100 -
4461 第一工業
DKS Co.Ltd.
4,455.00 4,460.00 4,420.00 4,425.00 -10.00 4,430.45234,425.00 4,445.00 4,400.00 4,430.00 19.9 88,166100 -
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
2,212.00 2,280.00 2,212.00 2,280.00 61.00 2,252.20412,229.00 2,229.00 2,185.00 2,208.00 4.9 11,035.800100 -
4463 日華化学
NICCA CHEMICAL CO.,LTD.
984.00 985.00 975.00 985.00 22.00 975.0814965.00 972.00 963.00 972.00 8.6 8,385.700100 -
4465 ニイタカ
Niitaka Co., Ltd.
3,335.00 3,355.00 3,295.00 3,310.00 -90.00 3,329.94573,380.00 3,395.00 3,290.00 3,330.00 55.2 183,813100 -
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,525.00 4,550.00 4,485.00 4,505.00 -10.00 4,520.50904,555.00 4,570.00 4,510.00 4,520.00 111.0 501,776.500100 -
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
317.00 320.00 315.00 315.00 1.00 317.4740315.00 322.00 313.00 317.00 115.6 36,700100 -
4611 大日塗料
Dai Nippon Toryo Company,Limited
960.00 969.00 950.00 963.00 -31.00 965.3967991.00 994.00 956.00 962.00 65.8 63,523.100100 -
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
10,970.00 11,000.00 10,690.00 10,750.00 150.00 10,695.961410,700.00 10,820.00 10,230.00 10,670.00 596.5 6,380,141100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 15
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4613 関ペイント
KANSAI PAINT CO.,LTD.
2,920.00 2,929.00 2,906.00 2,907.00 13.00 2,908.21012,919.00 2,926.00 2,875.00 2,907.00 424.5 1,234,535.200100 -
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
178.00 178.00 175.00 177.00 1.00 176.4942177.00 178.00 176.00 178.00 68.4 12,072.200100 -
4617 中国塗料
Chugoku Marine Paints,Ltd.
987.00 997.00 986.00 989.00 13.00 988.8213989.00 989.00 981.00 986.00 244.0 241,272.400100 -
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
1,095.00 1,140.00 1,086.00 1,138.00 75.00 1,112.14791,076.00 1,085.00 1,069.00 1,085.00 25.7 28,582.200100 -
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
504.00 539.00 501.00 534.00 34.00 512.7531490.00 507.00 490.00 502.00 48.6 24,919.800100 -
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
5,760.00 5,800.00 5,750.00 5,770.00 60.00 5,776.19825,770.00 5,820.00 5,730.00 5,790.00 43.4 250,687100 -
4631 DIC
DIC Corporation
2,629.00 2,639.00 2,616.00 2,629.00 4.00 2,623.28072,605.00 2,635.00 2,602.00 2,622.00 322.4 845,745.700100 -
4633 サカタインクス
SAKATA INX CORPORATION
1,145.00 1,169.00 1,144.00 1,157.00 45.00 1,150.57451,117.00 1,149.00 1,117.00 1,145.00 129.5 148,999.400100 -
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
1,996.00 2,000.00 1,986.00 1,992.00 42.00 1,990.42601,989.00 1,997.00 1,972.00 1,995.00 78.4 156,049.400100 -
4636 T&KTOKA
T&K TOKA CO.,LTD.
876.00 885.00 875.00 885.00 25.00 878.5932870.00 877.00 861.00 875.00 11.8 10,367.400100 -
4901 富士フイルム
FUJIFILM Holdings Corporation
5,699.00 5,699.00 5,663.00 5,671.00 -14.00 5,674.68135,700.00 5,715.00 5,631.00 5,690.00 1,687.8 9,577,727.100100 -
4911 資生堂
Shiseido Company,Limited
7,265.00 7,279.00 7,233.00 7,252.00 115.00 7,250.84277,230.00 7,306.00 7,217.00 7,245.00 1,399.0 10,143,929100 -
4912 ライオン
Lion Corporation
2,465.00 2,468.00 2,441.00 2,450.00 7.00 2,456.58672,455.00 2,477.00 2,450.00 2,463.00 1,059.4 2,602,508100 -
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,398.00 2,453.00 2,398.00 2,417.00 115.00 2,404.52222,350.00 2,396.00 2,347.00 2,389.00 49.6 119,264.300100 -
4917 マンダム
MANDOM CORPORATION
1,697.00 1,704.00 1,687.00 1,687.00 41.00 1,689.69551,696.00 1,702.00 1,670.00 1,687.00 237.1 400,626.800100 -
4919 ミルボン
Milbon Co.,Ltd.
5,850.00 5,870.00 5,740.00 5,810.00 120.00 5,789.88305,760.00 5,840.00 5,690.00 5,810.00 94.0 544,249100 -
4921 ファンケル
FANCL CORPORATION
3,845.00 3,885.00 3,830.00 3,865.00 55.00 3,854.26263,845.00 3,860.00 3,820.00 3,830.00 469.2 1,808,420100 -
4922 コーセー
KOSE Corporation
15,780.00 15,880.00 15,740.00 15,780.00 350.00 15,726.177915,660.00 15,790.00 15,510.00 15,720.00 163.0 2,563,367100 -
4923 COTA
COTA CO.,LTD.
1,369.00 1,380.00 1,366.00 1,378.00 18.00 1,369.13931,368.00 1,371.00 1,351.00 1,365.00 20.1 27,519.700100 -
4926 シーボン
C'BON COSMETICS Co.,Ltd.
1,977.00 1,977.00 1,970.00 1,975.00 5.00 1,972.80561,973.00 1,978.00 1,945.00 1,977.00 3.6 7,102.100100 -
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,103.00 2,109.00 2,085.00 2,095.00 0.00 2,098.10172,130.00 2,146.00 2,090.00 2,103.00 627.6 1,316,768.600100 -
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,610.00 4,635.00 4,600.00 4,605.00 0.00 4,608.32264,595.00 4,615.00 4,585.00 4,610.00 46.8 215,669.500100 -
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
1,031.00 1,037.00 1,030.00 1,037.00 11.00 1,031.92731,024.00 1,030.00 1,024.00 1,027.00 5.5 5,675.600100 -
4951 エステー
S.T.CORPORATION
2,000.00 2,016.00 1,996.00 2,003.00 5.00 2,002.53482,010.00 2,015.00 1,991.00 1,996.00 31.6 63,280.100100 -
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,817.00 1,820.00 1,771.00 1,800.00 14.00 1,798.26461,786.00 1,826.00 1,750.00 1,800.00 22.3 40,101.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 16
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4956 コニシ
KONISHI CO.,LTD.
1,606.00 1,613.00 1,591.00 1,592.00 27.00 1,595.37691,587.00 1,595.00 1,576.00 1,593.00 45.9 73,227.800100 -
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,095.00 2,116.00 2,080.00 2,112.00 47.00 2,103.44002,097.00 2,097.00 2,076.00 2,078.00 65.0 136,723.600100 -
4963 星光PMC
SEIKO PMC CORPORATION
670.00 670.00 660.00 664.00 -14.00 665.3023672.00 675.00 661.00 664.00 35.4 23,551.700100 -
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
11,420.00 11,470.00 11,390.00 11,410.00 120.00 11,406.246911,400.00 11,450.00 11,310.00 11,350.00 119.9 1,367,609100 -
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,144.00 1,154.00 1,141.00 1,146.00 16.00 1,141.74261,140.00 1,144.00 1,129.00 1,142.00 47.0 53,661.900100 -
4971 メック
MEC COMPANY LTD.
2,050.00 2,064.00 2,021.00 2,034.00 21.00 2,024.01492,000.00 2,070.00 1,981.00 2,051.00 181.8 367,965.900100 -
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,754.00 2,764.00 2,720.00 2,763.00 23.00 2,745.02352,730.00 2,742.00 2,729.00 2,741.00 8.5 23,332.700100 -
4974 タカラバイオ
TAKARA BIO INC.
2,982.00 3,005.00 2,981.00 2,997.00 23.00 2,995.00543,000.00 3,015.00 2,971.00 2,982.00 484.7 1,451,679.100100 -
4975 JCU
JCU CORPORATION
3,490.00 3,505.00 3,435.00 3,445.00 45.00 3,461.02633,445.00 3,485.00 3,395.00 3,480.00 95.0 328,797.500100 -
4977 ニッタゼラチン
Nitta Gelatin Inc.
717.00 718.00 713.00 718.00 22.00 715.5044718.00 718.00 701.00 706.00 11.3 8,085.200100 -
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,368.00 1,372.00 1,354.00 1,355.00 45.00 1,358.18011,350.00 1,375.00 1,332.00 1,360.00 26.1 35,448.500100 -
4980 デクセリアルズ
Dexerials Corporation
1,184.00 1,191.00 1,178.00 1,191.00 23.00 1,184.88901,185.00 1,187.00 1,171.00 1,185.00 256.7 304,161100 -
4985 アース製薬
Earth Corporation
6,430.00 6,450.00 6,360.00 6,370.00 70.00 6,424.29746,450.00 6,520.00 6,390.00 6,440.00 109.6 704,103100 -
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
1,060.00 1,076.00 1,058.00 1,072.00 10.00 1,066.41341,065.00 1,076.00 1,044.00 1,061.00 154.1 164,334.300100 -
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,878.00 2,954.00 2,877.00 2,940.00 101.00 2,912.28362,840.00 2,878.00 2,840.00 2,876.00 20.1 58,536.900100 -
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
1,059.00 1,069.00 1,057.00 1,064.00 21.00 1,059.14641,055.00 1,059.00 1,045.00 1,054.00 151.0 159,931.100100 -
4997 日農薬
NIHON NOHYAKU CO.,LTD.
540.00 543.00 536.00 539.00 16.00 538.2078527.00 544.00 527.00 538.00 172.8 93,002.300100 -
5142 アキレス
Achilles Corporation
1,529.00 1,539.00 1,522.00 1,528.00 -4.00 1,528.26921,555.00 1,562.00 1,509.00 1,521.00 57.2 87,417100 -
5208 有沢製
Arisawa Mfg.Co.,Ltd.
978.00 981.00 972.00 979.00 34.00 972.2183964.00 975.00 958.00 974.00 87.5 85,069.100100 -
6988 日東電
NITTO DENKO CORPORATION
8,080.00 8,090.00 8,030.00 8,050.00 170.00 8,036.69127,970.00 8,070.00 7,960.00 8,060.00 774.6 6,225,221100 -
7874 レック
LEC,INC.
1,520.00 1,536.00 1,520.00 1,531.00 56.00 1,520.99581,488.00 1,519.00 1,488.00 1,519.00 71.6 108,903.300100 -
7888 三光合成
SANKO GOSEI LTD.
297.00 302.00 297.00 302.00 6.00 299.9556300.00 302.00 296.00 297.00 65.3 19,587.100100 -
7908 KIMOTO
KIMOTO CO.,LTD.
180.00 183.00 180.00 183.00 4.00 181.4622180.00 182.00 180.00 180.00 91.3 16,567.500100 -
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
4,480.00 4,480.00 4,415.00 4,465.00 120.00 4,442.16854,415.00 4,420.00 4,365.00 4,410.00 27.9 123,936.500100 -
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,000.00 1,004.00 998.00 998.00 7.00 996.9462991.00 998.00 988.00 998.00 31.6 31,503.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 17
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,892.00 1,917.00 1,889.00 1,916.00 33.00 1,902.09681,904.00 1,904.00 1,887.00 1,893.00 12.4 23,586100 -
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
715.00 722.00 715.00 720.00 17.00 715.4299713.00 717.00 708.00 715.00 64.9 46,431.400100 -
7942 JSP
JSP Corporation
1,540.00 1,543.00 1,526.00 1,529.00 -4.00 1,536.28791,529.00 1,541.00 1,521.00 1,535.00 77.1 118,447.800100 -
7947 エフピコ
FP CORPORATION
4,360.00 4,375.00 4,350.00 4,350.00 15.00 4,349.65984,325.00 4,360.00 4,305.00 4,355.00 101.4 441,055.500100 -
7958 天馬
TENMA CORPORATION
1,889.00 1,911.00 1,884.00 1,900.00 10.00 1,893.93821,890.00 1,896.00 1,876.00 1,885.00 35.6 67,424.200100 -
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
945.00 949.00 939.00 939.00 17.00 940.4935932.00 946.00 928.00 946.00 123.8 116,433.100100 -
7971 東リ
TOLI Corporation
268.00 276.00 267.00 276.00 12.00 270.7263268.00 268.00 264.00 267.00 46.4 12,561.700100 -
7988 ニフコ
NIFCO INC.
3,535.00 3,540.00 3,515.00 3,520.00 85.00 3,507.80273,465.00 3,505.00 3,450.00 3,500.00 194.1 680,864.500100 -
7995 バルカー
VALQUA,LTD.
1,869.00 1,874.00 1,858.00 1,863.00 12.00 1,866.05551,870.00 1,880.00 1,852.00 1,867.00 64.9 121,107100 -
8113 ユニチャーム
UNICHARM CORPORATION
5,299.00 5,316.00 5,285.00 5,310.00 72.00 5,294.12165,255.00 5,310.00 5,248.00 5,277.00 1,088.5 5,762,651.400100 -
9385 ショーエイコーポ
SHOEI CORPORATION
1,235.00 1,246.00 1,228.00 1,231.00 -39.00 1,240.23971,275.00 1,285.00 1,207.00 1,232.00 53.4 66,228.800100 -
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,919.00 2,931.00 2,900.00 2,912.00 -4.00 2,913.21722,922.00 2,929.00 2,890.00 2,913.00 759.1 2,211,423.200100 -
4502 武田薬
Takeda Pharmaceutical Company Limited
3,578.00 3,579.00 3,564.00 3,565.00 -35.00 3,569.69073,595.00 3,595.00 3,554.00 3,569.00 5,590.4 19,955,999100 -
4503 アステラス薬
Astellas Pharma Inc.
1,660.50 1,664.00 1,654.50 1,655.00 36.50 1,650.68601,630.50 1,657.00 1,623.50 1,656.00 5,430.1 8,963,390.100100 -
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,440.00 1,443.00 1,418.00 1,422.00 17.00 1,430.11551,435.00 1,445.00 1,423.00 1,436.00 886.6 1,267,940.400100 -
4507 塩野義薬
Shionogi & Co.,Ltd.
5,649.00 5,674.00 5,622.00 5,622.00 10.00 5,635.75665,607.00 5,688.00 5,585.00 5,642.00 880.1 4,960,029.400100 -
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
269.00 269.00 267.00 269.00 6.00 266.9801262.00 269.00 262.00 269.00 45.3 12,094.200100 -
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,621.00 1,627.00 1,610.00 1,612.00 -4.00 1,616.49891,622.00 1,624.00 1,602.00 1,621.00 133.5 215,802.600100 -
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
7,500.00 7,530.00 7,400.00 7,450.00 140.00 7,451.34507,460.00 7,490.00 7,320.00 7,460.00 280.3 2,088,612100 -
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,460.00 2,480.00 2,435.00 2,470.00 2.00 2,467.68042,477.00 2,480.00 2,457.00 2,463.00 19.4 47,873100 -
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
4,615.00 4,642.00 4,608.00 4,627.00 43.00 4,623.79214,615.00 4,660.00 4,585.00 4,604.00 1,841.7 8,515,637.900100 -
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
4,020.00 4,055.00 4,020.00 4,025.00 -35.00 4,021.68754,065.00 4,065.00 3,975.00 4,005.00 447.7 1,800,509.500100 -
4523 エーザイ
Eisai Co.,Ltd.
7,845.00 7,859.00 7,811.00 7,813.00 -170.00 7,855.04657,980.00 7,986.00 7,830.00 7,859.00 1,457.6 11,449,515.800100 -
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,490.00 3,490.00 3,445.00 3,455.00 40.00 3,465.73323,480.00 3,500.00 3,450.00 3,470.00 278.9 966,593100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 18
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,183.00 3,192.00 3,156.00 3,161.00 9.00 3,171.42883,186.00 3,202.00 3,149.00 3,164.00 1,163.7 3,690,591.700100 -
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,840.00 5,890.00 5,830.00 5,840.00 210.00 5,818.35265,760.00 5,820.00 5,720.00 5,800.00 103.8 603,945100 -
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,160.00 4,190.00 4,145.00 4,150.00 85.00 4,152.14294,135.00 4,160.00 4,110.00 4,155.00 51.8 215,081100 -
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
1,717.00 1,723.00 1,710.00 1,710.00 13.00 1,711.14551,701.00 1,718.00 1,697.00 1,711.00 1,219.7 2,087,084.200100 -
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,890.00 2,930.00 2,831.00 2,904.00 113.00 2,882.99462,857.00 2,925.00 2,809.00 2,876.00 18.5 53,335.400100 -
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,536.00 2,537.00 2,509.00 2,537.00 13.00 2,533.52002,539.00 2,539.00 2,534.00 2,534.00 2.5 6,333.800100 -
4540 ツムラ
TSUMURA & CO.
3,380.00 3,390.00 3,355.00 3,370.00 15.00 3,361.90163,340.00 3,375.00 3,310.00 3,355.00 166.7 560,429100 -
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,023.00 1,031.00 1,020.00 1,020.00 6.00 1,021.93071,020.00 1,026.00 1,013.00 1,023.00 565.9 578,310.600100 -
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,106.00 2,115.00 2,093.00 2,103.00 22.00 2,103.82012,108.00 2,118.00 2,094.00 2,103.00 79.5 167,253.700100 -
4548 生化学
SEIKAGAKU CORPORATION
1,017.00 1,030.00 1,011.00 1,015.00 4.00 1,020.53541,020.00 1,028.00 1,013.00 1,017.00 74.9 76,438.100100 -
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,974.00 1,981.00 1,939.00 1,940.00 1.00 1,956.56571,950.00 1,972.00 1,946.00 1,972.00 194.1 379,769.400100 -
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,004.00 1,010.00 1,001.00 1,008.00 -1.00 1,005.97251,006.00 1,013.00 1,002.00 1,004.00 25.5 25,652.300100 -
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,270.00 3,270.00 3,230.00 3,255.00 0.00 3,254.28193,300.00 3,325.00 3,220.00 3,245.00 55.7 181,263.500100 -
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
2,819.00 2,828.00 2,774.00 2,785.00 -26.00 2,805.57752,818.00 2,836.00 2,797.00 2,808.00 276.0 774,339.400100 -
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
1,957.00 1,975.00 1,952.00 1,952.00 -5.00 1,932.50211,928.00 1,947.00 1,882.00 1,946.00 214.1 413,748.700100 -
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,247.00 1,253.00 1,239.00 1,246.00 8.00 1,245.05401,250.00 1,250.00 1,230.00 1,241.00 46.3 57,646100 -
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
4,780.00 4,820.00 4,770.00 4,785.00 -20.00 4,783.99724,810.00 4,810.00 4,750.00 4,765.00 321.6 1,538,533.500100 -
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
1,949.00 1,961.00 1,937.00 1,938.00 14.00 1,944.18171,963.00 1,963.00 1,929.00 1,936.00 67.7 131,621.100100 -
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
3,483.00 3,513.00 3,472.00 3,505.00 50.00 3,494.38903,475.00 3,527.00 3,449.00 3,473.00 3,477.0 12,149,990.500100 -
4569 キョーリンHD
KYORIN Holdings,Inc.
1,894.00 1,900.00 1,885.00 1,885.00 -11.00 1,891.60261,900.00 1,902.00 1,885.00 1,894.00 140.9 266,526.800100 -
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
1,771.00 1,773.00 1,745.00 1,762.00 -21.00 1,774.42041,796.00 1,826.00 1,765.00 1,771.00 1,150.6 2,041,648.100100 -
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,875.00 3,925.00 3,860.00 3,860.00 -80.00 3,878.79763,910.00 3,925.00 3,825.00 3,835.00 57.8 224,194.500100 -
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,253.00 4,280.00 4,220.00 4,233.00 -39.00 4,244.46194,244.00 4,280.00 4,209.00 4,238.00 1,333.3 5,659,141.100100 -
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,540.00 6,620.00 6,530.00 6,560.00 120.00 6,542.50976,500.00 6,540.00 6,450.00 6,510.00 103.2 675,187100 -
4587 ペプチドリーム
PeptiDream Inc.
5,180.00 5,180.00 5,090.00 5,100.00 -80.00 5,146.35795,220.00 5,240.00 5,110.00 5,160.00 396.2 2,038,987100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 19
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
71.00 71.00 69.00 70.00 0.00 70.115470.00 72.00 70.00 70.00 1,387.9 97,313.200100 -
5011 ニチレキ
NICHIREKI CO.,LTD.
1,780.00 1,798.00 1,770.00 1,783.00 33.00 1,776.91041,772.00 1,773.00 1,754.00 1,768.00 64.7 114,966.100100 -
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,338.00 1,361.00 1,326.00 1,360.00 50.00 1,346.51261,321.00 1,335.00 1,321.00 1,335.00 11.9 16,023.500100 -
5015 BPカストロール
BP Castrol K.K.
1,280.00 1,293.00 1,280.00 1,293.00 19.00 1,284.98751,274.00 1,279.00 1,269.00 1,272.00 8.0 10,279.900100 -
5017 富士石油
Fuji Oil Company,Ltd.
191.00 195.00 191.00 194.00 7.00 191.4448191.00 191.00 188.00 190.00 295.2 56,514.500100 -
5018 MORESCO
MORESCO Corporation
1,014.00 1,019.00 1,010.00 1,019.00 18.00 1,011.85491,004.00 1,013.00 998.00 1,009.00 19.3 19,528.800100 -
5019 出光興産
Idemitsu Kosan Co.,Ltd.
2,200.00 2,213.00 2,197.00 2,205.00 13.00 2,201.48812,191.00 2,210.00 2,185.00 2,198.00 1,592.4 3,505,649.600100 -
5020 ENEOS
ENEOS Holdings,Inc.
370.20 371.60 368.70 370.20 5.40 369.9898369.80 372.80 366.60 369.30 17,451.4 6,456,839.290100 -
5021 コスモエネルギーHD
COSMO ENERGY HOLDINGS COMPANY,LIMITED
1,734.00 1,763.00 1,733.00 1,757.00 78.00 1,745.58861,718.00 1,737.00 1,715.00 1,733.00 450.7 786,736.800100 -
ゴム製品 Rubber Products
5101 浜ゴム
The Yokohama Rubber Company,Limited
1,662.00 1,685.00 1,662.00 1,679.00 110.00 1,671.21981,615.00 1,689.00 1,615.00 1,659.00 1,326.8 2,217,374.400100 -
5105 TOYO TIRE
Toyo Tire Corporation
1,742.00 1,760.00 1,742.00 1,760.00 108.00 1,763.14001,772.00 1,808.00 1,743.00 1,747.00 1,076.0 1,897,138.600100 -
5108 ブリヂス
BRIDGESTONE CORPORATION
3,608.00 3,617.00 3,591.00 3,597.00 30.00 3,608.92903,596.00 3,664.00 3,584.00 3,606.00 2,985.0 10,772,653100 -
5110 住友ゴム
Sumitomo Rubber Industries,Ltd.
1,031.00 1,044.00 1,028.00 1,039.00 45.00 1,027.74081,009.00 1,030.00 1,008.00 1,030.00 1,362.5 1,400,296.800100 -
5121 藤コンポ
FUJIKURA COMPOSITES Inc.
353.00 358.00 353.00 354.00 -4.00 355.4319361.00 362.00 353.00 353.00 42.6 15,141.400100 -
5122 オカモト
OKAMOTO INDUSTRIES,INC.
4,210.00 4,240.00 4,190.00 4,205.00 50.00 4,196.67494,200.00 4,220.00 4,145.00 4,210.00 40.6 170,385100 -
5185 フコク
Fukoku Co.,Ltd.
731.00 731.00 724.00 731.00 6.00 729.5931730.00 731.00 725.00 731.00 14.5 10,579.100100 -
5186 ニッタ
Nitta Corporation
2,248.00 2,266.00 2,240.00 2,244.00 21.00 2,247.32512,246.00 2,256.00 2,226.00 2,244.00 60.6 136,187.900100 -
5191 住友理工
Sumitomo Riko Company Limited
548.00 551.00 545.00 548.00 14.00 547.2958544.00 551.00 542.00 549.00 127.1 69,561.300100 -
5192 三星ベルト
Mitsuboshi Belting Ltd.
1,731.00 1,754.00 1,726.00 1,729.00 43.00 1,730.82181,705.00 1,733.00 1,705.00 1,727.00 43.2 74,771.500100 -
5195 バンドー化
Bando Chemical Industries,Ltd.
581.00 586.00 578.00 578.00 0.00 580.6067586.00 586.00 575.00 578.00 120.0 69,672.800100 -
ガラス・土石製品 Glass & Ceramics Products
3110 日東紡
NITTO BOSEKI CO.,LTD.
4,120.00 4,160.00 4,110.00 4,125.00 15.00 4,128.37074,130.00 4,145.00 4,100.00 4,110.00 66.9 276,188100 -
5201 AGC
AGC Inc.
3,535.00 3,560.00 3,535.00 3,550.00 90.00 3,538.26283,510.00 3,550.00 3,500.00 3,525.00 1,216.9 4,305,712100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 20
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
5202 板硝子
Nippon Sheet Glass Company,Limited
415.00 423.00 414.00 421.00 16.00 416.8847416.00 418.00 407.00 415.00 1,201.6 500,928.600100 -
5204 石塚硝
ISHIZUKA GLASS CO.,LTD.
1,916.00 1,929.00 1,916.00 1,929.00 21.00 1,924.42861,906.00 1,916.00 1,906.00 1,916.00 2.1 4,041.300100 -
5210 日山村硝
Nihon Yamamura Glass Co.,Ltd.
859.00 863.00 856.00 861.00 5.00 859.4352860.00 866.00 852.00 859.00 19.3 16,587.100100 -
5214 日電硝
Nippon Electric Glass Co.,Ltd.
2,237.00 2,244.00 2,225.00 2,234.00 5.00 2,236.23832,250.00 2,255.00 2,224.00 2,237.00 774.3 1,731,519.300100 -
5218 オハラ
OHARA INC.
1,236.00 1,248.00 1,232.00 1,234.00 7.00 1,235.52071,234.00 1,248.00 1,210.00 1,240.00 67.6 83,521.200100 -
5232 住友大阪
Sumitomo Osaka Cement Co.,Ltd.
3,350.00 3,370.00 3,335.00 3,340.00 60.00 3,342.29783,345.00 3,345.00 3,295.00 3,345.00 136.0 454,552.500100 -
5233 太平洋セメ
TAIHEIYO CEMENT CORPORATION
2,924.00 2,976.00 2,919.00 2,954.00 120.00 2,927.61692,861.00 2,923.00 2,851.00 2,915.00 735.1 2,152,091.200100 -
5262 日ヒューム
Nippon Hume Corporation
807.00 811.00 800.00 800.00 -2.00 803.3000810.00 810.00 800.00 802.00 33.0 26,508.900100 -
5269 日コンクリ
NIPPON CONCRETE INDUSTRIES CO.,LTD.
312.00 319.00 310.00 315.00 -5.00 314.3304324.00 324.00 306.00 311.00 274.2 86,189.400100 -
5273 三谷セキサン
MITANI SEKISAN CO.,LTD.
4,715.00 4,715.00 4,585.00 4,610.00 -75.00 4,638.90054,715.00 4,750.00 4,580.00 4,645.00 19.1 88,603100 -
5288 アジアパイルHD
ASIA PILE HOLDINGS CORPORATION
465.00 470.00 464.00 464.00 -1.00 465.5203468.00 468.00 461.00 463.00 79.0 36,776.100100 -
5301 東海カーボ
TOKAI CARBON CO.,LTD.
1,217.00 1,220.00 1,212.00 1,216.00 19.00 1,212.76421,200.00 1,216.00 1,199.00 1,211.00 1,618.4 1,962,737.600100 -
5302 日カーボン
Nippon Carbon Co.,Ltd.
3,760.00 3,785.00 3,745.00 3,745.00 35.00 3,754.54453,730.00 3,765.00 3,730.00 3,760.00 49.4 185,474.500100 -
5310 東洋炭素
TOYO TANSO CO.,LTD.
1,740.00 1,747.00 1,732.00 1,742.00 9.00 1,737.52211,744.00 1,747.00 1,723.00 1,731.00 54.4 94,521.200100 -
5331 ノリタケ
NORITAKE CO.,LIMITED
3,015.00 3,040.00 3,005.00 3,005.00 0.00 3,017.22223,015.00 3,045.00 3,005.00 3,020.00 24.3 73,318.500100 -
5332 TOTO
TOTO LTD.
5,790.00 5,830.00 5,780.00 5,780.00 160.00 5,761.50845,700.00 5,790.00 5,610.00 5,790.00 504.5 2,906,681100 -
5333 日本ガイシ
NGK INSULATORS,LTD.
1,685.00 1,705.00 1,685.00 1,699.00 67.00 1,686.12701,672.00 1,680.00 1,653.00 1,676.00 1,221.9 2,060,278.600100 -
5334 日特殊陶
NGK SPARK PLUG CO.,LTD.
1,825.00 1,835.00 1,814.00 1,830.00 65.00 1,809.08311,782.00 1,825.00 1,773.00 1,825.00 1,436.8 2,599,290.600100 -
5337 ダントーHD
DANTO HOLDINGS CORPORATION
465.00 495.00 465.00 489.00 -31.00 472.6761480.00 489.00 445.00 466.00 989.4 467,665.700100 -
5344 MARUWA
MARUWA CO.,LTD.
10,560.00 10,660.00 10,520.00 10,520.00 50.00 10,522.387510,580.00 10,580.00 10,350.00 10,530.00 28.9 304,097100 -
5351 品川リフラ
SHINAGAWA REFRACTORIES CO.,LTD.
2,237.00 2,269.00 2,237.00 2,256.00 -17.00 2,253.88772,285.00 2,285.00 2,234.00 2,244.00 18.7 42,147.700100 -
5352 黒崎播磨
KROSAKI HARIMA CORPORATION
2,900.00 2,924.00 2,880.00 2,900.00 17.00 2,897.19372,917.00 2,932.00 2,870.00 2,895.00 38.2 110,672.800100 -
5357 ヨータイ
YOTAI REFRACTORIES CO.,LTD.
797.00 803.00 789.00 789.00 -12.00 796.8326805.00 805.00 794.00 797.00 46.0 36,654.300100 -
5358 イソライト工業
Isolite Insulating Products Company,Limited
450.00 455.00 445.00 451.00 4.00 450.9255454.00 454.00 447.00 451.00 44.3 19,976100 -
5363 TYK
TYK CORPORATION
330.00 347.00 330.00 344.00 18.00 335.5947329.00 332.00 323.00 329.00 49.1 16,477.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 21
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
5367 ニッカトー
NIKKATO CORPORATION
695.00 700.00 695.00 699.00 10.00 697.7059695.00 698.00 695.00 696.00 5.1 3,558.300100 -
5384 FUJIMI
FUJIMI INCORPORATED
3,465.00 3,475.00 3,425.00 3,470.00 35.00 3,460.92113,460.00 3,490.00 3,440.00 3,470.00 91.2 315,636100 -
5388 クニミネ工業
KUNIMINE INDUSTRIES CO.,LTD.
1,105.00 1,116.00 1,090.00 1,112.00 29.00 1,098.55021,096.00 1,108.00 1,076.00 1,105.00 24.9 27,353.900100 -
5391 A&Aマテリアル
A&A Material Corporation
1,102.00 1,112.00 1,091.00 1,112.00 31.00 1,103.20391,077.00 1,109.00 1,077.00 1,102.00 15.2 16,768.700100 -
5393 ニチアス
NICHIAS CORPORATION
2,274.00 2,308.00 2,269.00 2,301.00 44.00 2,271.69162,266.00 2,269.00 2,219.00 2,266.00 311.6 707,859.100100 -
7943 ニチハ
NICHIHA CORPORATION
3,135.00 3,165.00 3,135.00 3,135.00 105.00 3,129.11583,075.00 3,115.00 3,065.00 3,105.00 78.6 245,948.500100 -
鉄鋼 Iron & Steel
5401 日本製鉄
NIPPON STEEL CORPORATION
1,214.00 1,224.00 1,210.50 1,215.00 35.50 1,210.62291,207.00 1,218.00 1,191.00 1,210.00 5,565.9 6,738,205.950100 -
5406 神戸鋼
Kobe Steel,Ltd.
496.00 501.00 493.00 498.00 20.00 495.2824494.00 498.00 487.00 494.00 5,117.9 2,534,806100 -
5408 中山鋼
NAKAYAMA STEEL WORKS,LTD.
387.00 390.00 386.00 389.00 16.00 385.2309380.00 387.00 380.00 386.00 108.7 41,874.600100 -
5410 合同鉄
Godo Steel,Ltd.
1,867.00 1,871.00 1,854.00 1,870.00 44.00 1,860.62951,844.00 1,867.00 1,844.00 1,861.00 91.5 170,247.600100 -
5411 JFE
JFE Holdings,Inc.
904.00 908.00 898.00 901.00 29.00 900.3507900.00 905.00 889.00 901.00 5,256.4 4,732,603.500100 -
5423 東製鉄
TOKYO STEEL MANUFACTURING CO.,LTD.
691.00 693.00 682.00 682.00 7.00 687.1898685.00 694.00 681.00 693.00 792.5 544,597.900100 -
5440 共英製鋼
KYOEI STEEL LTD.
1,368.00 1,370.00 1,351.00 1,358.00 19.00 1,361.06981,368.00 1,370.00 1,355.00 1,367.00 116.0 157,884.100100 -
5444 大和工
YAMATO KOGYO CO.,LTD.
2,545.00 2,555.00 2,532.00 2,536.00 16.00 2,539.18012,552.00 2,559.00 2,516.00 2,530.00 123.8 314,350.500100 -
5445 東京鉄
TOKYO TEKKO CO.,LTD.
2,020.00 2,027.00 1,997.00 2,022.00 111.00 2,001.79211,935.00 2,026.00 1,920.00 2,025.00 50.5 101,090.500100 -
5449 大阪製鉄
OSAKA STEEL CO.,LTD.
1,139.00 1,147.00 1,129.00 1,144.00 17.00 1,136.32571,129.00 1,149.00 1,120.00 1,132.00 30.7 34,885.200100 -
5451 淀川鋼
Yodogawa Steel Works,Ltd.
2,086.00 2,092.00 2,068.00 2,075.00 55.00 2,070.00002,040.00 2,069.00 2,040.00 2,066.00 38.2 79,074100 -
5463 丸一鋼管
Maruichi Steel Tube Ltd.
2,425.00 2,426.00 2,400.00 2,411.00 17.00 2,412.82272,435.00 2,435.00 2,392.00 2,412.00 440.5 1,062,848.400100 -
5464 モリ工業
MORY INDUSTRIES INC.
2,547.00 2,549.00 2,426.00 2,538.00 44.00 2,516.19472,535.00 2,557.00 2,527.00 2,527.00 11.3 28,433100 -
5471 大同特鋼
Daido Steel Co.,Ltd.
4,250.00 4,295.00 4,230.00 4,260.00 230.00 4,223.65774,170.00 4,245.00 4,120.00 4,235.00 170.6 720,556100 -
5476 高周波
Nippon Koshuha Steel Co.,Ltd.
344.00 346.00 343.00 346.00 7.00 344.3333345.00 345.00 342.00 344.00 18.0 6,198100 -
5480 冶金工
Nippon Yakin kogyo Co.,Ltd.
1,550.00 1,557.00 1,548.00 1,555.00 38.00 1,545.12291,537.00 1,550.00 1,518.00 1,547.00 81.4 125,773100 -
5481 山陽特鋼
Sanyo Special Steel Co.,Ltd.
1,100.00 1,107.00 1,091.00 1,100.00 41.00 1,089.03041,062.00 1,096.00 1,060.00 1,094.00 151.4 164,879.200100 -
5482 愛知鋼
AICHI STEEL CORPORATION
2,730.00 2,739.00 2,692.00 2,708.00 56.00 2,710.33202,739.00 2,739.00 2,699.00 2,728.00 51.5 139,582.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 22
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
5486 日立金
Hitachi Metals,Ltd.
1,445.00 1,448.00 1,434.00 1,438.00 28.00 1,438.96961,440.00 1,444.00 1,427.00 1,439.00 596.3 858,057.600100 -
5491 日本金属
NIPPON KINZOKU CO.,LTD.
654.00 656.00 646.00 649.00 17.00 642.1371638.00 658.00 629.00 647.00 39.4 25,300.200100 -
5541 大平洋金
PACIFIC METALS CO.,LTD.
1,804.00 1,824.00 1,795.00 1,817.00 61.00 1,808.73671,803.00 1,809.00 1,784.00 1,801.00 279.5 505,541.900100 -
5563 新日本電工
Nippon Denko Co.,Ltd.
224.00 226.00 222.00 224.00 3.00 223.0629221.00 227.00 219.00 223.00 1,281.8 285,922100 -
5602 栗本鉄
Kurimoto,Ltd.
1,790.00 1,802.00 1,772.00 1,794.00 3.00 1,790.65501,798.00 1,816.00 1,781.00 1,792.00 37.1 66,433.300100 -
5603 虹技
KOGI CORPORATION
1,283.00 1,283.00 1,236.00 1,276.00 43.00 1,268.94441,259.00 1,289.00 1,259.00 1,289.00 1.8 2,284.100100 -
5612 日鋳鉄管
NIPPON CHUTETSUKAN K.K.
1,289.00 1,289.00 1,273.00 1,273.00 -3.00 1,280.52941,290.00 1,290.00 1,270.00 1,272.00 8.5 10,884.500100 -
5632 三菱製鋼
Mitsubishi Steel Mfg.Co.,Ltd.
541.00 544.00 536.00 538.00 11.00 538.1499538.00 545.00 528.00 539.00 96.7 52,039.100100 -
5658 日亜鋼
NICHIA STEEL WORKS,LTD.
307.00 310.00 304.00 310.00 19.00 306.8356299.00 305.00 299.00 304.00 29.8 9,143.700100 -
5659 日精線
Nippon Seisen Co.,Ltd.
3,455.00 3,495.00 3,435.00 3,485.00 70.00 3,460.52173,450.00 3,475.00 3,405.00 3,450.00 11.5 39,796100 -
5698 エンビプロHD
ENVIPRO HOLDINGS Inc.
538.00 544.00 537.00 544.00 9.00 538.6361535.00 543.00 533.00 538.00 29.4 15,835.900100 -
6319 シンニッタン
SNT CORPORATION
198.00 200.00 193.00 193.00 -9.00 193.6927189.00 200.00 189.00 198.00 262.6 50,863.700100 -
7305 新家工
ARAYA INDUSTRIAL CO.,LTD.
1,167.00 1,167.00 1,159.00 1,160.00 -8.00 1,163.80431,165.00 1,168.00 1,161.00 1,162.00 13.8 16,060.500100 -
非鉄金属 Nonferrous Metals
5702 大紀アルミ
DAIKI ALUMINIUM INDUSTRY CO.,LTD.
681.00 684.00 676.00 679.00 48.00 675.4582649.00 690.00 645.00 681.00 218.9 147,857.800100 -
5703 日軽金HD
Nippon Light Metal Holdings Company,Ltd.
1,793.00 1,800.00 1,784.00 1,790.00 47.00 1,785.71421,773.00 1,793.00 1,764.00 1,793.00 274.0 489,285.700100 -
5706 三井金
Mitsui Mining and Smelting Company,Limited
3,050.00 3,050.00 3,010.00 3,020.00 78.00 3,027.85523,020.00 3,055.00 3,010.00 3,030.00 684.2 2,071,658.500100 -
5707 東邦鉛
Toho Zinc CO.,Ltd.
2,062.00 2,069.00 2,040.00 2,048.00 37.00 2,051.00852,057.00 2,062.00 2,029.00 2,062.00 163.8 335,955.200100 -
5711 三菱マ
Mitsubishi Materials Corporation
2,027.00 2,041.00 2,022.00 2,030.00 16.00 2,028.49012,060.00 2,065.00 2,008.00 2,023.00 925.2 1,876,759100 -
5713 住友鉱
Sumitomo Metal Mining Co.,Ltd.
3,779.00 3,781.00 3,745.00 3,752.00 106.00 3,745.61493,716.00 3,763.00 3,689.00 3,760.00 1,298.4 4,863,306.400100 -
5714 DOWA
DOWA HOLDINGS CO.,LTD.
3,625.00 3,635.00 3,600.00 3,630.00 130.00 3,616.99173,600.00 3,635.00 3,585.00 3,605.00 264.6 957,056100 -
5715 古河機金
FURUKAWA CO.,LTD.
1,135.00 1,137.00 1,129.00 1,132.00 15.00 1,131.43121,130.00 1,135.00 1,118.00 1,131.00 85.8 97,076.800100 -
5721 エス・サイエンス
S・Science Company,Ltd.
46.00 46.00 44.00 44.00 -1.00 44.933145.00 46.00 44.00 46.00 337.6 15,169.400100 -
5726 大阪チタ
OSAKA Titanium technologies Co.,Ltd.
878.00 888.00 877.00 879.00 25.00 877.6735869.00 881.00 866.00 879.00 209.5 183,872.600100 -
5727 邦チタニウム
TOHO TITANIUM COMPANY,LIMITED
717.00 721.00 709.00 713.00 21.00 714.6602714.00 719.00 706.00 718.00 246.3 176,020.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 23
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
5741 UACJ
UACJ Corporation
1,725.00 1,734.00 1,714.00 1,724.00 68.00 1,714.50311,696.00 1,717.00 1,684.00 1,713.00 147.1 252,203.400100 -
5757 CKサンエツ
CK SAN-ETSU Co.,Ltd.
3,700.00 3,740.00 3,700.00 3,740.00 -5.00 3,702.77783,740.00 3,740.00 3,570.00 3,675.00 3.6 13,330100 -
5801 古河電工
Furukawa Electric Co.,Ltd.
2,500.00 2,509.00 2,484.00 2,489.00 40.00 2,490.94522,476.00 2,512.00 2,461.00 2,481.00 696.7 1,735,441.500100 -
5802 住友電工
Sumitomo Electric Industries,Ltd.
1,330.00 1,338.50 1,326.00 1,334.50 36.00 1,326.51591,301.50 1,327.50 1,300.50 1,326.00 2,540.0 3,369,350.450100 -
5803 フジクラ
Fujikura Ltd.
402.00 405.00 400.00 402.00 9.00 401.2055398.00 402.00 397.00 400.00 2,821.4 1,131,961.100100 -
5805 昭電線HD
SWCC SHOWA HOLDINGS CO.,LTD.
1,450.00 1,451.00 1,438.00 1,450.00 -8.00 1,448.53041,462.00 1,467.00 1,441.00 1,448.00 133.1 192,799.400100 -
5807 東特電線
TOTOKU ELECTRIC CO.,LTD.
2,473.00 2,498.00 2,382.00 2,382.00 -8.00 2,464.97232,412.00 2,570.00 2,380.00 2,523.00 28.9 71,237.700100 -
5809 タツタ線
TATSUTA ELECTRIC WIRE AND CABLE CO.,LTD.
578.00 588.00 576.00 586.00 13.00 581.3051579.00 583.00 573.00 581.00 96.7 56,212.200100 -
5819 カナレ電気
Canare Electric Co.,Ltd.
1,768.00 1,771.00 1,767.00 1,767.00 -1.00 1,765.93101,762.00 1,768.00 1,760.00 1,763.00 2.9 5,121.200100 -
5821 平河ヒューテ
HIRAKAWA HEWTECH CORP.
1,100.00 1,100.00 1,077.00 1,100.00 51.00 1,077.99631,061.00 1,088.00 1,046.00 1,082.00 27.2 29,321.500100 -
5851 リョービ
RYOBI LIMITED
1,215.00 1,224.00 1,204.00 1,215.00 14.00 1,208.73271,219.00 1,233.00 1,191.00 1,210.00 121.6 146,981.900100 -
5852 アーレスティ
AHRESTY CORPORATION
330.00 332.00 328.00 329.00 6.00 329.3296330.00 331.00 325.00 327.00 108.0 35,567.600100 -
5857 アサヒHD
Asahi Holdings,Inc.
3,500.00 3,510.00 3,490.00 3,500.00 0.00 3,496.97133,525.00 3,525.00 3,475.00 3,505.00 174.0 608,473100 -
金属製品 Metal Products
3421 稲葉製作
INABA SEISAKUSHO Co.,Ltd.
1,385.00 1,399.00 1,383.00 1,399.00 23.00 1,389.95631,383.00 1,383.00 1,373.00 1,373.00 16.0 22,239.300100 -
3431 宮地エンジ
MIYAJI ENGINEERING GROUP,INC.
2,205.00 2,218.00 2,188.00 2,196.00 83.00 2,190.04252,121.00 2,218.00 2,121.00 2,205.00 117.6 257,549100 -
3433 トーカロ
TOCALO Co.,Ltd.
1,147.00 1,163.00 1,144.00 1,149.00 34.00 1,141.52251,115.00 1,136.00 1,103.00 1,134.00 332.6 379,670.400100 -
3434 アルファCo
ALPHA Corporation
983.00 984.00 978.00 980.00 4.00 980.7170980.00 983.00 979.00 980.00 5.3 5,197.800100 -
3436 SUMCO
SUMCO CORPORATION
1,720.00 1,724.00 1,709.00 1,718.00 67.00 1,712.73381,678.00 1,729.00 1,673.00 1,715.00 10,352.8 17,731,590.300100 -
3443 川田TECH
KAWADA TECHNOLOGIES,INC.
4,350.00 4,375.00 4,335.00 4,345.00 -5.00 4,346.98724,350.00 4,360.00 4,320.00 4,355.00 15.6 67,813100 -
3445 RSTECH
RS Technologies Co.,Ltd.
3,510.00 3,530.00 3,460.00 3,480.00 35.00 3,499.62803,490.00 3,545.00 3,470.00 3,510.00 57.8 202,278.500100 -
3446 JTECCORP
JTEC CORPORATION
3,580.00 3,715.00 3,580.00 3,640.00 -90.00 3,622.23563,660.00 3,680.00 3,510.00 3,610.00 41.6 150,685100 -
3447 信和
Shinwa Co.,Ltd.
712.00 715.00 701.00 715.00 11.00 709.1062707.00 712.00 703.00 711.00 51.8 36,731.700100 -
5901 洋缶HD
Toyo Seikan Group Holdings,Ltd.
1,107.00 1,110.00 1,095.00 1,102.00 36.00 1,096.39421,076.00 1,107.00 1,075.00 1,104.00 771.1 845,429.600100 -
5902 ホッカンHD
HOKKAN HOLDINGS LIMITED
1,444.00 1,456.00 1,437.00 1,455.00 25.00 1,445.86741,435.00 1,448.00 1,426.00 1,444.00 27.9 40,339.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 24
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
5909 コロナ
CORONA CORPORATION
945.00 950.00 945.00 945.00 -7.00 947.9658959.00 961.00 944.00 946.00 35.1 33,273.600100 -
5911 横河ブHD
Yokogawa Bridge Holdings Corp.
1,976.00 1,978.00 1,958.00 1,960.00 25.00 1,968.92141,968.00 1,991.00 1,958.00 1,974.00 223.8 440,644.600100 -
5915 駒井ハルテク
KOMAIHALTEC Inc.
1,630.00 1,665.00 1,618.00 1,646.00 66.00 1,639.36781,600.00 1,646.00 1,600.00 1,629.00 24.2 39,672.700100 -
5923 高田機工
TAKADAKIKO(Steel Construction)CO.,LTD.
2,510.00 2,529.00 2,510.00 2,529.00 29.00 2,516.93622,510.00 2,520.00 2,499.00 2,510.00 4.7 11,829.600100 -
5929 三和HD
Sanwa Holdings Corporation
1,275.00 1,283.00 1,274.00 1,279.00 23.00 1,276.45211,274.00 1,281.00 1,267.00 1,275.00 751.2 958,870.800100 -
5930 文化シヤター
Bunka Shutter Co.,Ltd.
935.00 940.00 925.00 926.00 6.00 929.4336925.00 934.00 924.00 933.00 189.8 176,406.500100 -
5932 三協立山
Sankyo Tateyama,Inc.
876.00 880.00 862.00 867.00 -17.00 873.8245889.00 901.00 869.00 876.00 146.4 127,927.900100 -
5933 アルインコ
ALINCO INCORPORATED
905.00 913.00 898.00 903.00 14.00 903.4646900.00 906.00 892.00 905.00 45.2 40,836.600100 -
5936 洋シヤター
TOYO SHUTTER CO.,LTD.
720.00 726.00 720.00 726.00 4.00 723.6944720.00 726.00 720.00 720.00 3.6 2,605.300100 -
5938 LIXIL G
LIXIL Group Corporation
2,402.00 2,408.00 2,385.00 2,405.00 53.00 2,395.68592,372.00 2,401.00 2,372.00 2,399.00 973.3 2,331,721.100100 -
5942 日フイルコン
NIPPON FILCON CO.,LTD.
565.00 565.00 560.00 565.00 14.00 558.5088551.00 563.00 551.00 563.00 34.0 18,989.300100 -
5943 ノーリツ
NORITZ CORPORATION
1,713.00 1,736.00 1,713.00 1,713.00 46.00 1,714.30051,694.00 1,714.00 1,685.00 1,706.00 65.9 112,972.400100 -
5946 長府製
CHOFU SEISAKUSHO CO.,LTD.
2,103.00 2,145.00 2,097.00 2,113.00 16.00 2,112.47772,133.00 2,135.00 2,077.00 2,100.00 40.4 85,344.100100 -
5947 リンナイ
RINNAI CORPORATION
11,750.00 11,810.00 11,730.00 11,760.00 340.00 11,701.482311,510.00 11,700.00 11,460.00 11,690.00 178.1 2,084,034100 -
5951 ダイニチ工
Dainichi Co.,Ltd.
890.00 896.00 871.00 896.00 62.00 880.3571857.00 909.00 855.00 888.00 84.0 73,950100 -
5957 日東精工
NITTOSEIKO CO.,LTD.
455.00 461.00 454.00 456.00 11.00 456.6571457.00 461.00 451.00 457.00 41.7 19,042.600100 -
5958 三洋工
SANYO INDUSTRIES,LTD.
1,998.00 1,998.00 1,978.00 1,987.00 24.00 1,982.40001,957.00 1,976.00 1,957.00 1,976.00 2.0 3,964.800100 -
5959 岡部
OKABE CO.,LTD.
839.00 841.00 833.00 835.00 14.00 834.3278830.00 836.00 824.00 836.00 71.7 59,821.300100 -
5970 ジーテクト
G-TEKT CORPORATION
1,354.00 1,408.00 1,354.00 1,386.00 94.00 1,366.84951,315.00 1,354.00 1,303.00 1,354.00 126.9 173,453.200100 -
5975 東プレ
Topre Corporation
1,230.00 1,245.00 1,220.00 1,229.00 117.00 1,220.70051,200.00 1,231.00 1,197.00 1,223.00 808.6 987,058.400100 -
5976 ネツレン
Neturen Co.,Ltd.
475.00 478.00 472.00 477.00 11.00 473.5725474.00 475.00 468.00 474.00 146.9 69,567.800100 -
5981 東製綱
TOKYO ROPE MFG.CO.,LTD
574.00 577.00 562.00 564.00 25.00 568.1581566.00 577.00 553.00 576.00 172.7 98,120.900100 -
5985 サンコール
SUNCALL CORPORATION
427.00 453.00 424.00 453.00 20.00 436.6748428.00 429.00 421.00 424.00 48.9 21,353.400100 -
5986 モリテック
MOLITEC STEEL CO.,LTD.
311.00 311.00 305.00 309.00 9.00 305.3558302.00 311.00 297.00 309.00 32.6 9,954.600100 -
5988 パイオラックス
PIOLAX,INC.
1,680.00 1,726.00 1,680.00 1,706.00 80.00 1,690.99911,650.00 1,676.00 1,648.00 1,676.00 109.2 184,657.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 25
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
5989 エイチワン
H-ONE CO.,LTD.
658.00 675.00 658.00 663.00 17.00 660.1753650.00 658.00 641.00 658.00 113.5 74,929.900100 -
5991 ニッパツ
NHK SPRING CO.,LTD.
650.00 653.00 647.00 652.00 29.00 647.9528643.00 648.00 638.00 646.00 536.2 347,432.300100 -
5992 中央発条
CHUO SPRING CO.,LTD.
2,958.00 2,960.00 2,945.00 2,960.00 -1.00 2,952.27272,961.00 2,961.00 2,915.00 2,929.00 2.2 6,495100 -
5998 アドバネクス
Advanex Inc.
1,237.00 1,245.00 1,237.00 1,243.00 10.00 1,238.62961,233.00 1,237.00 1,221.00 1,237.00 5.4 6,688.600100 -
7989 立川ブライ
TACHIKAWA CORPORATION
1,293.00 1,302.00 1,270.00 1,297.00 -5.00 1,296.28451,302.00 1,313.00 1,298.00 1,298.00 11.6 15,036.900100 -
8155 三益半導
MIMASU SEMICONDUCTOR INDUSTRY CO.,LTD.
2,546.00 2,590.00 2,546.00 2,586.00 70.00 2,565.65302,525.00 2,557.00 2,520.00 2,549.00 80.7 207,048.200100 -
機械 Machinery
1909 日本ドライケミカル
Nippon Dry-Chemical CO.,LTD.
1,543.00 1,543.00 1,512.00 1,526.00 1.00 1,529.03511,525.00 1,543.00 1,515.00 1,543.00 17.1 26,146.500100 -
5631 日製鋼所
The Japan Steel Works,Ltd.
2,640.00 2,656.00 2,629.00 2,651.00 72.00 2,632.72862,629.00 2,637.00 2,591.00 2,633.00 558.3 1,469,852.400100 -
6005 三浦工
MIURA CO.,LTD.
5,360.00 5,380.00 5,310.00 5,360.00 40.00 5,335.30715,280.00 5,350.00 5,250.00 5,330.00 203.5 1,085,735100 -
6013 タクマ
TAKUMA CO.,LTD.
1,801.00 1,822.00 1,791.00 1,816.00 8.00 1,803.80621,831.00 1,831.00 1,770.00 1,790.00 295.6 533,205.100100 -
6101 ツガミ
TSUGAMI CORPORATION
1,608.00 1,610.00 1,590.00 1,598.00 13.00 1,597.28041,600.00 1,619.00 1,582.00 1,609.00 512.4 818,446.500100 -
6103 オークマ
OKUMA Corporation
5,940.00 5,950.00 5,890.00 5,910.00 130.00 5,924.47425,920.00 5,970.00 5,890.00 5,920.00 149.3 884,524100 -
6104 芝浦機械
SHIBAURA MACHINE CO.,LTD.
2,110.00 2,125.00 2,107.00 2,113.00 -4.00 2,113.18852,120.00 2,146.00 2,099.00 2,115.00 196.3 414,818.900100 -
6113 アマダ
AMADA CO.,LTD.
1,023.00 1,027.00 1,018.00 1,023.00 10.00 1,024.01341,034.00 1,035.00 1,018.00 1,020.00 1,625.9 1,664,943.400100 -
6118 アイダ
AIDA ENGINEERING,LTD.
896.00 904.00 895.00 897.00 19.00 896.1741888.00 899.00 888.00 898.00 114.9 102,970.400100 -
6121 滝澤鉄
TAKISAWA MACHINE TOOL CO.,LTD.
995.00 996.00 988.00 996.00 16.00 994.0000982.00 997.00 982.00 994.00 11.4 11,331.600100 -
6134 FUJI
FUJI CORPORATION
2,398.00 2,405.00 2,380.00 2,394.00 41.00 2,381.61192,359.00 2,395.00 2,316.00 2,392.00 455.5 1,084,824.200100 -
6135 牧野フライス
Makino Milling Machine Co.,Ltd.
4,235.00 4,265.00 4,185.00 4,240.00 175.00 4,238.42674,250.00 4,270.00 4,205.00 4,225.00 144.6 612,876.500100 -
6136 OSG
OSG Corporation
1,812.00 1,822.00 1,804.00 1,810.00 62.00 1,805.78001,799.00 1,806.00 1,772.00 1,804.00 304.6 550,040.600100 -
6138 ダイジェット
DIJET INDUSTRIAL CO.,LTD.
1,424.00 1,440.00 1,423.00 1,440.00 15.00 1,430.20001,424.00 1,424.00 1,424.00 1,424.00 3.5 5,005.700100 -
6140 旭ダイヤ
Asahi Diamond Industrial Co.,Ltd.
451.00 456.00 450.00 453.00 0.00 452.6024457.00 457.00 450.00 451.00 263.6 119,306100 -
6141 DMG森精機
DMG MORI CO.,LTD.
1,553.00 1,556.00 1,542.00 1,545.00 24.00 1,546.69781,547.00 1,555.00 1,538.00 1,542.00 1,208.3 1,868,875100 -
6143 ソディック
Sodick Co.,Ltd.
860.00 866.00 846.00 851.00 44.00 852.5961822.00 868.00 822.00 864.00 524.6 447,271.900100 -
6146 ディスコ
DISCO CORPORATION
30,300.00 30,550.00 30,250.00 30,450.00 890.00 30,204.686029,800.00 30,300.00 29,660.00 30,250.00 162.4 4,905,241100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 26
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6151 日東工器
NITTO KOHKI CO.,LTD.
1,700.00 1,705.00 1,683.00 1,700.00 29.00 1,694.28721,700.00 1,701.00 1,677.00 1,694.00 18.8 31,852.600100 -
6157 日進工具
NS TOOL CO.,LTD.
2,518.00 2,546.00 2,492.00 2,496.00 84.00 2,507.07162,456.00 2,520.00 2,418.00 2,513.00 34.9 87,496.800100 -
6165 パンチ
PUNCH INDUSTRY CO.,LTD.
420.00 429.00 416.00 425.00 2.00 420.4282423.00 428.00 412.00 418.00 75.2 31,616.200100 -
6167 冨士ダイス
Fuji Die Co.,Ltd.
649.00 660.00 639.00 660.00 30.00 651.1263620.00 645.00 620.00 642.00 9.5 6,185.700100 -
6203 豊和工
Howa Machinery,Ltd.
818.00 828.00 816.00 824.00 10.00 820.3262817.00 820.00 809.00 814.00 37.4 30,680.200100 -
6205 OKK
OKK CORPORATION
390.00 390.00 385.00 389.00 7.00 387.3388382.00 389.00 382.00 389.00 12.1 4,686.800100 -
6208 石川製
Ishikawa Seisakusho,Ltd.
1,703.00 1,750.00 1,703.00 1,748.00 45.00 1,730.60661,707.00 1,721.00 1,694.00 1,713.00 88.2 152,639.500100 -
6210 東洋機械
TOYO MACHINERY & METAL CO.,Ltd.
403.00 409.00 403.00 408.00 11.00 405.6920399.00 405.00 399.00 403.00 22.4 9,087.500100 -
6217 津田駒工
TSUDAKOMA Corp.
900.00 912.00 900.00 912.00 19.00 904.8481890.00 899.00 886.00 897.00 7.9 7,148.300100 -
6218 エンシュウ
ENSHU Limited
950.00 956.00 944.00 944.00 11.00 948.2667940.00 955.00 940.00 950.00 7.5 7,112100 -
6222 島精機
SHIMA SEIKI MFG.,LTD.
1,821.00 1,836.00 1,819.00 1,826.00 65.00 1,821.79831,810.00 1,841.00 1,800.00 1,821.00 155.2 282,743.100100 -
6235 オプトラン
OPTORUN CO.,LTD.
2,132.00 2,142.00 2,107.00 2,116.00 -1.00 2,119.67762,115.00 2,132.00 2,101.00 2,127.00 273.9 580,579.700100 -
6236 NCHD
NC Holdings Co.,Ltd.
612.00 612.00 606.00 606.00 -15.00 611.4839629.00 629.00 602.00 612.00 9.3 5,686.800100 -
6237 イワキポンプ
IWAKI CO.,LTD.
807.00 808.00 801.00 803.00 1.00 803.3951803.00 807.00 798.00 802.00 73.4 58,969.200100 -
6238 フリュー
FURYU CORPORATION
1,085.00 1,088.00 1,070.00 1,075.00 0.00 1,080.13971,076.00 1,104.00 1,076.00 1,085.00 221.9 239,683100 -
6240 ヤマシンフィルタ
YAMASHIN-FILTER CORP.
986.00 1,001.00 983.00 990.00 4.00 981.1681980.00 992.00 962.00 990.00 577.5 566,624.600100 -
6247 日阪製作
HISAKA WORKS,LTD.
888.00 897.00 887.00 892.00 22.00 888.4519885.00 892.00 873.00 886.00 77.9 69,210.400100 -
6250 やまびこ
YAMABIKO CORPORATION
1,370.00 1,380.00 1,363.00 1,365.00 35.00 1,363.40421,355.00 1,375.00 1,340.00 1,370.00 174.4 237,777.700100 -
6258 平田機工
HIRATA Corporation
6,900.00 6,980.00 6,880.00 6,900.00 60.00 6,837.07516,940.00 6,940.00 6,630.00 6,840.00 90.6 619,439100 -
6262 ペガサス
PEGASUS SEWING MACHINE MFG.CO.,LTD.
289.00 290.00 285.00 285.00 1.00 288.1801287.00 293.00 286.00 289.00 91.6 26,397.300100 -
6264 マルマエ
Marumae Co.,Ltd.
904.00 917.00 904.00 914.00 40.00 903.1420889.00 905.00 877.00 904.00 154.9 139,896.700100 -
6266 タツモ
TAZMO CO.,LTD.
1,538.00 1,550.00 1,530.00 1,550.00 85.00 1,523.53351,503.00 1,536.00 1,486.00 1,528.00 337.4 514,040.200100 -
6268 ナブテスコ
Nabtesco Corporation
4,005.00 4,010.00 3,975.00 3,985.00 -20.00 3,991.86264,040.00 4,075.00 3,945.00 3,985.00 818.2 3,266,142100 -
6269 三井海洋
MODEC,INC.
1,700.00 1,710.00 1,685.00 1,690.00 8.00 1,692.90551,700.00 1,718.00 1,670.00 1,693.00 117.5 198,916.400100 -
6272 レオン自機
RHEON AUTOMATIC MACHINERY CO.,LTD.
1,170.00 1,189.00 1,168.00 1,185.00 11.00 1,165.03371,180.00 1,185.00 1,123.00 1,163.00 112.6 131,182.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 27
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6273 SMC
SMC CORPORATION
59,580.00 60,290.00 59,450.00 60,000.00 -450.00 59,565.428558,990.00 59,760.00 58,850.00 59,400.00 254.4 15,153,445100 -
6277 ホソカワミクロン
HOSOKAWA MICRON CORPORATION
5,710.00 5,970.00 5,710.00 5,900.00 430.00 5,807.09195,500.00 5,920.00 5,440.00 5,810.00 72.9 423,337100 -
6278 ユニオンツール
UNION TOOL CO.
3,200.00 3,205.00 3,135.00 3,185.00 45.00 3,188.48283,210.00 3,215.00 3,185.00 3,195.00 14.5 46,233100 -
6282 オイレス工
OILES CORPORATION
1,600.00 1,601.00 1,589.00 1,589.00 31.00 1,590.39751,580.00 1,599.00 1,562.00 1,592.00 48.8 77,611.400100 -
6284 ASB機械
NISSEI ASB MACHINE CO.,LTD.
5,360.00 5,400.00 5,280.00 5,300.00 315.00 5,314.72415,150.00 5,410.00 5,140.00 5,350.00 116.0 616,508100 -
6287 サトーHD
SATO HOLDINGS CORPORATION
2,113.00 2,137.00 2,113.00 2,121.00 5.00 2,122.45932,137.00 2,137.00 2,108.00 2,114.00 83.6 177,437.600100 -
6289 技研製作所
GIKEN LTD.
3,980.00 3,995.00 3,950.00 3,965.00 10.00 3,947.59743,965.00 3,965.00 3,890.00 3,960.00 69.3 273,568.500100 -
6291 エアーテック
AIRTECH JAPAN,LTD.
1,716.00 1,736.00 1,682.00 1,686.00 1.00 1,730.16221,765.00 1,819.00 1,643.00 1,716.00 1,047.6 1,812,517.900100 -
6292 カワタ
KAWATA MFG. CO.,LTD.
839.00 851.00 823.00 841.00 33.00 830.0906806.00 825.00 798.00 825.00 25.4 21,084.300100 -
6293 日精樹脂
NISSEI PLASTIC INDUSTRIAL CO.,LTD.
902.00 912.00 902.00 903.00 9.00 902.8629894.00 902.00 894.00 902.00 39.4 35,572.800100 -
6294 オカダアイヨン
OKADA AIYON CORPORATION
964.00 970.00 961.00 961.00 -14.00 961.0325965.00 965.00 949.00 964.00 80.0 76,882.600100 -
6298 ワイエイシイHD
Y.A.C.HOLDINGS CO.,LTD.
716.00 724.00 695.00 702.00 44.00 709.8788698.00 725.00 695.00 715.00 534.6 379,501.200100 -
6301 コマツ
KOMATSU LTD.
2,539.00 2,551.00 2,534.00 2,547.00 55.00 2,537.66732,525.00 2,537.00 2,510.00 2,533.00 2,834.2 7,192,256.800100 -
6302 住友重
SUMITOMO HEAVY INDUSTRIES,LTD.
2,382.00 2,401.00 2,377.00 2,394.00 26.00 2,387.64922,399.00 2,413.00 2,363.00 2,378.00 1,209.9 2,888,816.800100 -
6305 日立建機
Hitachi Construction Machinery Co.,Ltd.
2,883.00 2,885.00 2,849.00 2,849.00 40.00 2,864.11262,883.00 2,886.00 2,855.00 2,870.00 761.7 2,181,594.600100 -
6306 日工
NIKKO CO.,LTD.
676.00 680.00 674.00 677.00 8.00 675.1389676.00 676.00 669.00 675.00 74.9 50,567.900100 -
6309 巴工業
TOMOE ENGINEERING CO.,LTD.(TOMOE KOGYO CO.,LTD.)
1,964.00 1,987.00 1,964.00 1,987.00 43.00 1,974.92251,945.00 1,964.00 1,945.00 1,960.00 14.2 28,043.900100 -
6310 井関農
ISEKI & CO.,LTD.
1,375.00 1,387.00 1,371.00 1,381.00 -34.00 1,385.22101,429.00 1,432.00 1,363.00 1,374.00 105.9 146,694.900100 -
6315 TOWA
TOWA CORPORATION
1,592.00 1,627.00 1,580.00 1,618.00 137.00 1,577.04931,511.00 1,590.00 1,508.00 1,587.00 1,168.0 1,841,993.600100 -
6316 丸山製
MARUYAMA MFG.CO.,INC.
1,455.00 1,455.00 1,436.00 1,440.00 -18.00 1,443.13221,458.00 1,458.00 1,438.00 1,450.00 12.1 17,461.900100 -
6317 北川鉄
Kitagawa Corporation
1,368.00 1,388.00 1,365.00 1,380.00 21.00 1,364.73431,366.00 1,366.00 1,347.00 1,356.00 20.7 28,250100 -
6323 ローツェ
RORZE CORPORATION
5,290.00 5,350.00 5,270.00 5,320.00 180.00 5,277.36285,200.00 5,310.00 5,160.00 5,280.00 196.8 1,038,585100 -
6325 タカキタ
TAKAKITA CO.,LTD.
650.00 670.00 650.00 669.00 25.00 656.1818644.00 651.00 644.00 649.00 9.9 6,496.200100 -
6326 クボタ
KUBOTA CORPORATION
2,116.50 2,126.00 2,099.00 2,118.00 41.50 2,120.58362,149.50 2,152.50 2,103.00 2,110.00 3,477.1 7,373,481.150100 -
6328 荏原実業
EBARA JITSUGYO CO.,LTD.
3,670.00 3,735.00 3,670.00 3,685.00 35.00 3,693.48623,645.00 3,680.00 3,645.00 3,655.00 10.9 40,259100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 28
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6331 菱化工機
Mitsubishi Kakoki Kaisha,Ltd.
1,962.00 1,971.00 1,960.00 1,962.00 8.00 1,962.76501,994.00 1,994.00 1,941.00 1,960.00 34.9 68,500.500100 -
6332 月島機
TSUKISHIMA KIKAI CO.,LTD.
1,350.00 1,370.00 1,337.00 1,345.00 34.00 1,347.81131,326.00 1,350.00 1,326.00 1,346.00 58.3 78,577.400100 -
6333 帝国電機
TEIKOKU ELECTRIC MFG. CO.,LTD.
1,215.00 1,226.00 1,209.00 1,218.00 20.00 1,214.00341,219.00 1,219.00 1,200.00 1,215.00 29.3 35,570.300100 -
6335 東京機
TOKYO KIKAI SEISAKUSHO,LTD.
279.00 279.00 277.00 278.00 1.00 279.2500280.00 281.00 278.00 278.00 11.6 3,239.300100 -
6339 新東工
Sintokogio,Ltd.
716.00 718.00 712.00 714.00 7.00 713.5656715.00 717.00 704.00 715.00 125.0 89,195.700100 -
6340 渋谷工
SHIBUYA CORPORATION
3,555.00 3,560.00 3,530.00 3,550.00 70.00 3,542.03173,535.00 3,545.00 3,505.00 3,530.00 31.5 111,574100 -
6345 アイチ
AICHI CORPORATION
918.00 921.00 912.00 913.00 -5.00 914.5128925.00 931.00 904.00 912.00 74.5 68,131.200100 -
6349 小森
KOMORI CORPORATION
728.00 731.00 724.00 725.00 15.00 723.6136725.00 728.00 712.00 727.00 122.4 88,570.300100 -
6351 鶴見製
TSURUMI MANUFACTURING CO.,LTD.
1,777.00 1,796.00 1,764.00 1,774.00 16.00 1,778.91881,769.00 1,787.00 1,769.00 1,787.00 23.4 41,626.700100 -
6355 住友精密
Sumitomo Precision Products Co.,Ltd.
1,992.00 2,015.00 1,983.00 1,987.00 -27.00 1,995.48391,994.00 2,017.00 1,983.00 1,996.00 12.4 24,744100 -
6356 日ギア
NIPPON GEAR CO.,LTD.
307.00 308.00 304.00 308.00 5.00 306.2791306.00 306.00 304.00 306.00 17.2 5,268100 -
6358 酒井重
SAKAI HEAVY INDUSTRIES,LTD.
2,392.00 2,410.00 2,385.00 2,399.00 20.00 2,399.02702,385.00 2,385.00 2,385.00 2,385.00 3.7 8,876.400100 -
6361 荏原製
EBARA CORPORATION
3,095.00 3,105.00 3,045.00 3,065.00 0.00 3,077.87463,075.00 3,140.00 3,055.00 3,085.00 582.0 1,791,323100 -
6362 石井鉄
Ishii Iron Works Co.,Ltd.
2,799.00 2,799.00 2,780.00 2,782.00 8.00 2,788.93102,800.00 2,800.00 2,780.00 2,780.00 2.9 8,087.900100 -
6363 酉島製
Torishima Pump Mfg.Co.,Ltd.
811.00 815.00 802.00 802.00 -27.00 806.5156805.00 816.00 800.00 812.00 92.9 74,925.300100 -
6364 北越工
HOKUETSU INDUSTRIES CO.,LTD.
1,127.00 1,139.00 1,117.00 1,134.00 20.00 1,123.20001,119.00 1,125.00 1,109.00 1,125.00 57.5 64,584100 -
6367 ダイキン工
DAIKIN INDUSTRIES,LTD.
23,635.00 23,695.00 23,560.00 23,655.00 185.00 23,560.906423,340.00 23,585.00 23,270.00 23,570.00 710.5 16,740,024100 -
6368 オルガノ
ORGANO CORPORATION
5,470.00 5,500.00 5,430.00 5,480.00 80.00 5,440.22455,410.00 5,440.00 5,330.00 5,440.00 57.9 314,989100 -
6369 トーヨーカネツ
TOYO KANETSU K.K.
1,993.00 2,000.00 1,978.00 1,982.00 -5.00 1,987.57892,010.00 2,010.00 1,970.00 1,993.00 107.1 212,869.700100 -
6370 栗田工
Kurita Water Industries Ltd.
3,550.00 3,565.00 3,530.00 3,555.00 90.00 3,534.40833,475.00 3,540.00 3,470.00 3,540.00 422.5 1,493,287.500100 -
6371 椿本チエイン
TSUBAKIMOTO CHAIN CO.
2,505.00 2,533.00 2,503.00 2,528.00 97.00 2,501.09052,481.00 2,495.00 2,438.00 2,495.00 111.6 279,121.700100 -
6373 大同工
DAIDO KOGYO CO.,LTD.
729.00 729.00 719.00 728.00 23.00 723.3125705.00 729.00 705.00 728.00 16.0 11,573100 -
6378 木村化工
KIMURA CHEMICAL PLANTS CO.,LTD.
456.00 460.00 454.00 458.00 -2.00 455.3165456.00 461.00 447.00 453.00 93.2 42,435.500100 -
6381 アネスト岩田
ANEST IWATA Corporation
949.00 951.00 935.00 944.00 0.00 942.7543944.00 945.00 932.00 944.00 70.0 65,992.800100 -
6383 ダイフク
DAIFUKU CO.,LTD.
11,330.00 11,430.00 11,330.00 11,430.00 140.00 11,361.868511,300.00 11,330.00 11,260.00 11,290.00 464.0 5,271,907100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 29
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6387 サムコ
SAMCO INC.
2,920.00 2,960.00 2,892.00 2,951.00 163.00 2,900.33952,819.00 2,922.00 2,800.00 2,917.00 146.1 423,739.600100 -
6390 加藤製
KATO WORKS CO.,LTD.
1,085.00 1,093.00 1,075.00 1,081.00 25.00 1,076.97781,077.00 1,083.00 1,059.00 1,079.00 40.6 43,725.300100 -
6393 油研工
YUKEN KOGYO CO.,LTD.
1,539.00 1,539.00 1,512.00 1,512.00 9.00 1,516.26321,500.00 1,500.00 1,500.00 1,500.00 1.9 2,880.900100 -
6395 タダノ
TADANO LTD.
840.00 843.00 834.00 835.00 7.00 836.0320843.00 845.00 828.00 834.00 437.8 366,014.800100 -
6406 フジテック
FUJITEC CO.,LTD.
2,170.00 2,189.00 2,163.00 2,164.00 17.00 2,164.15712,161.00 2,168.00 2,137.00 2,167.00 236.8 512,472.400100 -
6407 CKD
CKD Corporation
2,080.00 2,096.00 2,056.00 2,087.00 184.00 2,084.66692,030.00 2,124.00 2,030.00 2,099.00 1,802.5 3,757,612.100100 -
6409 キトー
KITO CORPORATION
1,569.00 1,583.00 1,563.00 1,575.00 65.00 1,568.41511,550.00 1,574.00 1,531.00 1,574.00 46.5 72,931.300100 -
6412 平和
Heiwa Corporation
1,603.00 1,610.00 1,602.00 1,604.00 20.00 1,598.75591,603.00 1,606.00 1,576.00 1,600.00 358.8 573,633.600100 -
6413 理想科学
RISO KAGAKU CORPORATION
1,228.00 1,231.00 1,213.00 1,227.00 4.00 1,224.42901,252.00 1,252.00 1,213.00 1,221.00 32.4 39,671.500100 -
6417 SANKYO
SANKYO CO.,LTD.
2,707.00 2,714.00 2,691.00 2,693.00 34.00 2,691.67672,679.00 2,705.00 2,661.00 2,703.00 253.6 682,609.200100 -
6418 日金銭
JAPAN CASH MACHINE CO.,LTD.
559.00 573.00 559.00 565.00 6.00 564.1809560.00 561.00 552.00 559.00 76.3 43,047100 -
6419 マースグループHD
Mars Group Holdings Corporation
1,645.00 1,665.00 1,645.00 1,665.00 45.00 1,650.85191,637.00 1,639.00 1,626.00 1,637.00 16.2 26,743.800100 -
6420 フクシマガリレイ
FUKUSHIMA GALILEI CO.LTD.
4,500.00 4,500.00 4,380.00 4,440.00 25.00 4,473.52424,520.00 4,540.00 4,455.00 4,455.00 95.2 425,879.500100 -
6428 オーイズミ
OIZUMI Corporation
376.00 383.00 376.00 383.00 -12.00 380.1929389.00 389.00 375.00 375.00 50.8 19,313.800100 -
6430 ダイコク電
DAIKOKU DENKI CO.,LTD.
909.00 913.00 903.00 908.00 -29.00 910.0541927.00 927.00 907.00 910.00 64.7 58,880.500100 -
6432 竹内製作所
TAKEUCHI MFG.CO.,LTD.
2,478.00 2,509.00 2,478.00 2,489.00 86.00 2,481.39032,450.00 2,475.00 2,437.00 2,472.00 244.2 605,955.500100 -
6436 アマノ
Amano Corporation
2,614.00 2,642.00 2,603.00 2,632.00 49.00 2,619.15422,600.00 2,618.00 2,587.00 2,606.00 263.3 689,623.300100 -
6440 JUKI
JUKI CORPORATION
481.00 487.00 481.00 482.00 20.00 480.6678470.00 483.00 460.00 481.00 208.9 100,411.500100 -
6444 サンデンHD
SANDEN HOLDINGS CORPORATION
377.00 382.00 375.00 379.00 19.00 375.4810367.00 377.00 363.00 375.00 382.1 143,471.300100 -
6445 蛇の目
JANOME SEWING MACHINE CO.,LTD.
723.00 728.00 708.00 711.00 42.00 721.7842710.00 740.00 705.00 723.00 1,148.7 829,113.500100 -
6454 マックス
MAX CO.,LTD.
1,510.00 1,511.00 1,497.00 1,499.00 14.00 1,498.51891,500.00 1,504.00 1,483.00 1,502.00 98.1 147,004.700100 -
6457 グローリー
GLORY LTD.
2,279.00 2,282.00 2,264.00 2,270.00 -46.00 2,277.66212,322.00 2,322.00 2,268.00 2,278.00 268.4 611,324.500100 -
6458 新晃工業
SINKO INDUSTRIES LTD.
1,615.00 1,622.00 1,610.00 1,619.00 17.00 1,615.17671,619.00 1,629.00 1,599.00 1,615.00 49.8 80,435.800100 -
6459 大和冷機
DAIWA INDUSTRIES LTD.
1,060.00 1,107.00 1,060.00 1,095.00 95.00 1,058.02591,000.00 1,049.00 978.00 1,049.00 292.9 309,895.800100 -
6460 セガサミーHD
SEGA SAMMY HOLDINGS INC.
1,540.00 1,550.00 1,528.00 1,541.00 45.00 1,532.03771,509.00 1,538.00 1,496.00 1,537.00 1,394.2 2,135,967100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 30
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6461 日ピストン
Nippon Piston Ring Co.,Ltd.
1,039.00 1,048.00 1,029.00 1,042.00 -34.00 1,035.77031,046.00 1,059.00 1,020.00 1,038.00 44.4 45,988.200100 -
6462 リケン
RIKEN CORPORATION
2,433.00 2,448.00 2,420.00 2,435.00 -8.00 2,436.72522,493.00 2,493.00 2,405.00 2,433.00 56.4 137,431.300100 -
6463 TPR
TPR CO.,LTD.
1,415.00 1,445.00 1,412.00 1,432.00 69.00 1,420.94961,388.00 1,420.00 1,377.00 1,414.00 91.2 129,590.600100 -
6464 ツバキ・ナカシマ
TSUBAKI NAKASHIMA CO.,LTD.
926.00 938.00 926.00 931.00 41.00 922.2159875.00 936.00 875.00 930.00 697.0 642,784.500100 -
6465 ホシザキ
HOSHIZAKI CORPORATION
10,540.00 10,640.00 10,530.00 10,560.00 220.00 10,525.745910,430.00 10,540.00 10,360.00 10,530.00 194.4 2,046,205100 -
6470 大豊工業
TAIHO KOGYO CO.,LTD.
596.00 610.00 596.00 609.00 24.00 597.2778588.00 596.00 584.00 596.00 39.6 23,652.200100 -
6471 日本精工
NSK Ltd.
919.00 921.00 912.00 916.00 29.00 914.5690902.00 918.00 900.00 913.00 1,797.1 1,643,571.900100 -
6472 NTN
NTN CORPORATION
233.00 235.00 232.00 233.00 12.00 232.3801231.00 234.00 227.00 232.00 5,780.7 1,343,319.800100 -
6473 ジェイテクト
JTEKT Corporation
892.00 902.00 889.00 895.00 38.00 889.6077887.00 893.00 874.00 893.00 2,566.5 2,283,178.100100 -
6474 不二越
NACHI-FUJIKOSHI CORP.
4,405.00 4,475.00 4,400.00 4,455.00 135.00 4,430.17864,420.00 4,425.00 4,370.00 4,420.00 44.8 198,472100 -
6480 日トムソン
NIPPON THOMPSON CO.,LTD.
349.00 352.00 346.00 347.00 2.00 348.8785350.00 352.00 347.00 349.00 426.3 148,726.900100 -
6481 THK
THK CO.,LTD.
3,075.00 3,090.00 3,055.00 3,070.00 55.00 3,069.16313,070.00 3,085.00 3,045.00 3,065.00 494.1 1,516,473.500100 -
6482 ユーシン精機
YUSHIN PRECISION EQUIPMENT CO.,LTD.
711.00 725.00 711.00 723.00 12.00 713.9401712.00 721.00 700.00 713.00 78.5 56,044.300100 -
6485 前沢給装
MAEZAWA KYUSO INDUSTRIES CO.,LTD.
2,258.00 2,300.00 2,257.00 2,300.00 100.00 2,257.02502,200.00 2,246.00 2,195.00 2,243.00 12.0 27,084.300100 -
6486 イーグル工
EAGLE INDUSTRY CO.,LTD.
902.00 906.00 895.00 900.00 20.00 899.7414894.00 901.00 889.00 901.00 169.4 152,416.200100 -
6489 前沢工
Maezawa Industries,Inc.
472.00 473.00 466.00 466.00 -5.00 470.9163477.00 477.00 468.00 470.00 46.6 21,944.700100 -
6490 日ピラ工
NIPPON PILLAR PACKING CO.,LTD.
1,496.00 1,522.00 1,496.00 1,510.00 47.00 1,501.39901,484.00 1,499.00 1,463.00 1,494.00 78.7 118,160.100100 -
6498 キッツ
KITZ CORPORATION
572.00 575.00 570.00 570.00 -2.00 571.7788578.00 583.00 565.00 572.00 276.2 157,925.300100 -
6586 マキタ
Makita Corporation
5,150.00 5,200.00 5,130.00 5,150.00 60.00 5,151.72715,130.00 5,170.00 5,110.00 5,130.00 474.2 2,442,949100 -
7004 日立造
Hitachi Zosen Corporation
433.00 433.00 427.00 427.00 3.00 428.9418425.00 432.00 424.00 430.00 748.5 321,062.900100 -
7011 三菱重
Mitsubishi Heavy Industries,Ltd.
2,445.00 2,457.00 2,436.00 2,448.00 40.00 2,440.13192,415.00 2,453.00 2,410.00 2,440.50 1,592.5 3,885,910100 -
7013 IHI
IHI Corporation
1,491.00 1,505.00 1,487.00 1,500.00 84.00 1,489.25171,463.00 1,499.00 1,457.00 1,489.00 2,519.6 3,752,318.600100 -
7718 スター精密
STAR MICRONICS CO.,LTD.
1,535.00 1,539.00 1,524.00 1,525.00 12.00 1,531.34211,516.00 1,550.00 1,506.00 1,533.00 232.1 355,424.500100 -
電気機器 Electric Appliances
3105 日清紡HD
Nisshinbo Holdings Inc.
754.00 762.00 754.00 760.00 40.00 753.3760734.00 754.00 727.00 754.00 953.2 718,118100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 31
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4062 イビデン
IBIDEN CO.,LTD.
4,415.00 4,450.00 4,395.00 4,440.00 135.00 4,408.51994,420.00 4,420.00 4,345.00 4,410.00 925.3 4,079,203.500100 -
4902 コニカミノルタ
KONICA MINOLTA,INC.
310.00 312.00 306.00 308.00 8.00 309.2969308.00 313.00 305.00 310.00 9,956.6 3,079,545.900100 -
6448 ブラザー
BROTHER INDUSTRIES,LTD.
1,815.00 1,818.00 1,794.00 1,804.00 14.00 1,802.73951,800.00 1,819.00 1,784.00 1,806.00 930.6 1,677,629.400100 -
6479 ミネベアミツミ
MINEBEA MITSUMI Inc.
1,993.00 2,000.00 1,989.00 1,995.00 54.00 1,991.31861,981.00 1,999.00 1,973.00 1,992.00 1,596.0 3,178,144.500100 -
6501 日立
Hitachi,Ltd.
3,871.00 3,887.00 3,867.00 3,872.00 -20.00 3,871.67473,864.00 3,900.00 3,820.00 3,864.00 5,672.8 21,963,236.300100 -
6503 三菱電
Mitsubishi Electric Corporation
1,410.00 1,424.00 1,408.50 1,415.00 22.50 1,410.58961,392.50 1,409.50 1,390.50 1,407.50 4,204.1 5,930,259.600100 -
6504 富士電機
FUJI ELECTRIC CO.,LTD.
3,500.00 3,505.00 3,480.00 3,490.00 50.00 3,490.81213,490.00 3,510.00 3,465.00 3,475.00 569.5 1,988,017.500100 -
6505 東洋電
TOYO DENKI SEIZO K.K.(TOYO ELECTRIC MFG.CO.,LTD.)
1,105.00 1,106.00 1,094.00 1,106.00 7.00 1,101.30071,105.00 1,112.00 1,088.00 1,095.00 14.3 15,748.600100 -
6506 安川電
YASKAWA Electric Corporation
4,545.00 4,580.00 4,530.00 4,580.00 115.00 4,552.21684,510.00 4,550.00 4,495.00 4,530.00 1,535.1 6,988,108100 -
6507 シンフォニア
SINFONIA TECHNOLOGY CO.,LTD.
1,249.00 1,271.00 1,245.00 1,259.00 19.00 1,253.76671,260.00 1,262.00 1,233.00 1,241.00 97.3 121,991.500100 -
6508 明電舎
MEIDENSHA CORPORATION
1,702.00 1,708.00 1,695.00 1,697.00 0.00 1,702.02381,725.00 1,725.00 1,688.00 1,701.00 176.5 300,407.200100 -
6513 オリジン
Origin Company,Limited
1,350.00 1,350.00 1,344.00 1,350.00 11.00 1,346.21821,340.00 1,346.00 1,340.00 1,344.00 5.5 7,404.200100 -
6516 山洋電気
SANYO DENKI CO.,LTD.
4,805.00 4,880.00 4,805.00 4,855.00 175.00 4,833.79494,750.00 4,805.00 4,715.00 4,805.00 47.3 228,638.500100 -
6517 デンヨー
Denyo Co.,Ltd.
2,196.00 2,222.00 2,196.00 2,220.00 154.00 2,177.65772,116.00 2,199.00 2,078.00 2,196.00 59.6 129,788.400100 -
6588 東芝テック
TOSHIBA TEC CORPORATION
4,235.00 4,235.00 4,205.00 4,230.00 5.00 4,223.40294,265.00 4,280.00 4,200.00 4,225.00 122.1 515,677.500100 -
6590 芝浦
SHIBAURA MECHATRONICS CORPORATION
3,720.00 3,750.00 3,695.00 3,745.00 150.00 3,709.34523,630.00 3,725.00 3,625.00 3,720.00 42.0 155,792.500100 -
6592 マブチモーター
MABUCHI MOTOR CO.,LTD.
4,420.00 4,455.00 4,405.00 4,450.00 90.00 4,418.47264,390.00 4,425.00 4,350.00 4,415.00 297.9 1,316,263100 -
6594 日本電産
NIDEC CORPORATION
11,665.00 11,715.00 11,650.00 11,670.00 315.00 11,590.431011,460.00 11,650.00 11,380.00 11,625.00 1,896.6 21,982,411.500100 -
6616 トレックスセミ
TOREX SEMICONDUCTOR LTD.
1,295.00 1,305.00 1,287.00 1,296.00 -42.00 1,281.35341,278.00 1,290.00 1,244.00 1,286.00 36.5 46,769.400100 -
6617 東光高岳
TAKAOKA TOKO CO.,LTD.
1,189.00 1,195.00 1,181.00 1,189.00 7.00 1,187.39881,183.00 1,197.00 1,180.00 1,183.00 32.1 38,115.500100 -
6619 WSCOPE
W-SCOPE Corporation
683.00 695.00 680.00 694.00 15.00 681.8783679.00 689.00 667.00 683.00 931.2 634,965.100100 -
6620 宮越HD
Miyakoshi Holdings,Inc.
707.00 712.00 699.00 709.00 17.00 703.3696698.00 705.00 693.00 705.00 23.0 16,177.500100 -
6622 ダイヘン
DAIHEN CORPORATION
4,165.00 4,215.00 4,155.00 4,200.00 90.00 4,166.81654,140.00 4,180.00 4,095.00 4,140.00 110.1 458,766.500100 -
6630 ヤーマン
YA-MAN LTD.
1,830.00 1,847.00 1,827.00 1,842.00 12.00 1,817.70081,806.00 1,834.00 1,781.00 1,833.00 544.2 989,192.800100 -
6632 JVCKW
JVCKENWOOD Corporation
157.00 158.00 155.00 158.00 6.00 156.7700156.00 158.00 154.00 157.00 1,745.9 273,704.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 32
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6638 Mimaki
MIMAKI ENGINEERING CO.,LTD.
485.00 486.00 481.00 484.00 -8.00 483.0912500.00 500.00 475.00 478.00 30.7 14,830.900100 -
6640 I・PEX
I-PEX Inc.
1,932.00 1,956.00 1,925.00 1,952.00 27.00 1,941.16191,958.00 1,958.00 1,917.00 1,928.00 100.7 195,475100 -
6641 日新電
Nissin Electric Co.,Ltd.
1,184.00 1,190.00 1,178.00 1,181.00 26.00 1,177.82121,160.00 1,182.00 1,159.00 1,181.00 226.0 266,187.600100 -
6644 大崎電
Osaki Electric Co.,Ltd.
574.00 579.00 561.00 563.00 12.00 566.8368568.00 574.00 558.00 572.00 299.0 169,484.200100 -
6645 オムロン
OMRON Corporation
8,330.00 8,440.00 8,320.00 8,420.00 280.00 8,363.28058,250.00 8,350.00 8,220.00 8,310.00 926.7 7,750,252100 -
6651 日東工
NITTO KOGYO CORPORATION
1,883.00 1,900.00 1,881.00 1,881.00 9.00 1,878.26121,900.00 1,900.00 1,854.00 1,872.00 69.3 130,163.500100 -
6652 IDEC
IDEC CORPORATION
1,881.00 1,899.00 1,859.00 1,864.00 17.00 1,873.38311,856.00 1,881.00 1,856.00 1,872.00 59.0 110,529.600100 -
6653 正興電機製作所
SEIKO ELECTRIC CO.,LTD.
1,778.00 1,800.00 1,773.00 1,799.00 90.00 1,787.30011,749.00 1,835.00 1,746.00 1,782.00 140.3 250,758.200100 -
6654 不二電機工業
FUJI ELECTRIC INDUSTRY CO.,LTD.
1,307.00 1,310.00 1,305.00 1,310.00 8.00 1,307.28571,302.00 1,302.00 1,302.00 1,302.00 2.8 3,660.400100 -
6674 GSユアサ
GS Yuasa Corporation
2,190.00 2,208.00 2,186.00 2,198.00 100.00 2,187.96562,155.00 2,185.00 2,152.00 2,183.00 534.5 1,169,467.600100 -
6675 サクサ
SAXA Holdings,Inc.
1,449.00 1,465.00 1,448.00 1,457.00 24.00 1,454.35071,461.00 1,479.00 1,433.00 1,449.00 13.4 19,488.300100 -
6676 メルコ
MELCO HOLDINGS INC.
2,882.00 2,922.00 2,879.00 2,910.00 4.00 2,907.79372,940.00 2,952.00 2,885.00 2,889.00 37.8 109,914.600100 -
6678 テクノメディカ
Techno Medica Co.,Ltd.
1,593.00 1,594.00 1,586.00 1,594.00 5.00 1,591.06721,599.00 1,599.00 1,585.00 1,590.00 11.9 18,933.700100 -
6699 ダイヤHD
DIAMOND ELECTRIC HOLDINGS Co.,Ltd.
835.00 836.00 824.00 827.00 -14.00 842.0704859.00 865.00 825.00 828.00 125.0 105,258.800100 -
6701 NEC
NEC Corporation
5,550.00 5,570.00 5,500.00 5,500.00 -10.00 5,526.96975,560.00 5,560.00 5,480.00 5,530.00 1,312.1 7,251,937100 -
6702 富士通
FUJITSU LIMITED
13,275.00 13,320.00 13,210.00 13,245.00 60.00 13,226.491613,225.00 13,260.00 13,120.00 13,235.00 699.9 9,257,221.500100 -
6703 OKI
Oki Electric Industry Company,Limited
930.00 935.00 926.00 927.00 1.00 929.2129931.00 936.00 926.00 930.00 588.9 547,213.500100 -
6704 岩崎通
IWATSU ELECTRIC CO.,LTD.
853.00 855.00 849.00 849.00 4.00 851.7248853.00 855.00 852.00 853.00 10.9 9,283.800100 -
6706 電気興
DKK Co.,Ltd.
2,851.00 2,887.00 2,851.00 2,881.00 60.00 2,864.83532,805.00 2,883.00 2,790.00 2,851.00 83.8 240,073.200100 -
6707 サンケン電
Sanken Electric Co.,Ltd.
3,690.00 3,690.00 3,650.00 3,690.00 40.00 3,643.69733,635.00 3,690.00 3,575.00 3,680.00 144.7 527,243100 -
6715 ナカヨ
NAKAYO,INC.
1,486.00 1,486.00 1,463.00 1,486.00 -6.00 1,480.27591,490.00 1,492.00 1,486.00 1,486.00 2.9 4,292.800100 -
6718 アイホン
AIPHONE CO.,LTD.
1,565.00 1,571.00 1,552.00 1,571.00 29.00 1,563.10371,571.00 1,574.00 1,552.00 1,565.00 27.0 42,203.800100 -
6723 ルネサス
Renesas Electronics Corporation
949.00 964.00 948.00 950.00 16.00 948.9338933.00 953.00 931.00 948.00 7,780.3 7,382,989.700100 -
6724 エプソン
SEIKO EPSON CORPORATION
1,407.00 1,409.00 1,390.00 1,403.00 41.00 1,396.51931,392.00 1,406.00 1,361.00 1,403.00 2,034.7 2,841,497.900100 -
6727 ワコム
Wacom Co.,Ltd.
760.00 760.00 748.00 754.00 11.00 753.1233763.00 763.00 744.00 759.00 1,405.9 1,058,816.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 33
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6728 アルバック
ULVAC, Inc.
4,195.00 4,240.00 4,145.00 4,145.00 -70.00 4,120.08184,075.00 4,185.00 3,950.00 4,185.00 837.9 3,452,216.500100 -
6730 アクセル
AXELL CORPORATION
803.00 815.00 803.00 815.00 17.00 804.7004809.00 809.00 784.00 803.00 55.4 44,580.400100 -
6737 EIZO
EIZO Corporation
3,560.00 3,600.00 3,560.00 3,590.00 -95.00 3,582.23023,620.00 3,620.00 3,555.00 3,570.00 117.7 421,628.500100 -
6740 JDI
Japan Display Inc.
50.00 51.00 50.00 51.00 -5.00 51.234053.00 54.00 50.00 50.00 14,224.4 728,772.600100 -
6741 日信号
Nippon Signal Company,Limited
928.00 931.00 921.00 923.00 10.00 924.5163927.00 929.00 919.00 926.00 126.1 116,581.500100 -
6742 京三製
Kyosan Electric Manufacturing Co.,Ltd.
438.00 440.00 434.00 440.00 3.00 438.4756445.00 446.00 433.00 436.00 110.6 48,495.400100 -
6744 能美防災
NOHMI BOSAI LTD.
2,455.00 2,477.00 2,448.00 2,453.00 45.00 2,451.32352,448.00 2,448.00 2,413.00 2,432.00 40.5 99,278.600100 -
6745 ホーチキ
HOCHIKI CORPORATION
1,222.00 1,245.00 1,222.00 1,244.00 23.00 1,229.46911,222.00 1,242.00 1,210.00 1,222.00 32.4 39,834.800100 -
6748 星和電機
SEIWA ELECTRIC MFG. CO.,LTD.
628.00 635.00 628.00 634.00 13.00 628.6955630.00 630.00 617.00 628.00 26.6 16,723.300100 -
6750 エレコム
ELECOM CO.,LTD.
4,595.00 4,595.00 4,540.00 4,550.00 -70.00 4,566.22674,630.00 4,645.00 4,535.00 4,575.00 144.7 660,733100 -
6752 パナソニック
Panasonic Corporation
1,106.00 1,107.00 1,093.50 1,100.00 51.50 1,101.83381,095.00 1,116.50 1,091.00 1,101.00 13,496.3 14,870,679.350100 -
6753 シャープ
Sharp Corporation
1,181.00 1,185.00 1,176.00 1,183.00 24.00 1,178.17051,175.00 1,185.00 1,160.00 1,176.00 2,900.5 3,417,283.500100 -
6754 アンリツ
ANRITSU CORPORATION
2,310.00 2,320.00 2,304.00 2,312.00 4.00 2,310.83712,337.00 2,343.00 2,297.00 2,308.00 1,666.3 3,850,547.800100 -
6755 富士通ゼ
FUJITSU GENERAL LIMITED
3,210.00 3,225.00 3,205.00 3,215.00 30.00 3,211.69933,185.00 3,230.00 3,175.00 3,205.00 234.8 754,107100 -
6758 ソニー
SONY CORPORATION
9,400.00 9,491.00 9,353.00 9,491.00 165.00 9,405.93079,352.00 9,407.00 9,326.00 9,380.00 5,981.0 56,256,871.600100 -
6762 TDK
TDK Corporation
13,800.00 13,840.00 13,770.00 13,820.00 330.00 13,777.475813,650.00 13,820.00 13,650.00 13,770.00 724.6 9,983,159100 -
6763 帝通工
Teikoku Tsushin Kogyo Co.,Ltd.
1,165.00 1,178.00 1,165.00 1,178.00 7.00 1,175.33331,171.00 1,182.00 1,171.00 1,178.00 5.7 6,699.400100 -
6768 タムラ製
TAMURA CORPORATION
530.00 535.00 529.00 529.00 7.00 526.9646523.00 531.00 519.00 530.00 646.2 340,524.500100 -
6770 アルプスアルパイン
ALPS ALPINE CO.,LTD.
1,469.00 1,477.00 1,460.00 1,465.00 40.00 1,460.26261,455.00 1,472.00 1,427.00 1,467.00 2,087.1 3,047,714100 -
6771 池上通
IKEGAMI TSUSHINKI CO.,LTD.
800.00 803.00 800.00 803.00 3.00 800.5732801.00 801.00 795.00 798.00 8.2 6,564.700100 -
6779 日電波
NIHON DEMPA KOGYO CO.,LTD.
488.00 494.00 467.00 468.00 4.00 476.6791471.00 497.00 450.00 489.00 1,036.4 494,030.200100 -
6785 鈴木
SUZUKI CO.,LTD.
904.00 909.00 894.00 895.00 -8.00 905.7064910.00 922.00 894.00 910.00 139.3 126,164.900100 -
6788 日本トリム
NIHON TRIM CO.,LTD.
3,715.00 3,720.00 3,685.00 3,685.00 15.00 3,671.22883,695.00 3,710.00 3,635.00 3,700.00 23.6 86,641100 -
6789 ローランドDG
Roland DG Corporation
1,618.00 1,633.00 1,603.00 1,611.00 33.00 1,602.82291,580.00 1,617.00 1,553.00 1,615.00 76.8 123,096.800100 -
6794 フォスター電
Foster Electric Company,Limited
1,179.00 1,183.00 1,168.00 1,168.00 29.00 1,169.81341,167.00 1,177.00 1,149.00 1,175.00 93.8 109,728.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 34
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6798 SMK
SMK Corporation
2,800.00 2,843.00 2,790.00 2,843.00 48.00 2,814.50862,800.00 2,835.00 2,776.00 2,790.00 11.6 32,648.300100 -
6800 ヨコオ
YOKOWO CO.,LTD.
2,490.00 2,494.00 2,455.00 2,471.00 6.00 2,472.84632,486.00 2,490.00 2,445.00 2,483.00 119.7 295,999.700100 -
6803 ティアック
TEAC CORPORATION
116.00 116.00 114.00 115.00 4.00 113.8781113.00 116.00 112.00 115.00 186.2 21,204.100100 -
6804 ホシデン
Hosiden Corporation
885.00 887.00 879.00 880.00 17.00 880.2993870.00 885.00 867.00 883.00 406.3 357,665.600100 -
6806 ヒロセ電
HIROSE ELECTRIC CO.,LTD.
14,420.00 14,460.00 14,330.00 14,380.00 30.00 14,397.761714,500.00 14,500.00 14,340.00 14,400.00 117.5 1,691,737100 -
6807 航空電子
Japan Aviation Electronics Industry,Limited
1,456.00 1,471.00 1,456.00 1,459.00 48.00 1,456.65571,439.00 1,464.00 1,425.00 1,456.00 283.5 412,961.900100 -
6809 TOA
TOA CORPORATION
920.00 932.00 913.00 930.00 14.00 923.7002915.00 918.00 905.00 915.00 46.7 43,136.800100 -
6810 マクセルHD
Maxell Holdings,Ltd.
1,171.00 1,174.00 1,163.00 1,167.00 20.00 1,166.93481,160.00 1,177.00 1,156.00 1,172.00 190.3 222,067.700100 -
6814 古野電気
FURUNO ELECTRIC CO.,LTD.
1,165.00 1,190.00 1,163.00 1,180.00 16.00 1,174.95441,165.00 1,169.00 1,153.00 1,166.00 127.3 149,571.700100 -
6815 ユニデンHD
UNIDEN HOLDINGS CORPORATION
2,320.00 2,380.00 2,311.00 2,340.00 98.00 2,315.74002,287.00 2,317.00 2,253.00 2,313.00 82.3 190,585.400100 -
6817 スミダ
SUMIDA CORPORATION
1,001.00 1,008.00 991.00 996.00 12.00 997.53801,001.00 1,018.00 986.00 999.00 107.8 107,534.600100 -
6820 アイコム
ICOM INCORPORATED
2,931.00 2,935.00 2,881.00 2,884.00 -11.00 2,908.85262,945.00 2,982.00 2,896.00 2,910.00 34.6 100,646.300100 -
6823 リオン
RION CO.,LTD.
2,579.00 2,612.00 2,579.00 2,609.00 52.00 2,584.25972,585.00 2,585.00 2,535.00 2,569.00 33.5 86,572.700100 -
6826 本多通信
HONDA TSUSHIN KOGYO CO.,LTD.
478.00 484.00 477.00 479.00 9.00 476.3930477.00 478.00 465.00 477.00 40.2 19,151100 -
6839 船井電機
FUNAI ELECTRIC CO.,LTD.
429.00 430.00 422.00 428.00 11.00 424.8192421.00 427.00 418.00 427.00 85.2 36,194.600100 -
6841 横河電
YOKOGAWA ELECTRIC CORPORATION
1,873.00 1,877.00 1,860.00 1,867.00 51.00 1,864.74321,856.00 1,869.00 1,844.00 1,866.00 677.7 1,263,736.500100 -
6844 新電元
Shindengen Electric Manufacturing Co.,Ltd.
2,460.00 2,474.00 2,425.00 2,431.00 21.00 2,451.12752,457.00 2,500.00 2,422.00 2,459.00 64.3 157,607.500100 -
6845 アズビル
Azbil Corporation
4,580.00 4,600.00 4,555.00 4,575.00 80.00 4,558.77604,505.00 4,565.00 4,475.00 4,565.00 780.2 3,556,757100 -
6848 東亜ディーケーケー
DKK-TOA CORPORATION
869.00 870.00 863.00 866.00 27.00 864.3529848.00 868.00 845.00 860.00 11.9 10,285.800100 -
6849 日本光電
NIHON KOHDEN CORPORATION
3,525.00 3,540.00 3,515.00 3,530.00 0.00 3,525.43133,520.00 3,535.00 3,500.00 3,515.00 221.4 780,530.500100 -
6850 チノー
Chino Corporation
1,447.00 1,449.00 1,428.00 1,435.00 34.00 1,437.36961,404.00 1,453.00 1,404.00 1,438.00 13.8 19,835.700100 -
6853 共和電
KYOWA ELECTRONIC INSTRUMENTS CO.,LTD.
430.00 430.00 428.00 430.00 1.00 429.6993430.00 430.00 428.00 429.00 15.3 6,574.400100 -
6855 電子材料
JAPAN ELECTRONIC MATERIALS CORPORATION
1,463.00 1,487.00 1,450.00 1,485.00 68.00 1,438.08231,417.00 1,466.00 1,388.00 1,463.00 922.9 1,327,206.200100 -
6856 堀場製
HORIBA,Ltd.
5,970.00 5,990.00 5,920.00 5,940.00 190.00 5,936.02145,850.00 6,000.00 5,810.00 5,980.00 280.0 1,662,086100 -
6857 アドバンテス
ADVANTEST CORPORATION
7,180.00 7,240.00 7,160.00 7,230.00 350.00 7,131.63526,940.00 7,170.00 6,900.00 7,160.00 3,583.7 25,557,641100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 35
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6858 小野測器
ONO SOKKI Co.,Ltd.
541.00 546.00 540.00 544.00 7.00 542.6923542.00 542.00 538.00 541.00 7.8 4,233100 -
6859 エスペック
ESPEC CORP.
1,825.00 1,830.00 1,789.00 1,800.00 -10.00 1,813.00441,840.00 1,842.00 1,801.00 1,827.00 67.7 122,740.400100 -
6861 キーエンス
KEYENCE CORPORATION
52,770.00 53,310.00 52,700.00 53,060.00 1,350.00 52,658.563052,270.00 52,530.00 51,850.00 52,520.00 491.3 25,871,152100 -
6866 日置電
HIOKI E.E.CORPORATION
3,925.00 3,950.00 3,895.00 3,905.00 60.00 3,910.49773,900.00 3,925.00 3,860.00 3,880.00 22.1 86,422100 -
6869 シスメックス
SYSMEX CORPORATION
10,430.00 10,540.00 10,400.00 10,540.00 155.00 10,482.814610,450.00 10,470.00 10,375.00 10,410.00 424.4 4,448,906.500100 -
6871 日マイクロニクス
MICRONICS JAPAN CO.,LTD.
1,012.00 1,013.00 991.00 997.00 34.00 995.2969976.00 1,009.00 964.00 1,007.00 533.6 531,090.400100 -
6875 メガチップス
MegaChips Corporation
2,740.00 2,771.00 2,736.00 2,754.00 86.00 2,737.50582,680.00 2,753.00 2,673.00 2,737.00 146.5 401,044.600100 -
6877 OBARA-G
Obara Group Incorporated
3,325.00 3,340.00 3,290.00 3,300.00 -50.00 3,311.26743,340.00 3,350.00 3,285.00 3,325.00 64.7 214,239100 -
6901 沢藤電
SAWAFUJI ELECTRIC CO.,LTD.
1,843.00 1,886.00 1,809.00 1,873.00 -8.00 1,839.72191,881.00 1,881.00 1,798.00 1,806.00 18.7 34,402.800100 -
6904 原田工業
HARADA INDUSTRY CO.,LTD.
871.00 889.00 871.00 876.00 7.00 878.2911875.00 893.00 875.00 878.00 7.9 6,938.500100 -
6905 コーセル
COSEL CO.,LTD.
1,049.00 1,067.00 1,049.00 1,060.00 10.00 1,059.41081,063.00 1,064.00 1,046.00 1,061.00 70.1 74,264.700100 -
6908 イリソ電子工業
IRISO ELECTRONICS CO.,LTD.
4,800.00 4,830.00 4,780.00 4,800.00 200.00 4,791.51724,740.00 4,800.00 4,685.00 4,800.00 75.8 363,197100 -
6914 オプテックスグループ
OPTEX GROUP Company,Limited
1,732.00 1,770.00 1,730.00 1,759.00 65.00 1,746.23501,725.00 1,737.00 1,710.00 1,732.00 100.0 174,623.500100 -
6915 千代インテ
CHIYODA INTEGRE CO.,LTD.
1,542.00 1,554.00 1,540.00 1,542.00 -8.00 1,548.93671,560.00 1,583.00 1,544.00 1,546.00 37.9 58,704.700100 -
6916 アイオーデータ
I-O DATA DEVICE,INC.
985.00 986.00 981.00 984.00 -2.00 986.03671,001.00 1,002.00 979.00 984.00 51.8 51,076.700100 -
6920 レーザーテック
Lasertec Corporation
10,090.00 10,160.00 10,060.00 10,110.00 430.00 10,011.39759,780.00 10,100.00 9,720.00 10,090.00 2,010.0 20,122,909100 -
6923 スタンレー電
Stanley Electric Co.,Ltd.
3,020.00 3,040.00 3,015.00 3,020.00 115.00 3,015.11782,970.00 3,015.00 2,970.00 3,015.00 436.3 1,315,495.900100 -
6924 岩崎電
IWASAKI ELECTRIC CO.,LTD.
1,336.00 1,350.00 1,334.00 1,349.00 53.00 1,334.75531,315.00 1,334.00 1,314.00 1,333.00 38.0 50,720.700100 -
6925 ウシオ電
USHIO INC.
1,333.00 1,339.00 1,328.00 1,332.00 19.00 1,332.02241,343.00 1,345.00 1,324.00 1,329.00 821.5 1,094,256.400100 -
6926 OKAYA
OKAYA ELECTRIC INDUSTRIES CO.,LTD.
350.00 358.00 350.00 358.00 14.00 352.5723346.00 353.00 344.00 350.00 17.3 6,099.500100 -
6927 ヘリオステクノH
Helios Techno Holding Co.,Ltd.
310.00 312.00 308.00 309.00 -3.00 309.7744308.00 314.00 308.00 310.00 35.9 11,120.900100 -
6928 エノモト
ENOMOTO Co.,Ltd.
1,260.00 1,264.00 1,244.00 1,247.00 47.00 1,244.60931,200.00 1,264.00 1,200.00 1,260.00 49.4 61,483.700100 -
6929 日セラミック
NIPPON CERAMIC CO.,LTD.
2,985.00 3,010.00 2,976.00 2,994.00 104.00 2,983.77452,937.00 3,020.00 2,937.00 2,985.00 97.1 289,724.500100 -
6932 遠藤照明
ENDO Lighting Corporation
575.00 576.00 573.00 576.00 1.00 574.4470574.00 575.00 571.00 572.00 13.2 7,582.700100 -
6937 古河電池
The Furukawa Battery Co.,Ltd.
1,313.00 1,325.00 1,296.00 1,319.00 -29.00 1,330.82451,378.00 1,378.00 1,313.00 1,317.00 861.6 1,146,638.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 36
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6938 双信電機
SOSHIN ELECTRIC CO.,LTD.
416.00 417.00 413.00 417.00 13.00 414.4438410.00 417.00 407.00 415.00 55.2 22,877.300100 -
6941 山一電機
YAMAICHI ELECTRONICS CO.,LTD.
1,392.00 1,407.00 1,390.00 1,395.00 54.00 1,381.30451,351.00 1,389.00 1,343.00 1,387.00 287.0 396,434.400100 -
6947 図研
ZUKEN INC.
2,725.00 2,750.00 2,725.00 2,739.00 9.00 2,729.17092,734.00 2,767.00 2,693.00 2,721.00 43.3 118,173.100100 -
6951 日電子
JEOL Ltd.
3,750.00 3,785.00 3,730.00 3,745.00 90.00 3,739.87423,660.00 3,745.00 3,660.00 3,745.00 111.3 416,248100 -
6952 カシオ計
CASIO COMPUTER CO.,LTD.
1,999.00 2,000.00 1,970.00 1,980.00 8.00 1,983.92211,977.00 2,007.00 1,973.00 1,994.00 1,120.3 2,222,587.900100 -
6954 ファナック
FANUC CORPORATION
24,210.00 24,225.00 23,990.00 24,155.00 390.00 24,143.251624,125.00 24,230.00 24,010.00 24,160.00 838.5 20,244,116.500100 -
6958 CMK
CMK CORPORATION
453.00 459.00 449.00 451.00 3.00 452.0972454.00 460.00 445.00 453.00 163.6 73,963.100100 -
6961 エンプラス
ENPLAS CORPORATION
2,200.00 2,210.00 2,189.00 2,197.00 -12.00 2,196.86652,191.00 2,210.00 2,177.00 2,202.00 53.2 116,873.300100 -
6962 大真空
DAISHINKU CORP.
2,087.00 2,105.00 2,055.00 2,064.00 46.00 2,068.89382,021.00 2,093.00 2,021.00 2,087.00 90.4 187,028100 -
6963 ローム
ROHM COMPANY LIMITED
8,640.00 8,670.00 8,590.00 8,630.00 190.00 8,622.40708,560.00 8,650.00 8,540.00 8,580.00 741.6 6,394,377100 -
6965 浜松ホトニク
HAMAMATSU PHOTONICS K.K.
5,650.00 5,700.00 5,640.00 5,650.00 120.00 5,634.82865,610.00 5,650.00 5,550.00 5,620.00 335.5 1,890,485100 -
6966 三井ハイテク
Mitsui High-tec,Inc.
2,353.00 2,372.00 2,341.00 2,369.00 92.00 2,347.08282,295.00 2,357.00 2,288.00 2,349.00 154.5 362,624.300100 -
6967 新光電工
SHINKO ELECTRIC INDUSTRIES CO.,LTD.
1,973.00 1,998.00 1,970.00 1,990.00 61.00 1,976.80031,977.00 1,977.00 1,948.00 1,972.00 1,000.3 1,977,393.300100 -
6971 京セラ
KYOCERA CORPORATION
6,110.00 6,155.00 6,100.00 6,134.00 136.00 6,119.18226,089.00 6,119.00 6,068.00 6,104.00 1,034.0 6,327,234.400100 -
6976 太陽誘電
TAIYO YUDEN CO.,LTD.
4,100.00 4,135.00 4,090.00 4,135.00 135.00 4,104.47344,085.00 4,110.00 4,035.00 4,100.00 1,609.3 6,605,329100 -
6981 村田製
Murata Manufacturing Co.,Ltd.
8,128.00 8,150.00 8,110.00 8,134.00 146.00 8,093.14808,038.00 8,110.00 8,021.00 8,107.00 2,349.5 19,014,851.200100 -
6986 双葉電子
FUTABA CORPORATION
865.00 874.00 860.00 869.00 12.00 865.7333870.00 877.00 854.00 865.00 108.0 93,499.200100 -
6989 北電工業
HOKURIKU ELECTRIC INDUSTRY CO.,LTD.
889.00 906.00 889.00 906.00 29.00 896.1287894.00 898.00 883.00 889.00 10.1 9,050.900100 -
6996 ニチコン
NICHICON CORPORATION
998.00 1,004.00 988.00 994.00 54.00 988.5644964.00 997.00 959.00 992.00 710.5 702,375100 -
6997 日ケミコン
NIPPON CHEMI-CON CORPORATION
1,474.00 1,483.00 1,460.00 1,472.00 38.00 1,462.65811,450.00 1,471.00 1,443.00 1,468.00 234.3 342,700.800100 -
6999 KOA
KOA CORPORATION
1,396.00 1,402.00 1,385.00 1,396.00 39.00 1,392.04021,375.00 1,397.00 1,368.00 1,395.00 186.4 259,476.300100 -
7244 市光工
ICHIKOH INDUSTRIES,LTD.
480.00 483.00 478.00 479.00 18.00 477.5515464.00 484.00 464.00 478.00 337.8 161,316.900100 -
7276 小糸製
KOITO MANUFACTURING CO.,LTD.
5,840.00 5,860.00 5,810.00 5,860.00 140.00 5,832.35775,790.00 5,840.00 5,750.00 5,810.00 447.9 2,612,313100 -
7280 ミツバ
MITSUBA Corporation
484.00 497.00 484.00 490.00 35.00 483.5882461.00 488.00 461.00 487.00 164.4 79,501.900100 -
7735 スクリン
SCREEN Holdings Co.,Ltd.
6,270.00 6,360.00 6,250.00 6,310.00 320.00 6,255.03746,090.00 6,250.00 6,040.00 6,240.00 1,430.9 8,950,333100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 37
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7739 キヤノン電子
CANON ELECTRONICS INC.
1,449.00 1,457.00 1,447.00 1,455.00 23.00 1,449.19451,446.00 1,453.00 1,437.00 1,444.00 43.7 63,329.800100 -
7751 キヤノン
CANON INC.
1,905.00 1,919.00 1,899.50 1,911.00 53.50 1,902.48191,883.00 1,905.00 1,875.50 1,904.50 6,145.8 11,692,273.450100 -
7752 リコー
RICOH COMPANY,LTD.
675.00 677.00 667.00 670.00 9.00 672.5380671.00 682.00 666.00 675.00 3,686.4 2,479,243.900100 -
7965 象印マホービン
Zojirushi Corporation
1,981.00 2,013.00 1,980.00 2,010.00 70.00 1,990.17021,970.00 1,984.00 1,953.00 1,980.00 157.5 313,451.800100 -
7999 MUTOH-HD
MUTOH HOLDINGS CO.,LTD.
1,488.00 1,490.00 1,481.00 1,481.00 -7.00 1,479.26001,476.00 1,486.00 1,475.00 1,486.00 5.0 7,396.300100 -
8035 東エレク
Tokyo Electron Limited
32,700.00 32,770.00 32,460.00 32,570.00 1,540.00 32,414.519331,730.00 32,760.00 31,640.00 32,630.00 1,308.6 42,417,640100 -
輸送用機器 Transportation Equipment
3116 トヨタ紡織
TOYOTA BOSHOKU CORPORATION
1,520.00 1,536.00 1,516.00 1,535.00 43.00 1,524.19671,516.00 1,526.00 1,510.00 1,516.00 434.6 662,415.900100 -
3526 芦森工
ASHIMORI INDUSTRY CO.,LTD.
978.00 978.00 907.00 913.00 -26.00 937.3176943.00 978.00 943.00 978.00 31.8 29,806.700100 -
5949 ユニプレス
UNIPRES CORPORATION
917.00 924.00 908.00 917.00 34.00 912.5989896.00 915.00 891.00 915.00 350.8 320,139.700100 -
6201 豊田織
TOYOTA INDUSTRIES CORPORATION
7,350.00 7,420.00 7,350.00 7,380.00 160.00 7,355.72677,330.00 7,350.00 7,260.00 7,340.00 415.6 3,057,040100 -
6455 モリタHD
MORITA HOLDINGS CORPORATION
1,914.00 1,951.00 1,914.00 1,926.00 38.00 1,919.46691,899.00 1,917.00 1,892.00 1,912.00 67.9 130,331.800100 -
6584 三桜工
Sanoh Industrial Co.,Ltd.
638.00 645.00 637.00 644.00 23.00 635.9429621.00 640.00 620.00 638.00 763.4 485,478.800100 -
6902 デンソー
DENSO CORPORATION
5,240.00 5,275.00 5,238.00 5,267.00 127.00 5,238.49785,182.00 5,234.00 5,172.00 5,224.00 1,571.2 8,230,727.700100 -
6995 東海理電
TOKAI RIKA CO.,LTD.
1,720.00 1,737.00 1,716.00 1,727.00 70.00 1,713.85311,689.00 1,717.00 1,685.00 1,713.00 273.7 469,081.600100 -
7003 三井E&S
Mitsui E&S Holdings Co.,Ltd.
391.00 392.00 387.00 387.00 12.00 387.9160383.00 393.00 381.00 390.00 1,165.7 452,193.700100 -
7012 川崎重
Kawasaki Heavy Industries,Ltd.
1,590.00 1,598.00 1,570.00 1,576.00 35.00 1,577.71721,571.00 1,596.00 1,546.00 1,588.00 2,251.0 3,551,441.500100 -
7014 名村造船
Namura Shipbuilding Co.,Ltd.
149.00 150.00 148.00 150.00 2.00 148.8714149.00 150.00 147.00 149.00 209.9 31,248.100100 -
7022 サノヤスHD
Sanoyas Holdings Corporation
154.00 156.00 154.00 155.00 0.00 154.4402154.00 156.00 153.00 156.00 86.1 13,297.300100 -
7102 日車輌
NIPPON SHARYO,LTD.
2,455.00 2,490.00 2,455.00 2,462.00 7.00 2,459.66012,455.00 2,483.00 2,419.00 2,455.00 15.3 37,632.800100 -
7105 三菱ロジスネクスト
Mitsubishi Logisnext Co.,Ltd.
992.00 1,003.00 987.00 987.00 -7.00 992.90861,009.00 1,020.00 985.00 993.00 142.3 141,290.900100 -
7122 近畿車輌
THE KINKI SHARYO CO.,LTD.
1,304.00 1,323.00 1,302.00 1,302.00 -14.00 1,266.45161,290.00 1,318.00 1,226.00 1,289.00 12.4 15,704100 -
7201 日産自
NISSAN MOTOR CO.,LTD.
467.00 470.00 461.60 469.00 24.20 462.4516453.50 469.00 451.70 468.70 43,420.6 20,079,924.170100 -
7202 いすゞ自
ISUZU MOTORS LIMITED
984.00 992.00 983.00 985.00 30.00 983.8459970.00 989.00 969.00 981.00 2,525.5 2,484,702.900100 -
7203 トヨタ自
TOYOTA MOTOR CORPORATION
7,425.00 7,475.00 7,424.00 7,474.00 158.00 7,438.44767,400.00 7,460.00 7,361.00 7,408.00 5,512.7 41,005,930.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 38
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7205 日野自
HINO MOTORS,LTD.
944.00 956.00 943.00 945.00 61.00 938.0908907.00 939.00 906.00 939.00 2,868.8 2,691,194.900100 -
7211 三菱自
MITSUBISHI MOTORS CORPORATION
198.00 206.00 197.00 202.00 5.00 200.4248200.00 205.00 190.00 196.00 33,786.7 6,771,693.600100 -
7212 エフテック
F-TECH INC.
600.00 608.00 595.00 598.00 13.00 599.5398594.00 603.00 586.00 600.00 80.4 48,203100 -
7213 レシップHD
LECIP HOLDINGS CORPORATION
560.00 562.00 559.00 562.00 14.00 561.6768564.00 564.00 554.00 560.00 9.9 5,560.600100 -
7214 GMB
GMB CORPORATION
615.00 615.00 608.00 608.00 5.00 608.6207602.00 614.00 602.00 614.00 2.9 1,765100 -
7215 ファルテック
FALTEC Co.,Ltd.
593.00 596.00 590.00 596.00 7.00 590.7934588.00 590.00 588.00 590.00 12.1 7,148.600100 -
7220 武蔵精密
MUSASHI SEIMITSU INDUSTRY CO.,LTD.
1,452.00 1,476.00 1,452.00 1,473.00 73.00 1,457.95501,429.00 1,458.00 1,424.00 1,450.00 353.0 514,658.100100 -
7222 日産車体
NISSAN SHATAI CO.,LTD.
971.00 979.00 954.00 956.00 26.00 960.7154938.00 971.00 933.00 965.00 140.9 135,364.800100 -
7224 新明和工
ShinMaywa Industries,LTD.
852.00 855.00 848.00 850.00 4.00 851.5736855.00 857.00 846.00 852.00 400.1 340,714.600100 -
7226 極東開
KYOKUTO KAIHATSU KOGYO CO.,LTD.
1,413.00 1,423.00 1,406.00 1,415.00 31.00 1,411.25831,412.00 1,418.00 1,391.00 1,404.00 66.2 93,425.300100 -
7231 トピー工
TOPY INDUSTRIES,LIMITED
1,132.00 1,144.00 1,124.00 1,142.00 16.00 1,134.96801,149.00 1,149.00 1,128.00 1,135.00 65.6 74,453.900100 -
7236 ティラド
T.RAD Co., Ltd.
1,333.00 1,346.00 1,323.00 1,336.00 36.00 1,329.02191,319.00 1,340.00 1,289.00 1,334.00 22.8 30,301.700100 -
7238 曙ブレーキ
AKEBONO BRAKE INDUSTRY CO.,LTD.
143.00 147.00 143.00 146.00 7.00 144.0885143.00 143.00 141.00 143.00 756.2 108,959.700100 -
7239 タチエス
TACHI-S CO.,LTD.
1,157.00 1,174.00 1,154.00 1,165.00 45.00 1,159.03641,152.00 1,160.00 1,135.00 1,155.00 90.6 105,008.700100 -
7240 NOK
NOK CORPORATION
1,300.00 1,311.00 1,292.00 1,298.00 52.00 1,293.49661,272.00 1,299.00 1,266.00 1,296.00 480.9 622,042.500100 -
7241 フタバ産
FUTABA INDUSTRIAL CO.,LTD.
495.00 498.00 492.00 497.00 19.00 493.7622486.00 497.00 486.00 495.00 399.0 197,011.100100 -
7242 KYB
KYB Corporation
2,508.00 2,540.00 2,496.00 2,528.00 80.00 2,506.53842,498.00 2,510.00 2,468.00 2,503.00 186.1 466,466.800100 -
7245 大同メタル
DAIDO METAL CO.,LTD.
519.00 525.00 519.00 520.00 7.00 518.6164523.00 524.00 510.00 516.00 133.2 69,079.700100 -
7246 プレス工
PRESS KOGYO CO.,LTD.
288.00 292.00 288.00 290.00 10.00 288.7355288.00 290.00 285.00 288.00 437.4 126,292.900100 -
7247 ミクニ
MIKUNI CORPORATION
298.00 299.00 296.00 299.00 7.00 297.6908297.00 298.00 292.00 297.00 51.1 15,212100 -
7250 太平洋工
PACIFIC INDUSTRIAL CO.,LTD.
1,070.00 1,079.00 1,065.00 1,068.00 23.00 1,069.86971,074.00 1,081.00 1,061.00 1,069.00 224.8 240,506.700100 -
7256 河西工
KASAI KOGYO CO.,LTD.
357.00 364.00 354.00 360.00 -10.00 355.9477355.00 358.00 348.00 356.00 303.8 108,136.900100 -
7259 アイシン精機
AISIN SEIKI CO.,LTD.
3,350.00 3,360.00 3,315.00 3,325.00 145.00 3,320.44903,270.00 3,350.00 3,260.00 3,340.00 1,039.0 3,449,946.500100 -
7261 マツダ
Mazda Motor Corporation
653.00 660.00 652.00 658.00 42.00 649.7504639.00 655.00 635.00 654.00 9,879.6 6,419,274.100100 -
7266 今仙電機
Imasen Electric Industrial Co.,Ltd.
840.00 842.00 836.00 841.00 7.00 838.7031840.00 841.00 835.00 837.00 225.3 188,959.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 39
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7267 ホンダ
HONDA MOTOR CO.,LTD.
3,030.00 3,070.00 3,029.00 3,055.00 141.00 3,027.86242,976.00 3,032.00 2,975.00 3,025.00 7,134.3 21,601,678.600100 -
7269 スズキ
SUZUKI MOTOR CORPORATION
5,380.00 5,410.00 5,365.00 5,398.00 224.00 5,357.92255,229.00 5,380.00 5,217.00 5,359.00 2,065.9 11,068,932100 -
7270 SUBARU
SUBARU CORPORATION
2,186.00 2,199.00 2,181.00 2,184.00 55.50 2,178.27642,166.50 2,184.50 2,141.50 2,182.50 3,542.7 7,716,979.750100 -
7271 安永
YASUNAGA CORPORATION
1,114.00 1,123.00 1,100.00 1,113.00 2.00 1,111.59171,126.00 1,131.00 1,092.00 1,119.00 28.9 32,125100 -
7272 ヤマハ発
Yamaha Motor Co.,Ltd.
1,998.00 2,008.00 1,989.00 1,995.00 66.00 1,987.39791,963.00 1,996.00 1,949.00 1,996.00 2,725.1 5,415,858100 -
7277 TBK
TBK Co.,Ltd.
457.00 461.00 455.00 461.00 28.00 455.3886436.00 460.00 436.00 452.00 21.1 9,608.700100 -
7278 エクセディ
EXEDY Corporation
1,320.00 1,328.00 1,316.00 1,324.00 27.00 1,315.01051,303.00 1,320.00 1,299.00 1,319.00 295.5 388,585.600100 -
7282 豊田合
TOYODA GOSEI CO.,LTD.
2,900.00 2,929.00 2,900.00 2,926.00 78.00 2,914.10602,901.00 2,925.00 2,881.00 2,897.00 410.3 1,195,657.700100 -
7283 愛三工
AISAN INDUSTRY CO.,LTD.
487.00 494.00 482.00 486.00 12.00 487.0052488.00 493.00 480.00 487.00 152.8 74,414.400100 -
7284 盟和産
MEIWA INDUSTRY CO.,LTD.
885.00 885.00 871.00 871.00 -4.00 878.8039876.00 886.00 876.00 885.00 5.1 4,481.900100 -
7291 日本プラスト
NIHON PLAST CO.,LTD.
454.00 460.00 453.00 460.00 7.00 456.0000453.00 457.00 450.00 453.00 55.4 25,262.400100 -
7294 ヨロズ
YOROZU CORPORATION
1,259.00 1,296.00 1,259.00 1,275.00 46.00 1,271.92241,241.00 1,273.00 1,241.00 1,259.00 88.9 113,073.900100 -
7296 FCC
F.C.C.CO.,LTD.
2,120.00 2,149.00 2,120.00 2,140.00 70.00 2,132.11222,118.00 2,129.00 2,107.00 2,118.00 137.2 292,525.800100 -
7309 シマノ
SHIMANO INC.
23,015.00 23,270.00 23,015.00 23,105.00 -285.00 23,071.159823,015.00 23,160.00 22,835.00 23,015.00 297.9 6,872,898.500100 -
7313 TSテック
TS TECH CO.,LTD.
3,110.00 3,125.00 3,105.00 3,120.00 105.00 3,098.44263,025.00 3,110.00 3,020.00 3,105.00 201.3 623,716.500100 -
7408 ジャムコ
JAMCO CORPORATION
675.00 682.00 666.00 674.00 30.00 670.7962652.00 675.00 646.00 672.00 105.0 70,433.600100 -
精密機器 Precision Instruments
4543 テルモ
TERUMO CORPORATION
4,479.00 4,496.00 4,457.00 4,465.00 136.00 4,461.62754,399.00 4,493.00 4,387.00 4,466.00 2,643.0 11,792,081.400100 -
5187 クリエート
CREATE MEDIC CO.,LTD.
1,010.00 1,019.00 1,010.00 1,019.00 21.00 1,013.88891,009.00 1,009.00 1,007.00 1,009.00 6.3 6,387.500100 -
6376 日機装
NIKKISO CO.,LTD.
1,002.00 1,018.00 1,000.00 1,010.00 -13.00 1,006.99571,018.00 1,021.00 996.00 998.00 645.7 650,217.100100 -
7600 MDM
Japan Medical Dynamic Marketing,INC.
2,214.00 2,237.00 2,200.00 2,205.00 17.00 2,205.50622,188.00 2,214.00 2,169.00 2,213.00 48.6 107,187.600100 -
7701 島津製
Shimadzu Corporation
3,565.00 3,595.00 3,565.00 3,585.00 95.00 3,557.80503,480.00 3,565.00 3,465.00 3,565.00 916.4 3,260,372.500100 -
7702 JMS
JMS CO.,LTD.
827.00 834.00 824.00 826.00 -6.00 828.8122841.00 841.00 823.00 827.00 49.0 40,611.800100 -
7709 クボテック
KUBOTEK CORPORATION
333.00 334.00 331.00 334.00 15.00 331.2843318.00 335.00 318.00 333.00 20.4 6,758.200100 -
7715 長野計器
NAGANO KEIKI CO.,LTD.
815.00 825.00 809.00 811.00 15.00 815.9106805.00 822.00 800.00 819.00 68.2 55,645.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 40
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7717 Vテク
V Technology Co.,Ltd.
5,660.00 5,690.00 5,590.00 5,660.00 100.00 5,661.84555,740.00 5,740.00 5,550.00 5,620.00 179.9 1,018,566100 -
7721 東京計器
TOKYO KEIKI INC.
913.00 927.00 909.00 923.00 16.00 916.0707913.00 913.00 903.00 909.00 29.7 27,207.300100 -
7723 愛知時
Aichi Tokei Denki Co.,Ltd.
4,515.00 4,520.00 4,515.00 4,520.00 40.00 4,522.50004,550.00 4,550.00 4,505.00 4,515.00 2.2 9,949.500100 -
7725 インターアクション
INTER ACTION Corporation
1,785.00 1,790.00 1,766.00 1,766.00 -23.00 1,773.43501,792.00 1,792.00 1,765.00 1,788.00 86.2 152,870.100100 -
7727 オーバル
OVAL Corporation
232.00 232.00 228.00 230.00 -3.00 230.0280228.00 233.00 228.00 230.00 39.3 9,040.100100 -
7729 東精密
TOKYO SEIMITSU CO.,LTD.
4,425.00 4,460.00 4,420.00 4,435.00 115.00 4,454.37724,440.00 4,500.00 4,420.00 4,425.00 481.7 2,145,673.500100 -
7730 マニー
MANI,INC.
2,808.00 2,813.00 2,779.00 2,782.00 -21.00 2,788.62982,817.00 2,818.00 2,762.00 2,801.00 257.7 718,629.900100 -
7731 ニコン
NIKON CORPORATION
745.00 745.00 726.00 731.00 8.00 734.6732737.00 746.00 732.00 745.00 4,800.4 3,526,725.400100 -
7732 トプコン
TOPCON CORPORATION
1,308.00 1,324.00 1,301.00 1,323.00 65.00 1,306.20461,272.00 1,304.00 1,272.00 1,304.00 878.6 1,147,631.400100 -
7733 オリンパス
OLYMPUS CORPORATION
2,220.00 2,231.00 2,201.00 2,204.00 -21.50 2,222.42432,292.00 2,330.00 2,188.00 2,208.50 5,521.0 12,270,004.750100 -
7734 理計器
RIKEN KEIKI CO.,LTD.
3,050.00 3,110.00 3,010.00 3,050.00 50.00 3,052.90273,030.00 3,070.00 2,978.00 3,065.00 40.1 122,421.400100 -
7740 タムロン
Tamron Co.,Ltd.
1,607.00 1,628.00 1,607.00 1,614.00 28.00 1,608.36071,600.00 1,618.00 1,584.00 1,606.00 214.3 344,671.700100 -
7741 HOYA
HOYA CORPORATION
12,710.00 12,780.00 12,675.00 12,715.00 50.00 12,675.154712,485.00 12,715.00 12,435.00 12,675.00 979.1 12,410,244100 -
7743 シード
SEED CO.,LTD.
632.00 638.00 632.00 638.00 11.00 638.0374645.00 645.00 631.00 635.00 29.4 18,758.300100 -
7744 ノーリツ鋼機
Noritsu Koki Co.,Ltd.
2,269.00 2,292.00 2,220.00 2,255.00 241.00 2,263.62342,198.00 2,344.00 2,198.00 2,278.00 738.2 1,671,006.800100 -
7745 A&D
A&D Company,Limited
809.00 813.00 798.00 803.00 5.00 804.9712809.00 812.00 798.00 807.00 128.3 103,277.800100 -
7747 アサヒインテック
ASAHI INTECC CO.,LTD.
3,320.00 3,340.00 3,305.00 3,325.00 5.00 3,329.88683,310.00 3,415.00 3,295.00 3,320.00 1,214.2 4,043,148.500100 -
7762 シチズン時計
Citizen Watch Co.,Ltd.
300.00 300.00 293.00 293.00 10.00 294.7393290.00 301.00 290.00 298.00 2,652.9 781,914100 -
7769 リズム
RHYTHM CO.,LTD.
653.00 655.00 648.00 655.00 22.00 657.0071662.00 662.00 650.00 652.00 14.0 9,198.100100 -
7775 大研医器
DAIKEN MEDICAL CO.,LTD.
535.00 537.00 530.00 535.00 -2.00 534.7217544.00 544.00 532.00 532.00 42.4 22,672.200100 -
7780 メニコン
Menicon Co.,Ltd.
7,500.00 7,590.00 7,490.00 7,500.00 10.00 7,498.82707,370.00 7,590.00 7,330.00 7,480.00 136.4 1,022,840100 -
7782 シンシア
Sincere Co.,LTD.
403.00 406.00 403.00 405.00 6.00 403.8049400.00 409.00 400.00 404.00 16.4 6,622.400100 -
7979 松風
SHOFU INC.
1,539.00 1,590.00 1,539.00 1,578.00 14.00 1,566.14831,563.00 1,563.00 1,518.00 1,547.00 29.0 45,418.300100 -
8050 セイコーHD
SEIKO HOLDINGS CORPORATION
1,442.00 1,458.00 1,442.00 1,447.00 57.00 1,442.73181,428.00 1,444.00 1,423.00 1,443.00 223.7 322,739.100100 -
8086 ニプロ
NIPRO CORPORATION
1,167.00 1,177.00 1,164.00 1,165.00 17.00 1,166.21291,159.00 1,167.00 1,152.00 1,162.00 639.4 745,676.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 41
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
その他製品 Other Products
7811 中本パックス
NAKAMOTO PACKS CO.,LTD.
1,540.00 1,556.00 1,540.00 1,549.00 4.00 1,543.36131,545.00 1,551.00 1,529.00 1,540.00 15.5 23,922.100100 -
7816 スノーピーク
Snow Peak,Inc.
1,789.00 1,812.00 1,770.00 1,801.00 7.00 1,796.68911,791.00 1,838.00 1,770.00 1,804.00 536.5 963,923.700100 -
7817 パラベッド
PARAMOUNT BED HOLDINGS CO.,LTD.
4,450.00 4,485.00 4,435.00 4,435.00 75.00 4,442.65964,420.00 4,435.00 4,395.00 4,425.00 51.7 229,685.500100 -
7818 トランザクション
TRANSACTION CO.,Ltd.
955.00 956.00 949.00 950.00 10.00 949.3368950.00 953.00 940.00 952.00 58.5 55,536.200100 -
7819 粧美堂
SHOBIDO Corporation
389.00 389.00 385.00 388.00 7.00 386.6765383.00 389.00 382.00 389.00 10.2 3,944.100100 -
7820 ニホンフラッシュ
NIHON FLUSH CO.,LTD.
1,315.00 1,344.00 1,313.00 1,337.00 26.00 1,314.63911,298.00 1,320.00 1,279.00 1,317.00 111.4 146,450.800100 -
7821 前田工繊
MAEDA KOSEN CO.,LTD.
2,906.00 2,917.00 2,897.00 2,907.00 48.00 2,902.67662,901.00 2,950.00 2,888.00 2,898.00 141.6 411,019100 -
7822 永大産業
Eidai Co.,Ltd.
290.00 294.00 288.00 291.00 6.00 290.0887286.00 294.00 286.00 291.00 54.1 15,693.800100 -
7823 アートネイチャー
ARTNATURE INC.
667.00 673.00 666.00 673.00 16.00 668.3567667.00 672.00 658.00 660.00 31.4 20,986.400100 -
7832 バンナムHD
BANDAI NAMCO Holdings Inc.
8,790.00 8,810.00 8,724.00 8,766.00 79.00 8,727.63218,570.00 8,785.00 8,548.00 8,757.00 1,002.5 8,749,451.200100 -
7833 アイフィスジャパン
IFIS JAPAN LTD.
735.00 739.00 734.00 738.00 -20.00 732.1163728.00 737.00 726.00 734.00 17.2 12,592.400100 -
7838 共立印刷
KYORITSU PRINTING CO.,LTD.
126.00 126.00 125.00 125.00 -3.00 124.9013126.00 126.00 123.00 125.00 126.6 15,812.500100 -
7839 SHOEI
SHOEI CO.,LTD.
3,620.00 3,635.00 3,520.00 3,560.00 60.00 3,565.74083,480.00 3,685.00 3,415.00 3,680.00 228.8 815,841.500100 -
7840 フラベッドH
FRANCE BED HOLDINGS CO.,LTD.
901.00 911.00 895.00 906.00 11.00 904.2338900.00 908.00 895.00 899.00 50.9 46,025.500100 -
7846 パイロット
PILOT CORPORATION
3,080.00 3,110.00 3,055.00 3,070.00 -10.00 3,077.43413,120.00 3,120.00 3,035.00 3,080.00 64.5 198,494.500100 -
7856 萩原工業
HAGIHARA INDUSTRIES INC.
1,595.00 1,609.00 1,594.00 1,594.00 -1.00 1,595.86971,590.00 1,598.00 1,581.00 1,596.00 35.3 56,334.200100 -
7862 トッパンフォー
TOPPAN FORMS CO.,LTD.
1,022.00 1,032.00 1,022.00 1,028.00 30.00 1,023.45651,012.00 1,025.00 1,002.00 1,023.00 142.4 145,740.200100 -
7864 フジシール
FUJI SEAL INTERNATIONAL,INC.
2,035.00 2,046.00 2,030.00 2,046.00 56.00 2,033.62532,045.00 2,045.00 2,012.00 2,030.00 226.6 460,819.500100 -
7867 タカラトミー
TOMY COMPANY,LTD.
960.00 960.00 949.00 952.00 2.00 955.1330956.00 965.00 950.00 956.00 467.0 446,047.100100 -
7868 広済堂
KOSAIDO Co.,Ltd.
664.00 672.00 659.00 666.00 15.00 665.4443670.00 671.00 658.00 659.00 64.6 42,987.700100 -
7872 エステールHD
ESTELLE HOLDINGS CO.,LTD.
607.00 608.00 605.00 608.00 10.00 606.9630599.00 605.00 599.00 605.00 2.7 1,638.800100 -
7885 タカノ
TAKANO Co.,Ltd.
610.00 612.00 603.00 612.00 10.00 610.5856615.00 615.00 603.00 610.00 11.1 6,777.500100 -
7893 プロネクサス
PRONEXUS INC.
1,150.00 1,155.00 1,138.00 1,146.00 38.00 1,144.25431,138.00 1,138.00 1,126.00 1,127.00 17.3 19,795.600100 -
7897 ホクシン
HOKUSHIN CO.,LTD.
116.00 116.00 115.00 116.00 -1.00 115.7552117.00 117.00 114.00 115.00 106.2 12,293.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 42
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7898 ウッドワン
WOOD ONE CO.,LTD.
1,193.00 1,203.00 1,188.00 1,203.00 -22.00 1,213.66361,240.00 1,240.00 1,176.00 1,193.00 11.0 13,350.300100 -
7905 大建工
DAIKEN CORPORATION
2,050.00 2,050.00 2,018.00 2,031.00 16.00 2,031.84722,047.00 2,053.00 2,014.00 2,026.00 22.9 46,529.300100 -
7911 凸版印
TOPPAN PRINTING CO.,LTD.
1,457.00 1,467.00 1,455.00 1,459.00 16.00 1,457.38101,452.00 1,461.00 1,447.00 1,454.00 1,319.8 1,923,451.500100 -
7912 大日印
Dai Nippon Printing Co.,Ltd.
2,022.00 2,032.00 2,001.00 2,004.00 18.00 2,012.03872,018.00 2,023.00 2,000.00 2,014.00 1,014.6 2,041,414.500100 -
7914 共同印
Kyodo Printing Co.,Ltd.
2,860.00 2,925.00 2,822.00 2,920.00 121.00 2,870.71512,841.00 2,858.00 2,758.00 2,849.00 17.9 51,385.800100 -
7915 NISSHA
Nissha Co.,Ltd.
1,337.00 1,338.00 1,317.00 1,326.00 6.00 1,327.24201,335.00 1,343.00 1,318.00 1,334.00 325.2 431,619.100100 -
7916 光村印
MITSUMURA PRINTING CO.,LTD.
1,692.00 1,700.00 1,692.00 1,700.00 33.00 1,696.06251,694.00 1,696.00 1,690.00 1,692.00 1.6 2,713.700100 -
7921 TAKARA&CO
TAKARA & COMPANY LTD.
2,039.00 2,050.00 2,031.00 2,031.00 11.00 2,037.51522,031.00 2,043.00 2,019.00 2,039.00 59.2 120,620.900100 -
7936 アシックス
ASICS Corporation
1,774.00 1,784.00 1,754.00 1,756.00 19.00 1,757.12611,735.00 1,773.00 1,713.00 1,769.00 1,169.1 2,054,256.100100 -
7937 ツツミ
TSUTSUMI JEWELRY CO.,LTD.
2,300.00 2,338.00 2,255.00 2,295.00 48.00 2,295.18802,297.00 2,297.00 2,254.00 2,270.00 13.3 30,526100 -
7949 小松ウオール
KOMATSU WALL INDUSTRY CO.,LTD.
1,735.00 1,750.00 1,730.00 1,731.00 6.00 1,735.79551,730.00 1,739.00 1,724.00 1,724.00 8.8 15,275100 -
7951 ヤマハ
YAMAHA CORPORATION
5,850.00 5,900.00 5,850.00 5,880.00 150.00 5,864.87915,810.00 5,890.00 5,770.00 5,830.00 529.2 3,103,694100 -
7952 河合楽器
Kawai Musical Instruments Manufacturing Co.,Ltd.
2,730.00 2,730.00 2,705.00 2,722.00 18.00 2,723.51632,738.00 2,762.00 2,694.00 2,703.00 15.3 41,669.800100 -
7955 クリナップ
Cleanup Corporation
456.00 459.00 453.00 456.00 -1.00 456.9872463.00 463.00 455.00 456.00 39.2 17,913.900100 -
7956 ピジョン
PIGEON CORPORATION
4,775.00 4,785.00 4,750.00 4,750.00 5.00 4,765.65974,780.00 4,840.00 4,740.00 4,760.00 507.8 2,420,002100 -
7959 オリバー
OLIVER CORPORATION
2,424.00 2,436.00 2,418.00 2,431.00 -40.00 2,427.31512,471.00 2,471.00 2,409.00 2,424.00 7.3 17,719.400100 -
7961 兼松サステック
KANEMATSU SUSTECH CORPORATION
1,612.00 1,612.00 1,610.00 1,610.00 10.00 1,611.00001,609.00 1,613.00 1,609.00 1,613.00 0.8 1,288.800100 -
7962 キングジム
KING JIM CO.,LTD.
911.00 917.00 908.00 917.00 20.00 912.2114900.00 910.00 900.00 908.00 24.6 22,440.400100 -
7966 リンテック
LINTEC Corporation
2,258.00 2,303.00 2,239.00 2,287.00 22.00 2,249.20812,255.00 2,262.00 2,194.00 2,261.00 345.5 777,101.400100 -
7972 イトーキ
ITOKI CORPORATION
335.00 340.00 334.00 337.00 4.00 335.2640335.00 336.00 330.00 333.00 132.2 44,321.900100 -
7974 任天堂
Nintendo Co.,Ltd.
53,880.00 53,960.00 53,300.00 53,440.00 -1,040.00 53,726.849854,600.00 54,670.00 53,600.00 53,780.00 1,081.2 58,089,470100 -
7976 三菱鉛筆
MITSUBISHI PENCIL COMPANY,LIMITED
1,529.00 1,559.00 1,527.00 1,532.00 36.00 1,527.97371,522.00 1,532.00 1,487.00 1,517.00 64.6 98,707.100100 -
7981 タカラスタン
TAKARA STANDARD CO.,LTD.
1,501.00 1,513.00 1,498.00 1,499.00 31.00 1,495.27111,485.00 1,495.00 1,471.00 1,495.00 121.0 180,927.800100 -
7984 コクヨ
KOKUYO CO.,LTD.
1,393.00 1,401.00 1,389.00 1,392.00 -4.00 1,387.90521,385.00 1,390.00 1,375.00 1,387.00 324.8 450,791.600100 -
7987 ナカバヤシ
NAKABAYASHI CO.,LTD.
617.00 623.00 614.00 620.00 15.00 618.3100614.00 620.00 611.00 617.00 27.1 16,756.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 43
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7990 グローブライド
GLOBERIDE,Inc.
4,090.00 4,115.00 4,040.00 4,075.00 120.00 4,071.49184,000.00 4,120.00 3,990.00 4,090.00 103.9 423,028100 -
7994 オカムラ
OKAMURA CORPORATION
882.00 887.00 879.00 883.00 0.00 882.7805883.00 891.00 871.00 882.00 293.9 259,449.200100 -
8022 ミズノ
Mizuno Corporation
1,909.00 1,918.00 1,897.00 1,906.00 43.00 1,904.75571,899.00 1,914.00 1,886.00 1,908.00 44.2 84,190.200100 -
電気・ガス業 Electric Power & Gas
9501 東電力HD
Tokyo Electric Power Company Holdings,Incorporated
297.00 300.00 296.00 297.00 10.00 296.4262292.00 298.00 292.00 297.00 15,224.4 4,512,910.600100 -
9502 中部電力
Chubu Electric Power Company,Incorporated
1,275.50 1,277.50 1,266.50 1,268.50 -1.00 1,272.13441,272.00 1,281.00 1,268.50 1,273.00 1,685.7 2,144,436.950100 -
9503 関西電力
The Kansai Electric Power Company,Incorporated
1,003.00 1,006.50 996.30 997.80 3.20 999.5747999.70 1,004.00 994.10 998.80 2,132.1 2,131,193.270100 -
9504 中国電力
The Chugoku Electric Power Company,Incorporated
1,401.00 1,402.00 1,390.00 1,394.00 2.00 1,395.39251,397.00 1,402.00 1,388.00 1,395.00 906.6 1,265,062.800100 -
9505 北陸電力
Hokuriku Electric Power Company
800.00 806.00 797.00 798.00 13.00 798.6733795.00 802.00 791.00 800.00 499.8 399,176.900100 -
9506 東北電力
Tohoku Electric Power Company,Incorporated
955.00 958.00 946.00 947.00 0.00 950.9609950.00 956.00 946.00 951.00 1,501.7 1,428,058100 -
9507 四国電力
Shikoku Electric Power Company,Incorporated
802.00 805.00 798.00 798.00 5.00 800.5599800.00 804.00 796.00 801.00 438.5 351,045.500100 -
9508 九州電力
Kyushu Electric Power Company,Incorporated
931.00 935.00 927.00 928.00 14.00 927.4367924.00 932.00 917.00 929.00 1,099.3 1,019,531.200100 -
9509 北海電力
Hokkaido Electric Power Company,Incorporated
421.00 424.00 419.00 419.00 3.00 420.2877419.00 422.00 416.00 421.00 992.0 416,925.400100 -
9511 沖縄電力
The Okinawa Electric Power Company,Incorporated
1,602.00 1,609.00 1,588.00 1,593.00 2.00 1,597.42261,605.00 1,608.00 1,590.00 1,603.00 209.4 334,500.300100 -
9513 Jパワー
Electric Power Development Co.,Ltd.
1,526.00 1,528.00 1,509.00 1,513.00 15.00 1,520.42051,525.00 1,543.00 1,513.00 1,518.00 1,000.8 1,521,636.800100 -
9514 EF-ON
EF-ON INC.
945.00 961.00 944.00 952.00 -12.00 954.2316988.00 989.00 931.00 946.00 513.9 490,379.600100 -
9517 イーレックス
eREX Co.,Ltd.
1,420.00 1,457.00 1,414.00 1,443.00 27.00 1,434.43401,446.00 1,449.00 1,397.00 1,408.00 1,008.0 1,445,909.500100 -
9519 レノバ
RENOVA,Inc.
2,278.00 2,358.00 2,269.00 2,336.00 40.00 2,279.42692,281.00 2,282.00 2,183.00 2,258.00 4,577.6 10,434,304.700100 -
9531 東瓦斯
TOKYO GAS CO.,LTD.
2,600.00 2,611.00 2,591.00 2,595.00 8.50 2,596.29232,600.00 2,614.50 2,576.00 2,591.00 909.0 2,360,029.700100 -
9532 大瓦斯
OSAKA GAS CO.,LTD.
2,197.00 2,205.00 2,185.00 2,191.00 13.00 2,193.49792,191.00 2,214.00 2,178.00 2,189.00 985.3 2,161,253.500100 -
9533 東邦瓦斯
TOHO GAS CO.,LTD.
6,290.00 6,390.00 6,290.00 6,330.00 70.00 6,324.48956,300.00 6,350.00 6,250.00 6,270.00 239.0 1,511,553100 -
9534 北海瓦斯
HOKKAIDO GAS CO.,LTD.
1,573.00 1,587.00 1,571.00 1,579.00 13.00 1,579.28671,593.00 1,593.00 1,563.00 1,573.00 14.3 22,583.800100 -
9535 広島ガス
HIROSHIMA GAS CO.,LTD.
389.00 391.00 388.00 391.00 10.00 388.6880385.00 387.00 384.00 387.00 51.6 20,056.300100 -
9536 西部瓦斯
SAIBU GAS CO.,LTD.
3,100.00 3,185.00 3,100.00 3,130.00 65.00 3,125.08603,065.00 3,150.00 3,065.00 3,145.00 93.0 290,633100 -
9543 静岡ガス
SHIZUOKA GAS CO.,LTD.
995.00 1,003.00 989.00 989.00 -5.00 992.50401,005.00 1,005.00 978.00 989.00 162.9 161,678.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 44
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9551 メタウォーター
METAWATER Co.,Ltd.
2,425.00 2,433.00 2,416.00 2,420.00 -15.00 2,423.86442,447.00 2,447.00 2,413.00 2,431.00 81.1 196,575.400100 -
陸運業 Land Transportation
2384 SBSHD
SBS Holdings,Inc.
2,424.00 2,436.00 2,417.00 2,419.00 48.00 2,421.58072,400.00 2,428.00 2,391.00 2,424.00 94.2 228,112.900100 -
9001 東武
TOBU RAILWAY CO.,LTD.
3,450.00 3,485.00 3,445.00 3,465.00 65.00 3,456.65813,470.00 3,475.00 3,420.00 3,445.00 465.3 1,608,383100 -
9003 相鉄HD
Sotetsu Holdings,Inc.
2,750.00 2,776.00 2,745.00 2,756.00 49.00 2,751.12822,747.00 2,771.00 2,717.00 2,741.00 155.2 426,975.100100 -
9005 東急
TOKYU CORPORATION
1,375.00 1,384.00 1,371.00 1,379.00 42.00 1,370.73241,352.00 1,373.00 1,346.00 1,370.00 1,658.7 2,273,633.900100 -
9006 京急
Keikyu Corporation
1,757.00 1,778.00 1,753.00 1,756.00 16.00 1,755.46341,755.00 1,765.00 1,723.00 1,748.00 793.4 1,392,784.700100 -
9007 小田急
Odakyu Electric Railway Co.,Ltd.
3,030.00 3,050.00 3,020.00 3,040.00 25.00 3,031.92533,030.00 3,050.00 2,998.00 3,025.00 870.4 2,638,987.800100 -
9008 京王
Keio Corporation
7,590.00 7,660.00 7,560.00 7,570.00 130.00 7,576.90017,510.00 7,590.00 7,510.00 7,580.00 371.3 2,813,303100 -
9009 京成
Keisei Electric Railway Co.,Ltd.
3,715.00 3,740.00 3,710.00 3,720.00 170.00 3,694.72523,635.00 3,705.00 3,620.00 3,690.00 656.9 2,427,065100 -
9010 富士急
FUJI KYUKO CO.,LTD.
5,120.00 5,140.00 4,925.00 4,980.00 -80.00 5,038.86775,130.00 5,170.00 5,000.00 5,120.00 194.3 979,052100 -
9014 新京成
Shin-Keisei Electric Railway Co.,Ltd.
2,241.00 2,275.00 2,240.00 2,250.00 29.00 2,251.13332,225.00 2,300.00 2,225.00 2,240.00 9.0 20,260.200100 -
9020 JR東
East Japan Railway Company
6,263.00 6,266.00 6,244.00 6,260.00 120.00 6,224.41736,165.00 6,261.00 6,129.00 6,240.00 1,423.3 8,859,213.100100 -
9021 JR西
West Japan Railway Company
4,940.00 4,946.00 4,911.00 4,928.00 81.00 4,919.46384,900.00 4,950.00 4,850.00 4,920.00 1,037.3 5,102,959.800100 -
9022 JR東海
Central Japan Railway Company
14,110.00 14,170.00 14,070.00 14,150.00 200.00 14,073.794614,135.00 14,215.00 13,870.00 14,015.00 805.1 11,330,812100 -
9024 西武ホールディングス
SEIBU HOLDINGS INC.
1,200.00 1,212.00 1,197.00 1,202.00 29.00 1,196.56381,195.00 1,201.00 1,170.00 1,194.00 1,416.6 1,695,052.300100 -
9025 鴻池運輸
Konoike Transport Co.,Ltd.
1,089.00 1,102.00 1,087.00 1,095.00 4.00 1,085.23611,096.00 1,102.00 1,058.00 1,088.00 80.9 87,795.600100 -
9031 西鉄
Nishi-Nippon Railroad Co.,Ltd.
3,090.00 3,155.00 3,075.00 3,130.00 75.00 3,109.70813,095.00 3,095.00 3,040.00 3,055.00 121.6 378,140.500100 -
9037 ハマキョウ
HAMAKYOREX CO.,LTD.
3,100.00 3,115.00 3,075.00 3,100.00 50.00 3,092.72603,070.00 3,095.00 3,065.00 3,075.00 35.4 109,482.500100 -
9039 サカイ引越
Sakai Moving Service Co.,Ltd.
5,270.00 5,300.00 5,220.00 5,220.00 -80.00 5,267.09155,400.00 5,400.00 5,230.00 5,270.00 30.6 161,173100 -
9041 近鉄GHD
Kintetsu Group Holdings Co.,Ltd.
4,710.00 4,780.00 4,690.00 4,705.00 175.00 4,695.74654,630.00 4,715.00 4,580.00 4,700.00 718.0 3,371,546100 -
9042 阪急阪神
Hankyu Hanshin Holdings,Inc.
3,675.00 3,700.00 3,660.00 3,665.00 95.00 3,657.07413,625.00 3,660.00 3,605.00 3,655.00 591.1 2,161,696.500100 -
9044 南海電鉄
Nankai Electric Railway Co.,Ltd.
2,697.00 2,717.00 2,695.00 2,698.00 45.00 2,695.23682,675.00 2,699.00 2,659.00 2,697.00 347.1 935,516.700100 -
9045 京阪HD
Keihan Holdings Co.,Ltd.
4,580.00 4,615.00 4,575.00 4,585.00 95.00 4,569.51494,555.00 4,575.00 4,505.00 4,560.00 201.0 918,472.500100 -
9046 神戸電鉄
Kobe Electric Railway Co.,Ltd.
3,745.00 3,765.00 3,710.00 3,765.00 80.00 3,738.04603,685.00 3,755.00 3,685.00 3,710.00 8.7 32,521100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 45
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9048 名鉄
Nagoya Railroad Co., Ltd.
3,095.00 3,100.00 3,085.00 3,085.00 45.00 3,082.29203,060.00 3,100.00 3,050.00 3,075.00 435.2 1,341,413.500100 -
9052 山陽電鉄
Sanyo Electric Railway Co.,Ltd.
2,217.00 2,223.00 2,202.00 2,211.00 61.00 2,206.56972,183.00 2,209.00 2,148.00 2,205.00 24.4 53,840.300100 -
9062 日通
NIPPON EXPRESS CO.,LTD.
7,300.00 7,320.00 7,250.00 7,250.00 180.00 7,225.90167,080.00 7,300.00 7,080.00 7,300.00 311.1 2,247,978100 -
9064 ヤマトHD
YAMATO HOLDINGS CO.,LTD.
2,597.00 2,600.00 2,562.00 2,564.00 -33.00 2,572.37982,574.00 2,593.00 2,551.00 2,587.00 1,271.3 3,270,266.400100 -
9065 山九
SANKYU INC.
4,035.00 4,060.00 4,015.00 4,030.00 105.00 4,015.01443,985.00 4,025.00 3,945.00 4,020.00 208.7 837,933.500100 -
9067 丸運
MARUWN CORPORATION
263.00 266.00 261.00 265.00 6.00 263.1372264.00 267.00 260.00 263.00 93.3 24,550.700100 -
9068 丸全運
Maruzen Showa Unyu Co.,Ltd.
3,245.00 3,265.00 3,205.00 3,215.00 -20.00 3,233.83783,265.00 3,280.00 3,205.00 3,235.00 18.5 59,826100 -
9069 センコーグループHD
SENKO Group Holdings Co.,Ltd.
998.00 999.00 993.00 997.00 1.00 994.94061,000.00 1,000.00 987.00 992.00 222.2 221,075.800100 -
9070 トナミHD
TONAMI HOLDINGS CO.,LTD.
6,320.00 6,320.00 6,120.00 6,250.00 20.00 6,241.07146,130.00 6,350.00 6,130.00 6,310.00 8.4 52,425100 -
9072 ニッコンHD
NIKKON Holdings Co.,Ltd.
2,049.00 2,057.00 2,022.00 2,026.00 12.00 2,031.01372,023.00 2,039.00 2,011.00 2,038.00 153.0 310,745.100100 -
9074 日石輸
Japan Oil Transportation Co.,Ltd.
2,610.00 2,620.00 2,609.00 2,620.00 10.00 2,611.30302,610.00 2,610.00 2,596.00 2,608.00 3.3 8,617.300100 -
9075 福山運
FUKUYAMA TRANSPORTING CO.,LTD.
4,815.00 4,855.00 4,815.00 4,840.00 20.00 4,837.17934,940.00 4,940.00 4,800.00 4,815.00 76.4 369,560.500100 -
9076 セイノーHD
SEINO HOLDINGS CO.,LTD.
1,515.00 1,519.00 1,498.00 1,500.00 69.00 1,505.02721,520.00 1,546.00 1,493.00 1,505.00 1,298.5 1,954,277.800100 -
9078 エスライン
S LINE CO.,LTD.
988.00 988.00 985.00 985.00 16.00 985.6842988.00 989.00 985.00 989.00 3.8 3,745.600100 -
9081 神奈中交
Kanagawa Chuo Kotsu Co.,Ltd.
3,930.00 3,965.00 3,930.00 3,960.00 60.00 3,955.22733,910.00 3,990.00 3,910.00 3,960.00 6.6 26,104.500100 -
9086 日立物流
Hitachi Transport System,Ltd.
3,420.00 3,430.00 3,405.00 3,410.00 -65.00 3,425.51713,480.00 3,480.00 3,420.00 3,425.00 196.3 672,429100 -
9090 丸和運輸機関
MARUWA UNYU KIKAN CO.,LTD.
4,400.00 4,415.00 4,380.00 4,380.00 15.00 4,387.02264,400.00 4,400.00 4,340.00 4,400.00 70.7 310,162.500100 -
9099 C&FロジHD
Chilled & Frozen Logistics Holdings Co.,Ltd.
1,863.00 1,881.00 1,844.00 1,859.00 109.00 1,854.66581,812.00 1,864.00 1,812.00 1,851.00 38.6 71,590.100100 -
9142 JR九州
Kyushu Railway Company
2,321.00 2,337.00 2,319.00 2,331.00 51.00 2,320.13262,323.00 2,325.00 2,290.00 2,315.00 680.8 1,579,546.300100 -
9143 SGホールディングス
SG HOLDINGS CO.,LTD.
2,585.00 2,601.00 2,568.00 2,569.00 -40.00 2,577.17892,600.00 2,604.00 2,560.00 2,576.00 1,084.2 2,794,177.400100 -
海運業 Marine Transportation
9101 郵船
Nippon Yusen Kabushiki Kaisha
2,135.00 2,147.00 2,135.00 2,138.00 101.00 2,126.05862,086.00 2,137.00 2,076.00 2,135.00 2,581.7 5,488,845.600100 -
9104 商船三井
Mitsui O.S.K.Lines,Ltd.
2,645.00 2,660.00 2,644.00 2,650.00 142.00 2,634.39332,582.00 2,650.00 2,569.00 2,644.00 1,773.1 4,671,042.700100 -
9107 川崎船
Kawasaki Kisen Kaisha,Ltd.
1,571.00 1,583.00 1,567.00 1,578.00 103.00 1,560.12311,515.00 1,570.00 1,515.00 1,570.00 1,079.6 1,684,308.900100 -
9110 ユナイテド海
NS United Kaiun Kaisha,Ltd.
1,385.00 1,387.00 1,371.00 1,374.00 16.00 1,378.45141,388.00 1,391.00 1,368.00 1,373.00 57.6 79,398.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 46
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9115 明治海
MEIJI SHIPPING CO.,LTD.
434.00 435.00 430.00 434.00 23.00 430.2123423.00 434.00 417.00 431.00 66.4 28,566.100100 -
9119 飯野海
IINO KAIUN KAISHA,LTD.
392.00 394.00 388.00 390.00 7.00 390.0832390.00 392.00 384.00 392.00 414.9 161,845.500100 -
9130 共栄タンカー
KYOEI TANKER CO.,LTD.
786.00 792.00 775.00 775.00 4.00 783.0748782.00 786.00 779.00 782.00 10.7 8,378.900100 -
9308 乾汽船
Inui Global Logistics Co.,Ltd.
950.00 964.00 947.00 957.00 27.00 953.2633944.00 956.00 939.00 950.00 33.8 32,220.300100 -
空運業 Air Transportation
9201 JAL
Japan Airlines Co.,Ltd.
1,920.00 1,955.00 1,920.00 1,938.00 102.00 1,910.08501,876.00 1,918.00 1,838.00 1,916.00 6,043.3 11,543,216.400100 -
9202 ANA
ANA HOLDINGS INC.
2,558.00 2,565.00 2,540.00 2,545.50 97.00 2,538.37932,518.00 2,564.00 2,485.00 2,553.00 3,276.8 8,317,761.200100 -
9232 パスコ
PASCO CORPORATION
1,293.00 1,302.00 1,288.00 1,290.00 9.00 1,291.60261,281.00 1,297.00 1,281.00 1,292.00 15.6 20,149100 -
倉庫・運輸関連業 Warehousing & Harbor Transportation Services
9058 トランコム
TRANCOM CO.,LTD.
8,140.00 8,240.00 8,130.00 8,180.00 190.00 8,129.41188,050.00 8,080.00 7,970.00 8,080.00 17.0 138,200100 -
9066 日新
NISSIN CORPORATION
1,420.00 1,440.00 1,406.00 1,433.00 3.00 1,428.27331,460.00 1,465.00 1,402.00 1,419.00 49.4 70,556.700100 -
9301 三菱倉
Mitsubishi Logistics Corporation
3,165.00 3,165.00 3,125.00 3,130.00 -40.00 3,150.20653,195.00 3,195.00 3,145.00 3,170.00 368.1 1,159,591100 -
9302 三井倉HD
MITSUI-SOKO HOLDINGS Co.,Ltd.
1,981.00 1,988.00 1,972.00 1,974.00 16.00 1,976.28861,979.00 1,982.00 1,960.00 1,974.00 85.6 169,170.300100 -
9303 住友倉
The Sumitomo Warehouse Co.,Ltd.
1,367.00 1,377.00 1,367.00 1,371.00 3.00 1,367.35021,368.00 1,372.00 1,353.00 1,367.00 169.9 232,312.800100 -
9304 渋沢倉
The Shibusawa Warehouse Co.,Ltd.
2,269.00 2,349.00 2,225.00 2,349.00 154.00 2,285.76192,223.00 2,264.00 2,206.00 2,250.00 12.6 28,800.600100 -
9306 東陽倉
Toyo Logistics Co.,Ltd.
344.00 350.00 340.00 349.00 21.00 345.3907340.00 348.00 339.00 342.00 36.6 12,641.300100 -
9310 トランスシティ
Japan Transcity Corporation
575.00 590.00 566.00 590.00 38.00 580.3782564.00 575.00 557.00 566.00 51.3 29,773.400100 -
9312 ケイヒン
THE KEIHIN CO.,LTD.
1,397.00 1,398.00 1,388.00 1,398.00 19.00 1,393.79171,379.00 1,380.00 1,379.00 1,380.00 2.4 3,345.100100 -
9319 中央倉庫
Chuo Warehouse Co.,Ltd.
1,200.00 1,215.00 1,196.00 1,215.00 21.00 1,208.05151,198.00 1,198.00 1,181.00 1,181.00 9.7 11,718.100100 -
9322 川西倉庫
KAWANISHI WAREHOUSE CO.,LTD.
1,100.00 1,104.00 1,097.00 1,104.00 8.00 1,101.75001,094.00 1,098.00 1,094.00 1,098.00 2.0 2,203.500100 -
9324 安田倉
Yasuda Logistics Corporation
974.00 978.00 971.00 976.00 -7.00 974.2259980.00 980.00 967.00 972.00 23.9 23,284100 -
9325 ファイズHD
PHYZ Holdings Inc.
1,057.00 1,057.00 1,035.00 1,040.00 -69.00 1,051.97771,109.00 1,109.00 1,027.00 1,059.00 413.1 434,572100 -
9351 洋埠頭
TOYO WHARF & WAREHOUSE CO.,LTD.
1,448.00 1,468.00 1,448.00 1,468.00 23.00 1,458.49181,458.00 1,460.00 1,439.00 1,455.00 6.1 8,896.800100 -
9358 宇徳
Utoc Corporation
499.00 501.00 495.00 499.00 19.00 497.2018488.00 496.00 487.00 496.00 21.8 10,839100 -
9364 上組
Kamigumi Co.,Ltd.
1,887.00 1,894.00 1,870.00 1,875.00 -23.00 1,882.95191,898.00 1,922.00 1,859.00 1,886.00 1,140.3 2,147,130.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 47
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9366 サンリツ
SANRITSU CORPORATION
670.00 670.00 668.00 670.00 0.00 669.6852670.00 670.00 668.00 669.00 5.4 3,616.300100 -
9368 キムラユニティー
KIMURA UNITY CO.,LTD.
1,057.00 1,066.00 1,057.00 1,061.00 9.00 1,061.37501,057.00 1,062.00 1,057.00 1,057.00 4.8 5,094.600100 -
9369 キユソ流通
K.R.S.Corporation
1,777.00 1,783.00 1,762.00 1,762.00 -3.00 1,772.42191,768.00 1,784.00 1,761.00 1,780.00 23.7 42,006.400100 -
9375 近鉄エクス
Kintetsu World Express,inc.
2,273.00 2,291.00 2,228.00 2,242.00 -40.00 2,261.27942,323.00 2,329.00 2,256.00 2,276.00 495.0 1,119,333.300100 -
9380 東海運
Azuma Shipping Co.,Ltd.
310.00 310.00 306.00 306.00 -4.00 310.7505314.00 315.00 305.00 310.00 47.7 14,822.800100 -
9381 エーアイテイー
AIT CORPORATION
1,020.00 1,030.00 1,006.00 1,011.00 6.00 1,015.78171,030.00 1,030.00 1,003.00 1,017.00 33.9 34,435100 -
9384 内外トランスライン
NAIGAI TRANS LINE LTD.
1,246.00 1,250.00 1,232.00 1,232.00 -18.00 1,247.00231,253.00 1,255.00 1,239.00 1,246.00 43.5 54,244.600100 -
9386 日本コンセプト
NIPPON CONCEPT CORPORATION
1,700.00 1,776.00 1,697.00 1,776.00 100.00 1,726.76001,687.00 1,700.00 1,686.00 1,690.00 22.5 38,852.100100 -
情報・通信業 Information & Communication
1973 NESIC
NEC Networks & System Integration Corporation
1,893.00 1,903.00 1,881.00 1,881.00 -25.00 1,886.22541,905.00 1,905.00 1,871.00 1,883.00 535.1 1,009,319.200100 -
2307 クロスキャット
CROSS CAT CO.,LTD.
1,340.00 1,360.00 1,331.00 1,354.00 -33.00 1,337.94181,370.00 1,370.00 1,307.00 1,340.00 48.1 64,355100 -
2317 システナ
Systena Corporation
2,071.00 2,085.00 2,066.00 2,074.00 71.00 2,074.08242,052.00 2,099.00 2,045.00 2,063.00 555.6 1,152,360.200100 -
2326 デジアーツ
Digital Arts Inc.
9,430.00 9,440.00 9,160.00 9,230.00 -40.00 9,372.18649,410.00 9,560.00 9,350.00 9,420.00 198.5 1,860,379100 -
2327 NSSOL
NS Solutions Corporation
3,140.00 3,145.00 3,115.00 3,120.00 -30.00 3,127.94473,150.00 3,160.00 3,110.00 3,130.00 115.8 362,216100 -
2335 キューブシステム
CUBE SYSTEM INC.
1,447.00 1,465.00 1,442.00 1,457.00 -16.00 1,445.19181,473.00 1,473.00 1,418.00 1,443.00 260.7 376,761.500100 -
2352 エイジア
AZIA CO.,LTD.
2,066.00 2,108.00 2,055.00 2,074.00 35.00 2,062.26942,015.00 2,063.00 2,005.00 2,060.00 111.0 228,911.900100 -
2359 コア
CORE CORPORATION
1,373.00 1,387.00 1,364.00 1,379.00 4.00 1,375.40351,390.00 1,390.00 1,366.00 1,370.00 17.1 23,519.400100 -
3031 ラクーンHD
RACCOON HOLDINGS,Inc.
2,056.00 2,115.00 2,044.00 2,111.00 79.00 2,074.57592,080.00 2,110.00 2,028.00 2,038.00 874.7 1,814,631.500100 -
3040 ソリトンシステムズ
SOLITON SYSTEMS K.K.
2,114.00 2,125.00 2,098.00 2,120.00 11.00 2,104.77672,123.00 2,123.00 2,077.00 2,097.00 156.3 328,976.600100 -
3371 ソフトクリエHD
SOFTCREATE HOLDINGS CORP.
3,605.00 3,615.00 3,555.00 3,575.00 -185.00 3,611.14653,725.00 3,725.00 3,605.00 3,605.00 62.8 226,780100 -
3626 TIS
TIS Inc.
2,078.00 2,078.00 2,052.00 2,056.00 -11.00 2,058.39702,070.00 2,077.00 2,045.00 2,071.00 650.7 1,339,398.900100 -
3627 JNS
JNS HOLDINGS INC.
627.00 634.00 625.00 629.00 7.00 625.4822622.00 629.00 614.00 628.00 81.3 50,851.700100 -
3630 電算システム
Densan System Co.,Ltd.
3,210.00 3,250.00 3,210.00 3,215.00 -15.00 3,229.58623,245.00 3,265.00 3,205.00 3,215.00 43.5 140,487100 -
3632 グリー
GREE,Inc.
570.00 574.00 569.00 571.00 0.00 571.1670575.00 575.00 565.00 570.00 673.0 384,395.400100 -
3635 コーエーテクモ
KOEI TECMO HOLDINGS CO.,LTD.
5,120.00 5,130.00 5,070.00 5,080.00 10.00 5,081.38365,100.00 5,100.00 5,030.00 5,100.00 311.5 1,582,851100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 48
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3636 三菱総研
Mitsubishi Research Institute,Inc.
4,365.00 4,400.00 4,345.00 4,350.00 -25.00 4,359.31304,400.00 4,400.00 4,320.00 4,375.00 26.2 114,214100 -
3639 ボルテージ
Voltage Incorporation
558.00 569.00 555.00 563.00 10.00 559.0467557.00 563.00 545.00 558.00 209.9 117,343.900100 -
3640 電算
DENSAN CO.,LTD.
2,394.00 2,394.00 2,377.00 2,391.00 17.00 2,387.38712,390.00 2,398.00 2,372.00 2,372.00 3.1 7,400.900100 -
3648 AGS
AGS Corporation
908.00 917.00 896.00 917.00 41.00 906.5652891.00 900.00 883.00 900.00 11.5 10,425.500100 -
3649 ファインデックス
FINDEX Inc.
1,287.00 1,292.00 1,270.00 1,273.00 -6.00 1,273.17741,297.00 1,303.00 1,247.00 1,270.00 78.9 100,453.700100 -
3655 ブレインパッド
BrainPad Inc.
4,055.00 4,085.00 4,040.00 4,075.00 5.00 4,041.83664,070.00 4,070.00 3,975.00 4,040.00 56.9 229,980.500100 -
3656 KLab
KLab Inc.
985.00 993.00 983.00 985.00 -8.00 984.7173995.00 995.00 975.00 983.00 388.7 382,759.600100 -
3657 ポールHD
Poletowin Pitcrew Holdings,Inc.
941.00 941.00 934.00 936.00 0.00 935.9833945.00 946.00 929.00 935.00 84.0 78,622.600100 -
3658 イーブック
eBOOK Initiative Japan CO.,LTD.
2,827.00 2,850.00 2,820.00 2,824.00 -51.00 2,833.25402,875.00 2,875.00 2,807.00 2,837.00 74.8 211,927.400100 -
3659 ネクソン
NEXON Co.,Ltd.
2,560.00 2,572.00 2,530.00 2,530.00 30.00 2,526.92712,473.00 2,549.00 2,471.00 2,549.00 3,331.4 8,418,204.900100 -
3660 アイスタイル
istyle Inc.
476.00 478.00 471.00 476.00 -4.00 474.7157492.00 496.00 461.00 473.00 1,453.5 689,999.300100 -
3661 エムアップHD
m-up holdings,Inc.
2,503.00 2,525.00 2,488.00 2,495.00 -64.00 2,457.11152,447.00 2,507.00 2,357.00 2,499.00 470.8 1,156,808.100100 -
3662 エイチーム
Ateam Inc.
927.00 932.00 922.00 926.00 15.00 924.5202926.00 927.00 907.00 924.00 84.2 77,844.600100 -
3665 エニグモ
Enigmo Inc.
1,290.00 1,308.00 1,288.00 1,290.00 -10.00 1,288.68831,293.00 1,300.00 1,269.00 1,293.00 294.2 379,132.100100 -
3666 テクノスジャパン
TECNOS JAPAN INCORPORATED
743.00 748.00 741.00 741.00 -12.00 742.1386753.00 755.00 736.00 743.00 133.5 99,075.500100 -
3667 enish
enish,inc.
532.00 536.00 522.00 524.00 -1.00 528.9225528.00 540.00 518.00 532.00 316.3 167,298.200100 -
3668 コロプラ
COLOPL,Inc.
932.00 940.00 928.00 931.00 -11.00 931.9604942.00 942.00 923.00 932.00 580.8 541,282.600100 -
3672 オルトプラス
AltPlusInc.
443.00 449.00 442.00 445.00 27.00 439.5843423.00 454.00 416.00 443.00 444.1 195,219.400100 -
3673 ブロドリーフ
Broadleaf Co.,Ltd.
618.00 622.00 617.00 620.00 -2.00 618.5255621.00 623.00 610.00 619.00 572.8 354,291.400100 -
3675 クロスマーケティング
Cross Marketing Group Inc.
371.00 379.00 368.00 376.00 10.00 372.8410366.00 373.00 366.00 370.00 96.2 35,867.300100 -
3676 デジハHD
DIGITAL HEARTS HOLDINGS Co.,Ltd.
1,122.00 1,126.00 1,103.00 1,108.00 9.00 1,114.78111,115.00 1,128.00 1,102.00 1,120.00 152.6 170,115.600100 -
3677 システム情報
SYSTEM INFORMATION CO.,LTD.
1,155.00 1,171.00 1,153.00 1,168.00 9.00 1,158.97531,179.00 1,183.00 1,139.00 1,152.00 267.4 309,910100 -
3678 メディアドゥ
MEDIA DO Co.,Ltd.
6,970.00 7,020.00 6,890.00 6,910.00 -90.00 6,927.00856,910.00 6,970.00 6,810.00 6,910.00 106.3 736,341100 -
3679 じげん
ZIGExN Co.,Ltd.
338.00 340.00 336.00 338.00 -3.00 334.0550327.00 346.00 319.00 340.00 821.6 274,459.600100 -
3681 ブイキューブ
V-cube,Inc.
2,599.00 2,616.00 2,566.00 2,591.00 -193.00 2,600.80442,675.00 2,739.00 2,530.00 2,592.00 6,629.2 17,241,252.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 49
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3682 エンカレッジ
Encourage Technologies Co.,Ltd.
823.00 823.00 812.00 821.00 11.00 814.5526809.00 813.00 806.00 808.00 7.6 6,190.600100 -
3683 サイバーリンクス
CYBERLINKS CO.,LTD.
4,950.00 4,950.00 4,950.00 4,950.00 700.00 4,885.01434,780.00 4,950.00 4,725.00 4,945.00 629.7 3,076,093.500100 -
3686 DLE
DLE Inc.
351.00 354.00 350.00 354.00 8.00 350.4613351.00 352.00 345.00 351.00 191.4 67,078.300100 -
3687 フィックスターズ
Fixstars Corporation
1,010.00 1,020.00 1,005.00 1,015.00 -1.00 1,010.2914980.00 1,026.00 977.00 1,010.00 336.7 340,165.100100 -
3688 CARTA HD
CARTA HOLDINGS,INC.
1,338.00 1,349.00 1,333.00 1,345.00 8.00 1,335.98121,338.00 1,338.00 1,323.00 1,335.00 53.3 71,207.800100 -
3694 オプティム
OPTiM CORPORATION
3,030.00 3,065.00 3,015.00 3,060.00 -110.00 3,048.92423,200.00 3,200.00 2,996.00 3,040.00 577.8 1,761,668.400100 -
3696 セレス
CERES INC.
2,057.00 2,060.00 2,020.00 2,036.00 26.00 2,069.38112,160.00 2,165.00 1,984.00 2,057.00 477.0 987,094.800100 -
3697 SHIFT
SHIFT Inc.
14,010.00 14,230.00 13,990.00 14,180.00 140.00 14,062.867914,000.00 14,170.00 13,890.00 13,990.00 173.3 2,437,095100 -
3738 ティーガイア
T-Gaia Corporation
1,837.00 1,847.00 1,831.00 1,831.00 28.00 1,834.08991,827.00 1,847.00 1,814.00 1,846.00 89.0 163,234100 -
3741 セック
Systems Engineering Consultants Co.,LTD.
3,030.00 3,050.00 3,010.00 3,010.00 12.00 3,002.73912,995.00 3,030.00 2,951.00 3,025.00 18.4 55,250.400100 -
3762 テクマト
TECHMATRIX CORPORATION
1,948.00 1,951.00 1,934.00 1,935.00 3.00 1,936.75901,934.00 1,958.00 1,916.00 1,947.00 321.6 622,861.700100 -
3763 プロシップ
Pro-Ship Incorporated
1,541.00 1,555.00 1,541.00 1,549.00 19.00 1,544.94941,530.00 1,542.00 1,530.00 1,535.00 15.8 24,410.200100 -
3765 ガンホー
GungHo Online Entertainment,Inc.
2,432.00 2,465.00 2,421.00 2,454.00 -108.00 2,463.11722,561.00 2,561.00 2,420.00 2,434.00 1,423.0 3,505,015.800100 -
3769 GMOPG
GMO Payment Gateway,Inc.
12,740.00 12,860.00 12,710.00 12,800.00 -50.00 12,737.134112,860.00 12,860.00 12,530.00 12,670.00 374.4 4,768,783100 -
3770 ザッパラス
ZAPPALLAS,INC.
469.00 471.00 463.00 466.00 8.00 467.3862464.00 473.00 461.00 461.00 39.1 18,274.800100 -
3771 システムリサーチ
SYSTEM RESEARCH CO.,LTD.
1,591.00 1,600.00 1,582.00 1,589.00 -17.00 1,593.61851,617.00 1,628.00 1,587.00 1,594.00 32.5 51,792.600100 -
3774 IIJ
Internet Initiative Japan Inc.
5,090.00 5,110.00 5,050.00 5,100.00 145.00 5,069.11074,995.00 5,110.00 4,960.00 5,050.00 174.3 883,546100 -
3778 さくらインターネット
SAKURA internet Inc.
747.00 757.00 745.00 749.00 3.00 746.3637748.00 750.00 736.00 745.00 262.3 195,771.200100 -
3784 ヴィンクス
VINX CORP.
1,229.00 1,233.00 1,216.00 1,227.00 7.00 1,221.13681,220.00 1,228.00 1,201.00 1,226.00 32.9 40,175.400100 -
3788 GMOGSHD
GMO GlobalSign Holdings K.K.
10,060.00 10,250.00 10,060.00 10,210.00 -220.00 10,096.839110,230.00 10,340.00 9,880.00 10,050.00 363.5 3,670,201100 -
3817 SRAHD
SRA Holdings,Inc.
2,479.00 2,479.00 2,442.00 2,447.00 3.00 2,448.08122,458.00 2,458.00 2,434.00 2,445.00 19.7 48,227.200100 -
3826 SI
System Integrator Corp.
713.00 717.00 707.00 710.00 3.00 709.6124708.00 717.00 701.00 713.00 85.4 60,600.900100 -
3834 朝日ネット
Asahi Net,Inc.
907.00 914.00 907.00 912.00 -8.00 909.0120910.00 913.00 902.00 906.00 158.4 143,987.500100 -
3835 eBASE
eBASE Co.,Ltd.
1,002.00 1,010.00 986.00 989.00 14.00 988.5603978.00 1,003.00 962.00 1,001.00 238.8 236,068.200100 -
3836 アバント
AVANT CORPORATION
1,063.00 1,068.00 1,052.00 1,056.00 14.00 1,054.92611,057.00 1,063.00 1,040.00 1,063.00 59.5 62,768.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 50
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3837 アドソル日進
Ad-Sol Nissin Corporation
2,750.00 2,767.00 2,742.00 2,757.00 -13.00 2,747.84362,770.00 2,770.00 2,717.00 2,750.00 51.8 142,338.300100 -
3843 フリービット
FreeBit Co.,Ltd.
898.00 904.00 897.00 903.00 7.00 900.9489911.00 911.00 893.00 895.00 88.1 79,373.600100 -
3844 コムチュア
COMTURE CORPORATION
2,956.00 2,993.00 2,955.00 2,983.00 65.00 2,968.37622,948.00 2,975.00 2,924.00 2,948.00 174.1 516,794.300100 -
3852 サイバーコム
Cyber Com Co.,Ltd.
1,776.00 1,788.00 1,774.00 1,777.00 5.00 1,777.94091,796.00 1,796.00 1,764.00 1,775.00 22.0 39,114.700100 -
3853 アステリア
ASTERIA Corporation
970.00 988.00 962.00 964.00 5.00 955.0887955.00 974.00 906.00 967.00 1,361.5 1,300,353.200100 -
3854 アイル
I'LL INC
1,397.00 1,398.00 1,377.00 1,383.00 6.00 1,381.24591,373.00 1,392.00 1,355.00 1,392.00 86.2 119,063.400100 -
3901 マークラインズ
MarkLines Co.,Ltd.
2,304.00 2,349.00 2,296.00 2,346.00 58.00 2,304.72312,300.00 2,322.00 2,258.00 2,290.00 45.5 104,864.900100 -
3902 MDV
Medical Data Vision Co.,Ltd.
2,591.00 2,606.00 2,555.00 2,564.00 -64.00 2,563.50162,612.00 2,647.00 2,486.00 2,593.00 1,431.3 3,669,139.900100 -
3903 gumi
gumi Inc.
841.00 848.00 836.00 838.00 -4.00 829.1704833.00 838.00 813.00 838.00 588.5 487,966.800100 -
3909 ショーケース
Showcase Inc.
831.00 873.00 830.00 846.00 92.00 832.1264769.00 841.00 762.00 836.00 360.0 299,565.500100 -
3912 モバファク
Mobile Factory,Inc.
1,015.00 1,018.00 1,007.00 1,008.00 2.00 1,003.64731,002.00 1,014.00 983.00 1,014.00 104.9 105,282.600100 -
3915 テラスカイ
TerraSky Co.,Ltd
4,685.00 4,740.00 4,670.00 4,720.00 -10.00 4,717.92274,710.00 4,780.00 4,690.00 4,690.00 187.5 884,610.500100 -
3916 DIT
Digital Information Technologies Corporation
1,394.00 1,410.00 1,393.00 1,401.00 18.00 1,389.61921,388.00 1,394.00 1,364.00 1,391.00 141.3 196,353.200100 -
3918 PCIHD
PCI Holdings,INC.
1,302.00 1,313.00 1,294.00 1,307.00 157.00 1,277.90701,190.00 1,307.00 1,180.00 1,302.00 191.5 244,719.200100 -
3919 パイプドHD
PiPEDO HD,Inc.
1,683.00 1,685.00 1,661.00 1,673.00 -32.00 1,684.38441,707.00 1,711.00 1,683.00 1,688.00 88.2 148,562.700100 -
3920 アイビーシー
Internetworking and Broadband Consulting Co.,Ltd.
1,083.00 1,086.00 1,069.00 1,073.00 5.00 1,064.28611,068.00 1,077.00 1,033.00 1,075.00 34.6 36,824.300100 -
3921 ネオジャパン
NEOJAPAN Inc.
2,427.00 2,473.00 2,427.00 2,449.00 -53.00 2,454.22982,520.00 2,544.00 2,415.00 2,427.00 60.5 148,480.900100 -
3922 PRTIMES
PR TIMES,Inc.
3,305.00 3,335.00 3,285.00 3,295.00 130.00 3,283.43593,235.00 3,320.00 3,190.00 3,290.00 196.6 645,523.500100 -
3924 ランドコンピュータ
R&D COMPUTER CO.,LTD.
1,130.00 1,130.00 1,121.00 1,121.00 0.00 1,121.67271,120.00 1,125.00 1,104.00 1,110.00 5.5 6,169.200100 -
3925 ダブルスタンダード
Double Standard Inc.
4,500.00 4,590.00 4,500.00 4,565.00 -400.00 4,515.38584,575.00 4,585.00 4,425.00 4,475.00 159.4 719,752.500100 -
3926 オープンドア
Open Door Inc.
1,165.00 1,180.00 1,156.00 1,167.00 21.00 1,150.10631,136.00 1,165.00 1,101.00 1,164.00 310.4 356,993100 -
3928 マイネット
Mynet Inc.
1,014.00 1,028.00 1,002.00 1,009.00 -14.00 1,019.40851,016.00 1,049.00 1,012.00 1,013.00 483.2 492,578.200100 -
3932 アカツキ
Akatsuki Inc.
4,810.00 4,835.00 4,760.00 4,765.00 -105.00 4,797.63314,900.00 4,900.00 4,780.00 4,820.00 69.5 333,435.500100 -
3934 ベネフィットジャパン
BENEFIT JAPAN Co.,LTD.
2,260.00 2,293.00 2,231.00 2,269.00 -23.00 2,263.29082,245.00 2,299.00 2,221.00 2,257.00 100.4 227,234.400100 -
3937 Ubicom
Ubicom Holdings,Inc.
3,200.00 3,310.00 3,185.00 3,270.00 90.00 3,224.12563,135.00 3,205.00 3,110.00 3,175.00 144.1 464,596.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 51
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3939 カナミックN
Kanamic Network Co.,LTD
793.00 797.00 787.00 788.00 -18.00 795.1632811.00 811.00 790.00 794.00 251.2 199,745100 -
3940 ノムラシステム
Nomura System Corporation Co,Ltd.
420.00 425.00 417.00 420.00 3.00 417.0210424.00 424.00 406.00 417.00 238.0 99,251100 -
3962 チェンジ
CHANGE Inc.
10,030.00 10,070.00 9,430.00 9,640.00 270.00 9,976.35839,970.00 10,400.00 9,810.00 10,070.00 4,122.8 41,130,530100 -
3963 シンクロ・フード
Synchro Food Co.,Ltd.
309.00 313.00 307.00 307.00 -9.00 307.8856314.00 314.00 304.00 311.00 76.9 23,676.400100 -
3964 オークネット
AUCNET INC.
1,396.00 1,399.00 1,382.00 1,382.00 -14.00 1,392.22131,396.00 1,399.00 1,385.00 1,394.00 50.6 70,446.400100 -
3968 セグエ
Segue Group Co.,Ltd.
1,402.00 1,408.00 1,374.00 1,393.00 -154.00 1,386.99841,407.00 1,449.00 1,341.00 1,402.00 438.9 608,753.600100 -
3969 エイトレッド
ATLED CORP.
2,700.00 2,725.00 2,683.00 2,693.00 -46.00 2,703.37932,742.00 2,745.00 2,675.00 2,706.00 40.6 109,757.200100 -
3975 AOI TYO HD
AOI TYO Holdings Inc.
422.00 423.00 418.00 420.00 2.00 419.6574418.00 421.00 416.00 421.00 50.5 21,192.700100 -
3978 マクロミル
MACROMILL,INC.
664.00 668.00 661.00 662.00 -9.00 662.6204667.00 670.00 654.00 662.00 312.2 206,870.100100 -
3981 ビーグリー
Beaglee Inc.
1,777.00 1,800.00 1,750.00 1,759.00 -371.00 1,772.20431,780.00 1,829.00 1,701.00 1,775.00 1,210.9 2,145,962.200100 -
3983 オロ
ORO Co.,Ltd.
3,275.00 3,290.00 3,255.00 3,280.00 165.00 3,253.76613,180.00 3,290.00 3,180.00 3,270.00 109.0 354,660.500100 -
3984 ユーザーローカル
User Local,Inc.
4,040.00 4,055.00 3,985.00 4,025.00 -125.00 4,015.80534,170.00 4,180.00 3,960.00 4,035.00 98.1 393,950.500100 -
3985 テモナ
TEMONA.inc.
1,365.00 1,396.00 1,361.00 1,385.00 -15.00 1,382.60481,435.00 1,448.00 1,355.00 1,364.00 111.6 154,298.700100 -
3992 ニーズウェル
Needs Well Inc.
933.00 945.00 922.00 932.00 1.00 936.0047922.00 962.00 916.00 935.00 127.8 119,621.400100 -
3996 サインポスト
Signpost Corporation
979.00 986.00 968.00 973.00 8.00 975.5695980.00 982.00 961.00 977.00 82.7 80,679.600100 -
4284 ソルクシーズ
SOLXYZ Co.,Ltd.
1,090.00 1,099.00 1,080.00 1,084.00 -30.00 1,089.10091,114.00 1,114.00 1,077.00 1,096.00 123.9 134,939.600100 -
4295 フェイス
Faith, Inc.
795.00 805.00 778.00 789.00 -9.00 790.9560810.00 810.00 766.00 791.00 138.7 109,705.600100 -
4298 プロトコーポ
PROTO CORPORATION
1,081.00 1,095.00 1,076.00 1,079.00 -6.00 1,075.66131,077.00 1,081.00 1,056.00 1,078.00 80.9 87,021100 -
4299 ハイマックス
HIMACS,Ltd.
1,155.00 1,161.00 1,150.00 1,156.00 16.00 1,149.97861,154.00 1,156.00 1,131.00 1,155.00 14.0 16,099.700100 -
4307 NRI
Nomura Research Institute,Ltd.
3,450.00 3,465.00 3,425.00 3,430.00 -40.00 3,438.61563,450.00 3,455.00 3,420.00 3,435.00 1,340.3 4,608,776.500100 -
4312 サイバネット
Cybernet Systems Co.,Ltd.
853.00 862.00 852.00 857.00 24.00 850.1551843.00 856.00 837.00 849.00 126.4 107,459.600100 -
4320 CEHD
CE Holdings Co.,Ltd.
681.00 683.00 675.00 679.00 -1.00 681.0479690.00 690.00 673.00 684.00 104.3 71,033.300100 -
4323 日本システム技術
Japan System Techniques Co.,Ltd.
1,557.00 1,557.00 1,537.00 1,548.00 -9.00 1,551.38281,581.00 1,581.00 1,530.00 1,551.00 43.1 66,864.600100 -
4326 インテージHD
INTAGE HOLDINGS Inc.
1,065.00 1,073.00 1,062.00 1,072.00 29.00 1,062.69261,050.00 1,061.00 1,046.00 1,060.00 54.0 57,385.400100 -
4333 東邦システム
TOHO SYSTEM SCIENCE CO.,LTD.
913.00 920.00 912.00 920.00 12.00 914.1348902.00 913.00 901.00 910.00 8.9 8,135.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 52
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4344 ソースネクスト
SOURCENEXT CORPORATION
320.00 324.00 319.00 323.00 10.00 320.3732314.00 323.00 314.00 320.00 1,449.8 464,477100 -
4348 インフォコム
INFOCOM CORPORATION
3,595.00 3,600.00 3,555.00 3,565.00 -105.00 3,604.20713,700.00 3,710.00 3,585.00 3,595.00 263.6 950,069100 -
4382 HEROZ
HEROZ,Inc.
3,015.00 3,035.00 2,984.00 2,989.00 32.00 2,999.40232,960.00 3,020.00 2,947.00 3,015.00 34.8 104,379.200100 -
4384 ラクスル
RAKSUL INC.
5,390.00 5,440.00 5,380.00 5,430.00 30.00 5,382.06525,400.00 5,450.00 5,280.00 5,370.00 147.2 792,240100 -
4392 FIG
Future Innovation Group,Inc.
269.00 273.00 269.00 272.00 2.00 268.3247266.00 269.00 265.00 268.00 58.2 15,616.500100 -
4396 システムサポート
System Support Inc.
1,553.00 1,563.00 1,546.00 1,559.00 -83.00 1,560.98481,642.00 1,642.00 1,544.00 1,552.00 138.0 215,415.900100 -
4420 イーソル
eSOL Co.,Ltd.
1,453.00 1,499.00 1,453.00 1,493.00 148.00 1,459.06521,400.00 1,510.00 1,398.00 1,465.00 341.8 498,708.500100 -
4423 アルテリア
ARTERIA Networks Corporation
1,581.00 1,616.00 1,575.00 1,605.00 -88.00 1,590.52091,592.00 1,626.00 1,564.00 1,585.00 754.1 1,199,411.800100 -
4427 EduLab
EduLab,Inc.
7,400.00 7,470.00 7,290.00 7,360.00 -270.00 7,380.12637,630.00 7,640.00 7,260.00 7,380.00 87.1 642,809100 -
4430 東海ソフト
TOKAI SOFT CO.,LTD.
1,098.00 1,110.00 1,093.00 1,110.00 8.00 1,098.07991,103.00 1,106.00 1,088.00 1,098.00 31.3 34,369.900100 -
4433 ヒトコムHD
HITO-Communications Holdings,Inc.
1,482.00 1,498.00 1,481.00 1,484.00 2.00 1,479.17391,471.00 1,482.00 1,456.00 1,475.00 48.3 71,444.100100 -
4439 東名
TOUMEI CO.,LTD.
1,312.00 1,312.00 1,284.00 1,296.00 -11.00 1,298.10711,310.00 1,317.00 1,290.00 1,308.00 8.4 10,904.100100 -
4440 ヴィッツ
WITZ Corporation
2,887.00 2,900.00 2,838.00 2,859.00 78.00 2,848.55852,810.00 2,883.00 2,779.00 2,872.00 82.9 236,145.500100 -
4441 トビラシステムズ
Tobila Systems Inc.
1,666.00 1,669.00 1,642.00 1,651.00 34.00 1,667.80411,697.00 1,738.00 1,638.00 1,664.00 400.3 667,622100 -
4446 Link-U
Link-U Inc.
1,660.00 1,674.00 1,646.00 1,656.00 -23.00 1,663.07391,707.00 1,710.00 1,643.00 1,671.00 75.8 126,061100 -
4662 フォーカスシステムズ
Focus Systems Corporation
924.00 931.00 922.00 930.00 9.00 918.6305921.00 925.00 902.00 920.00 75.5 69,356.600100 -
4674 クレスコ
CRESCO LTD.
1,262.00 1,272.00 1,259.00 1,263.00 14.00 1,255.46801,249.00 1,264.00 1,235.00 1,261.00 71.8 90,142.600100 -
4676 フジHD
FUJI MEDIA HOLDINGS,INC.
1,066.00 1,076.00 1,063.00 1,069.00 24.00 1,064.79461,056.00 1,066.00 1,050.00 1,066.00 578.0 615,451.300100 -
4684 オービック
OBIC Co.,Ltd.
20,410.00 20,540.00 20,350.00 20,410.00 100.00 20,344.401620,230.00 20,370.00 20,120.00 20,300.00 173.8 3,535,857100 -
4686 ジャストシステム
JUSTSYSTEMS CORPORATION
7,270.00 7,350.00 7,250.00 7,300.00 140.00 7,311.41547,280.00 7,420.00 7,200.00 7,240.00 271.3 1,983,587100 -
4687 TDCソフト
TDC SOFT Inc.
1,059.00 1,064.00 1,048.00 1,054.00 32.00 1,048.87221,044.00 1,056.00 1,029.00 1,054.00 57.9 60,729.700100 -
4689 Zホールディングス
Z Holdings Corporation
590.10 595.60 582.20 584.90 -26.50 590.6923611.70 612.50 583.00 590.00 38,273.4 22,607,803.720100 -
4704 トレンド
Trend Micro Incorporated
5,720.00 5,730.00 5,600.00 5,600.00 -190.00 5,683.86765,880.00 5,880.00 5,720.00 5,720.00 1,270.3 7,220,217100 -
4709 IDホールディングス
ID Holdings Corporation
1,268.00 1,276.00 1,245.00 1,257.00 1.00 1,259.98491,257.00 1,277.00 1,248.00 1,261.00 33.2 41,831.500100 -
4716 日本オラクル
ORACLE CORPORATION JAPAN
11,340.00 11,390.00 11,240.00 11,250.00 -220.00 11,309.485111,460.00 11,480.00 11,280.00 11,320.00 134.0 1,515,471100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 53
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4719 アルファ
ALPHA SYSTEMS INC.
3,360.00 3,400.00 3,355.00 3,400.00 65.00 3,376.19053,340.00 3,345.00 3,335.00 3,340.00 6.3 21,270100 -
4722 フューチャー
Future Corporation
1,708.00 1,725.00 1,704.00 1,704.00 -39.00 1,715.47341,750.00 1,750.00 1,703.00 1,710.00 124.0 212,718.700100 -
4725 CACHD
CAC Holdings Corporation
1,435.00 1,445.00 1,422.00 1,422.00 -3.00 1,429.59461,426.00 1,444.00 1,419.00 1,428.00 59.7 85,346.800100 -
4726 SBテクノロジー
SB Technology Corp.
3,565.00 3,600.00 3,565.00 3,580.00 -15.00 3,571.89523,600.00 3,600.00 3,540.00 3,565.00 64.9 231,816100 -
4728 トーセ
TOSE CO.,LTD.
887.00 887.00 880.00 886.00 0.00 883.7143892.00 892.00 875.00 883.00 9.8 8,660.400100 -
4733 OBC
OBIC BUSINESS CONSULTANTS CO.,LTD.
6,550.00 6,600.00 6,530.00 6,530.00 140.00 6,523.77936,400.00 6,530.00 6,380.00 6,520.00 85.2 555,826100 -
4739 CTC
ITOCHU Techno-Solutions Corporation
3,695.00 3,700.00 3,670.00 3,685.00 -10.00 3,684.84853,710.00 3,710.00 3,660.00 3,690.00 581.0 2,140,897100 -
4743 アイティフォー
ITFOR Inc.
908.00 909.00 901.00 904.00 0.00 902.7547914.00 914.00 897.00 905.00 116.2 104,900.100100 -
4746 東計電算
Toukei Computer Co.,Ltd.
4,345.00 4,360.00 4,335.00 4,335.00 -10.00 4,340.90164,345.00 4,395.00 4,310.00 4,320.00 6.1 26,479.500100 -
4762 XNET
XNET Corporation
999.00 1,001.00 997.00 998.00 -27.00 1,002.76401,025.00 1,025.00 998.00 999.00 16.1 16,144.500100 -
4768 大塚商会
OTSUKA CORPORATION
4,880.00 4,905.00 4,850.00 4,855.00 -25.00 4,873.90824,875.00 4,910.00 4,845.00 4,875.00 640.7 3,122,713100 -
4776 CYBOZU
Cybozu,Inc.
2,924.00 2,935.00 2,877.00 2,878.00 -92.00 2,907.73992,984.00 2,987.00 2,890.00 2,916.00 1,059.3 3,080,168.900100 -
4812 ISID
Information Services International-Dentsu,Ltd.
6,070.00 6,090.00 6,040.00 6,070.00 40.00 6,088.33796,040.00 6,180.00 6,010.00 6,070.00 146.8 893,768100 -
4813 ACCESS
ACCESS CO.,LTD.
792.00 796.00 791.00 795.00 25.00 788.7011785.00 790.00 777.00 787.00 141.2 111,364.600100 -
4819 デジタルガレージ
Digital Garage,Inc.
4,150.00 4,200.00 4,145.00 4,190.00 195.00 4,152.69504,065.00 4,160.00 4,010.00 4,155.00 230.8 958,442100 -
4820 EMシステムズ
EM SYSTEMS CO.,LTD.
807.00 813.00 803.00 805.00 -22.00 807.9632821.00 823.00 800.00 802.00 138.6 111,983.700100 -
4825 WNIウェザー
WEATHERNEWS INC.
5,900.00 5,950.00 5,900.00 5,910.00 90.00 5,897.16085,890.00 5,900.00 5,820.00 5,890.00 39.8 234,707100 -
4826 CIJ
Computer Institute of Japan, Ltd.
998.00 1,013.00 990.00 996.00 15.00 996.0153996.00 996.00 988.00 990.00 32.7 32,569.700100 -
4828 ビーエンジ
Business Engineering Corporation
3,480.00 3,595.00 3,480.00 3,580.00 25.00 3,506.04843,510.00 3,540.00 3,425.00 3,480.00 12.4 43,475100 -
4829 日本エンタープライズ
Nihon Enterprise Co.,Ltd.
222.00 225.00 221.00 225.00 3.00 223.3282225.00 225.00 221.00 223.00 244.7 54,648.400100 -
4839 WOWOW
WOWOW INC.
2,849.00 2,855.00 2,837.00 2,854.00 33.00 2,843.80002,847.00 2,847.00 2,818.00 2,840.00 22.5 63,985.500100 -
4845 スカラ
Scala,Inc.
929.00 944.00 905.00 920.00 -16.00 922.7846935.00 936.00 904.00 927.00 767.1 707,868.100100 -
4847 IWI
INTELLIGENT WAVE INC.
720.00 723.00 708.00 710.00 -6.00 715.6131722.00 725.00 709.00 719.00 92.8 66,408.900100 -
6879 IMAGICA G
IMAGICA GROUP Inc.
417.00 423.00 416.00 423.00 3.00 419.3902423.00 423.00 412.00 415.00 112.5 47,181.400100 -
7518 ネットワン
Net One Systems Co.,Ltd.
3,490.00 3,510.00 3,410.00 3,430.00 -130.00 3,473.83823,610.00 3,610.00 3,465.00 3,490.00 1,354.8 4,706,356100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 54
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7527 システムソフト
SystemSoft Corporation
93.00 94.00 92.00 92.00 0.00 93.110594.00 94.00 92.00 93.00 260.7 24,273.900100 -
7595 アルゴグラフ
ARGO GRAPHICS Inc.
3,310.00 3,335.00 3,295.00 3,295.00 15.00 3,290.75703,320.00 3,320.00 3,250.00 3,310.00 56.8 186,915100 -
7844 マーベラス
Marvelous Inc.
850.00 882.00 842.00 875.00 83.00 879.6441940.00 942.00 822.00 844.00 3,853.6 3,389,796.400100 -
7860 エイベックス
Avex Inc.
1,022.00 1,025.00 1,007.00 1,010.00 8.00 1,016.38981,012.00 1,029.00 1,007.00 1,020.00 223.7 227,366.400100 -
8056 日ユニシス
Nihon Unisys,Ltd.
3,680.00 3,715.00 3,655.00 3,655.00 55.00 3,666.05143,635.00 3,685.00 3,575.00 3,675.00 443.2 1,624,794100 -
8096 兼松エレク
KANEMATSU ELECTRONICS LTD.
4,435.00 4,490.00 4,435.00 4,445.00 90.00 4,426.92204,385.00 4,430.00 4,350.00 4,425.00 34.6 153,171.500100 -
8157 都築電気
TSUZUKI DENKI CO.,LTD.
1,588.00 1,606.00 1,577.00 1,602.00 30.00 1,591.07271,594.00 1,594.00 1,571.00 1,575.00 27.5 43,754.500100 -
9401 TBSHD
TBS HOLDINGS,INC.
1,808.00 1,821.00 1,804.00 1,808.00 40.00 1,801.35481,786.00 1,798.00 1,762.00 1,795.00 350.6 631,555100 -
9404 日テレHD
Nippon Television Holdings,Inc.
1,194.00 1,212.00 1,192.00 1,201.00 27.00 1,193.26621,197.00 1,197.00 1,166.00 1,186.00 692.6 826,456.200100 -
9405 朝日放送グループHD
ASAHI BROADCASTING GROUP HOLDINGS CORPORATION
705.00 710.00 702.00 709.00 13.00 703.8112700.00 705.00 695.00 705.00 37.6 26,463.300100 -
9409 テレビ朝日HD
TV Asahi Holdings Corporation
1,732.00 1,765.00 1,729.00 1,751.00 55.00 1,739.10431,733.00 1,733.00 1,707.00 1,723.00 182.1 316,690.900100 -
9412 スカパーJ
SKY Perfect JSAT Holdings Inc.
490.00 492.00 487.00 489.00 11.00 489.2803488.00 494.00 486.00 489.00 1,095.5 536,006.600100 -
9413 テレ東HD
TV TOKYO Holdings Corporation
2,486.00 2,511.00 2,486.00 2,499.00 66.00 2,491.80862,460.00 2,481.00 2,450.00 2,478.00 32.4 80,734.600100 -
9414 日本BS放送
Nippon BS Broadcasting Corporation
1,079.00 1,082.00 1,076.00 1,081.00 4.00 1,075.68021,075.00 1,077.00 1,067.00 1,075.00 22.2 23,880.100100 -
9416 ビジョン
VISION INC.
1,077.00 1,095.00 1,077.00 1,095.00 29.00 1,084.44831,095.00 1,095.00 1,063.00 1,081.00 469.8 509,473.800100 -
9417 スマートバリュー
Smartvalue Co.,Ltd.
1,021.00 1,039.00 1,016.00 1,017.00 -149.00 1,025.34401,013.00 1,059.00 1,005.00 1,027.00 234.3 240,238.100100 -
9418 USEN NEXT
USEN-NEXT HOLDINGS Co.,Ltd.
1,285.00 1,296.00 1,284.00 1,289.00 -1.00 1,280.54131,282.00 1,286.00 1,265.00 1,284.00 220.2 281,975.200100 -
9419 ワイヤレスゲート
WirelessGate,Inc.
636.00 650.00 636.00 642.00 -1.00 640.3317645.00 645.00 627.00 637.00 82.3 52,699.300100 -
9422 コネクシオ
CONEXIO Corporation
1,210.00 1,220.00 1,205.00 1,216.00 7.00 1,213.32301,217.00 1,226.00 1,207.00 1,211.00 38.7 46,955.600100 -
9424 日本通信
Japan Communications Inc.
206.00 209.00 205.00 208.00 5.00 206.1053205.00 208.00 202.00 206.00 2,766.6 570,210.800100 -
9428 クロップス
CROPS CORPORATION
817.00 818.00 816.00 818.00 7.00 814.9318811.00 814.00 811.00 814.00 4.4 3,585.700100 -
9432 NTT
NIPPON TELEGRAPH AND TELEPHONE CORPORATION
2,473.00 2,484.00 2,473.00 2,482.50 6.50 2,474.43142,460.00 2,480.00 2,452.00 2,472.00 9,675.5 23,941,361.150100 -
9433 KDDI
KDDI CORPORATION
3,134.00 3,155.00 3,133.00 3,150.00 45.00 3,130.12073,085.00 3,134.00 3,075.00 3,131.00 6,209.6 19,436,797.200100 -
9434 ソフトバンク
SoftBank Corp.
1,268.00 1,270.00 1,264.00 1,265.50 5.50 1,267.02461,269.00 1,271.50 1,263.00 1,268.50 13,380.3 16,953,169.900100 -
9435 光通信
HIKARI TSUSHIN,INC.
25,770.00 25,990.00 25,690.00 25,820.00 150.00 25,789.105225,990.00 25,990.00 25,550.00 25,680.00 82.7 2,132,759100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 55
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9438 エムティーアイ
MTI Ltd.
830.00 830.00 815.00 815.00 -26.00 822.0235829.00 832.00 817.00 825.00 131.7 108,260.500100 -
9449 GMO
GMO internet Inc.
2,791.00 2,799.00 2,778.00 2,785.00 -47.00 2,798.27032,815.00 2,854.00 2,776.00 2,781.00 538.0 1,505,469.400100 -
9450 ファイバーゲート
Fibergate Inc.
2,064.00 2,100.00 2,062.00 2,088.00 99.00 2,071.37162,012.00 2,145.00 1,986.00 2,060.00 381.9 791,056.800100 -
9466 アイドマMC
Aidma Marketing Communication Corporation
396.00 398.00 393.00 393.00 -1.00 392.0174388.00 394.00 387.00 394.00 28.8 11,290.100100 -
9468 KADOKAWA
KADOKAWA CORPORATION
3,265.00 3,270.00 3,235.00 3,240.00 30.00 3,244.81343,260.00 3,270.00 3,185.00 3,255.00 203.6 660,644100 -
9470 学研HD
GAKKEN HOLDINGS CO.,LTD.
1,580.00 1,592.00 1,552.00 1,556.00 75.00 1,566.44701,540.00 1,586.00 1,539.00 1,578.00 353.9 554,365.600100 -
9474 ゼンリン
ZENRIN CO.,LTD.
1,273.00 1,292.00 1,269.00 1,286.00 51.00 1,273.81531,240.00 1,269.00 1,237.00 1,266.00 174.9 222,790.300100 -
9475 昭文社HD
Shobunsha Holdings,Inc.
488.00 498.00 486.00 494.00 5.00 486.6006487.00 489.00 472.00 488.00 32.3 15,717.200100 -
9479 インプレス
Impress Holdings, Inc.
174.00 175.00 173.00 174.00 2.00 173.2596172.00 174.00 172.00 174.00 122.9 21,293.600100 -
9600 アイネット
I-NET CORP.
1,516.00 1,523.00 1,508.00 1,518.00 11.00 1,513.92271,505.00 1,517.00 1,501.00 1,504.00 22.0 33,306.300100 -
9601 松竹
Shochiku Co.,Ltd.
13,390.00 13,550.00 13,340.00 13,520.00 430.00 13,428.392913,360.00 13,440.00 13,210.00 13,280.00 33.6 451,194100 -
9602 東宝
TOHO CO.,LTD
4,395.00 4,460.00 4,395.00 4,450.00 95.00 4,409.51394,385.00 4,390.00 4,315.00 4,385.00 406.3 1,791,585.500100 -
9605 東映
TOEI COMPANY,LTD.
16,990.00 17,460.00 16,960.00 17,030.00 -20.00 17,200.847517,700.00 17,700.00 17,000.00 17,070.00 35.4 608,910100 -
9613 NTTデータ
NTT DATA CORPORATION
1,389.00 1,391.00 1,379.00 1,382.00 1.00 1,383.82131,385.00 1,397.00 1,375.00 1,387.00 2,929.4 4,053,766.200100 -
9629 ピーシーエー
PCA CORPORATION
4,650.00 4,675.00 4,625.00 4,665.00 -25.00 4,631.69534,690.00 4,690.00 4,575.00 4,670.00 23.3 107,918.500100 -
9658 ビジ太田昭和
BUSINESS BRAIN SHOWA・OTA INC.
1,426.00 1,438.00 1,419.00 1,429.00 14.00 1,426.08461,440.00 1,440.00 1,406.00 1,426.00 33.1 47,203.400100 -
9682 DTS
DTS CORPORATION
2,319.00 2,319.00 2,294.00 2,294.00 -6.00 2,295.85452,276.00 2,309.00 2,270.00 2,309.00 130.6 299,838.600100 -
9684 スクエニHD
SQUARE ENIX HOLDINGS CO.,LTD.
5,530.00 5,530.00 5,460.00 5,490.00 -120.00 5,519.11795,600.00 5,620.00 5,510.00 5,520.00 909.2 5,017,982100 -
9692 シーイーシー
COMPUTER ENGINEERING & CONSULTING LTD.
1,538.00 1,543.00 1,527.00 1,527.00 39.00 1,529.22731,515.00 1,535.00 1,505.00 1,534.00 100.3 153,381.500100 -
9697 カプコン
CAPCOM CO.,LTD.
5,190.00 5,190.00 5,110.00 5,150.00 -110.00 5,184.90675,280.00 5,290.00 5,170.00 5,200.00 733.9 3,805,203100 -
9702 アイエスビー
ISB CORPORATION
2,657.00 2,674.00 2,630.00 2,642.00 -34.00 2,650.53652,688.00 2,690.00 2,627.00 2,648.00 76.8 203,561.200100 -
9717 ジャステック
JASTEC Co.,Ltd.
1,498.00 1,513.00 1,496.00 1,507.00 58.00 1,490.75801,472.00 1,495.00 1,465.00 1,493.00 200.4 298,747.900100 -
9719 SCSK
SCSK Corporation
6,030.00 6,070.00 6,000.00 6,060.00 30.00 6,033.93616,030.00 6,040.00 5,970.00 6,010.00 294.2 1,775,184100 -
9739 NSW
NIPPON SYSTEMWARE CO.,LTD.
2,093.00 2,135.00 2,093.00 2,130.00 33.00 2,108.57402,097.00 2,099.00 2,080.00 2,093.00 33.8 71,269.800100 -
9742 アイネス
INES Corporation
1,483.00 1,491.00 1,479.00 1,486.00 14.00 1,479.35181,492.00 1,499.00 1,459.00 1,473.00 59.7 88,317.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 56
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9746 TKC
TKC Corporation
6,770.00 6,820.00 6,750.00 6,770.00 10.00 6,779.67156,830.00 6,830.00 6,730.00 6,750.00 27.4 185,763100 -
9749 富士ソフト
FUJI SOFT INCORPORATED
5,520.00 5,560.00 5,500.00 5,540.00 40.00 5,550.08245,600.00 5,670.00 5,510.00 5,510.00 206.2 1,144,427100 -
9759 NSD
NSD CO.,LTD.
1,990.00 2,003.00 1,988.00 1,988.00 18.00 1,987.86121,987.00 1,997.00 1,966.00 1,985.00 123.9 246,296100 -
9766 コナミ HD
KONAMI HOLDINGS CORPORATION
5,290.00 5,300.00 5,230.00 5,230.00 10.00 5,261.24165,270.00 5,360.00 5,200.00 5,300.00 641.1 3,372,982100 -
9790 福井コンピ
Fukui Computer Holdings,Inc.
3,510.00 3,555.00 3,495.00 3,545.00 185.00 3,504.03183,375.00 3,490.00 3,375.00 3,490.00 34.6 121,239.500100 -
9889 JBCC HD
JBCC Holdings Inc.
1,483.00 1,494.00 1,477.00 1,492.00 -1.00 1,488.50821,504.00 1,506.00 1,478.00 1,482.00 79.3 118,038.700100 -
9928 ミロク情報
MIROKU JYOHO SERVICE CO.,LTD.
2,183.00 2,194.00 2,161.00 2,164.00 -9.00 2,171.84302,188.00 2,188.00 2,155.00 2,167.00 73.9 160,499.200100 -
9984 ソフトバンクグループ
SoftBank Group Corp.
6,740.00 6,789.00 6,713.00 6,789.00 122.00 6,748.00386,746.00 6,770.00 6,678.00 6,731.00 13,236.1 89,317,253.100100 -
卸売業 Wholesale Trade
1352 ホウスイ
HOHSUI CORPORATION
1,010.00 1,010.00 1,002.00 1,006.00 32.00 993.3393975.00 1,009.00 975.00 1,009.00 11.2 11,125.400100 -
2676 高千穂交
TAKACHIHO KOHEKI CO.,LTD.
971.00 977.00 971.00 977.00 6.00 975.0870971.00 974.00 971.00 971.00 4.6 4,485.400100 -
2689 カワニシHD
KAWANISHI HOLDINGS,INC.
1,385.00 1,392.00 1,376.00 1,392.00 22.00 1,383.31711,370.00 1,385.00 1,366.00 1,371.00 4.1 5,671.600100 -
2692 伊藤忠食
ITOCHU-SHOKUHIN Co.,Ltd.
5,450.00 5,500.00 5,430.00 5,440.00 -70.00 5,452.87885,500.00 5,500.00 5,410.00 5,460.00 6.6 35,989100 -
2715 エレマテック
Elematec Corporation
977.00 985.00 968.00 983.00 11.00 974.4777985.00 985.00 955.00 968.00 38.1 37,127.600100 -
2729 JALUX
JALUX Inc.
1,375.00 1,392.00 1,370.00 1,381.00 -4.00 1,377.42951,385.00 1,400.00 1,357.00 1,375.00 44.0 60,606.900100 -
2733 あらた
ARATA CORPORATION
4,840.00 4,905.00 4,840.00 4,895.00 80.00 4,865.91014,815.00 4,850.00 4,815.00 4,840.00 46.7 227,238100 -
2737 トーメンデバ
TOMEN DEVICES CORPORATION
3,685.00 3,710.00 3,680.00 3,690.00 70.00 3,678.00003,695.00 3,695.00 3,630.00 3,690.00 6.0 22,068100 -
2760 東エレデバ
TOKYO ELECTRON DEVICE LIMITED
3,185.00 3,200.00 3,170.00 3,170.00 50.00 3,168.47783,150.00 3,185.00 3,120.00 3,180.00 47.3 149,869100 -
2767 フィールズ
FIELDS CORPORATION
356.00 370.00 356.00 365.00 39.00 359.0164339.00 366.00 339.00 356.00 806.6 289,582.600100 -
2768 双日
Sojitz Corporation
238.00 240.00 238.00 238.00 4.00 238.7022238.00 240.00 237.00 239.00 6,215.0 1,483,534100 -
2784 アルフレッサHD
Alfresa Holdings Corporation
2,078.00 2,097.00 2,072.00 2,079.00 34.00 2,073.03902,065.00 2,075.00 2,040.00 2,071.00 535.6 1,110,319.700100 -
2874 ヨコレイ
YOKOHAMA REITO CO.,LTD.
905.00 911.00 903.00 903.00 15.00 903.2834903.00 905.00 893.00 899.00 110.8 100,083.800100 -
3004 神栄
SHINYEI KAISHA
660.00 667.00 660.00 665.00 3.00 661.6774662.00 662.00 656.00 656.00 3.1 2,051.200100 -
3023 ラサ商事
Rasa Corporation
899.00 905.00 897.00 905.00 10.00 900.0110895.00 898.00 893.00 898.00 18.1 16,290.200100 -
3036 アルコニックス
ALCONIX CORPORATION
1,390.00 1,393.00 1,383.00 1,392.00 -22.00 1,391.00461,403.00 1,411.00 1,382.00 1,391.00 87.3 121,434.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 57
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3038 神戸物産
KOBE BUSSAN CO.,LTD.
3,175.00 3,190.00 3,170.00 3,185.00 40.00 3,172.76293,165.00 3,190.00 3,125.00 3,175.00 1,635.6 5,189,371100 -
3054 ハイパー
HYPER Inc.
577.00 579.00 573.00 574.00 2.00 575.3354573.00 577.00 571.00 576.00 16.1 9,262.900100 -
3076 あいHD
Ai Holdings Corporation
2,020.00 2,026.00 1,998.00 2,009.00 78.00 2,009.83602,011.00 2,030.00 1,968.00 2,021.00 170.7 343,079100 -
3079 DVx
DVx Inc.
1,074.00 1,080.00 1,074.00 1,074.00 7.00 1,078.90741,068.00 1,092.00 1,068.00 1,074.00 5.4 5,826.100100 -
3107 ダイワボHD
Daiwabo Holdings Co.,Ltd.
6,290.00 6,400.00 6,290.00 6,330.00 200.00 6,314.95396,240.00 6,290.00 6,190.00 6,270.00 97.7 616,971100 -
3132 マクニカ富士エレHD
MACNICA FUJI ELECTRONICS HOLDINGS,INC.
2,021.00 2,035.00 2,018.00 2,021.00 33.00 2,017.34812,000.00 2,024.00 1,992.00 2,023.00 169.8 342,545.700100 -
3139 ラクト・ジャパン
Lacto Japan Co.,Ltd.
2,999.00 3,030.00 2,993.00 3,005.00 -20.00 3,005.29283,030.00 3,030.00 2,988.00 3,000.00 50.2 150,865.700100 -
3151 バイタルKSK
VITAL KSK HOLDINGS,INC.
929.00 929.00 918.00 919.00 -7.00 926.6417938.00 941.00 924.00 928.00 116.1 107,583.100100 -
3153 八洲電機
Yashima Denki Co.,Ltd.
939.00 947.00 931.00 938.00 6.00 937.6460939.00 947.00 931.00 931.00 22.6 21,190.800100 -
3154 メディアスHD
MEDIUS HOLDINGS Co.,Ltd.
899.00 910.00 898.00 910.00 14.00 898.5188881.00 899.00 881.00 895.00 16.0 14,376.300100 -
3156 レスターHD
Restar Holdings Corporation
2,318.00 2,326.00 2,289.00 2,291.00 -171.00 2,317.87182,438.00 2,439.00 2,299.00 2,332.00 154.5 358,111.200100 -
3157 ジューテックHD
JUTEC Holdings Corporation
1,012.00 1,013.00 1,011.00 1,013.00 9.00 1,012.23081,004.00 1,013.00 1,004.00 1,012.00 2.6 2,631.800100 -
3160 大光
OOMITSU CO.,LTD.
712.00 715.00 711.00 714.00 11.00 711.6060711.00 712.00 707.00 712.00 63.2 44,973.500100 -
3166 OCHI・HD
OCHI HOLDINGS CO.,LTD.
1,325.00 1,328.00 1,324.00 1,327.00 12.00 1,325.53471,328.00 1,330.00 1,320.00 1,323.00 14.4 19,087.700100 -
3167 TOKAI HD
TOKAI Holdings Corporation
1,073.00 1,078.00 1,070.00 1,072.00 9.00 1,071.23271,066.00 1,074.00 1,062.00 1,067.00 240.2 257,310.100100 -
3168 黒谷
Kurotani Corporation
594.00 598.00 592.00 595.00 16.00 593.7603580.00 595.00 580.00 594.00 36.3 21,553.500100 -
3173 Cominix
Cominix Co.,Ltd.
720.00 720.00 720.00 720.00 2.00 719.1905717.00 720.00 716.00 720.00 2.1 1,510.300100 -
3176 三洋貿易
Sanyo Trading Co.,Ltd.
979.00 982.00 972.00 980.00 -9.00 976.6925989.00 992.00 970.00 981.00 72.2 70,517.200100 -
3180 ビューティガレージ
BEAUTY GARAGE Inc.
2,916.00 2,939.00 2,888.00 2,906.00 36.00 2,893.51102,852.00 2,912.00 2,842.00 2,898.00 31.7 91,724.300100 -
3183 ウイン・パートナーズ
WIN-Partners Co.,Ltd.
1,183.00 1,195.00 1,159.00 1,173.00 -28.00 1,183.33751,201.00 1,209.00 1,183.00 1,183.00 24.0 28,400.100100 -
3321 ミタチ
MITACHI CO.,LTD.
640.00 640.00 637.00 640.00 9.00 638.6279633.00 640.00 633.00 640.00 4.3 2,746.100100 -
3360 シップHD
SHIP HEALTHCARE HOLDINGS,INC.
5,220.00 5,260.00 5,220.00 5,220.00 90.00 5,227.47335,260.00 5,280.00 5,180.00 5,200.00 178.1 931,013100 -
3388 明治電機
MEIJI ELECTRIC INDUSTRIES CO.,LTD.
1,366.00 1,382.00 1,366.00 1,382.00 39.00 1,372.32611,343.00 1,360.00 1,343.00 1,358.00 4.6 6,312.700100 -
3392 デリカフーズHD
DELICA FOODS HOLDINGS CO.,LTD.
606.00 609.00 606.00 609.00 2.00 607.1146607.00 609.00 604.00 606.00 15.7 9,531.700100 -
3393 スターティアHD
Startia Holdings,Inc.
771.00 778.00 750.00 756.00 35.00 765.0126740.00 782.00 740.00 769.00 87.4 66,862.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 58
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3543 コメダ
KOMEDA Holdings Co.,Ltd.
1,874.00 1,882.00 1,867.00 1,867.00 5.00 1,868.34801,870.00 1,878.00 1,857.00 1,871.00 198.0 369,932.900100 -
3559 ピーバンドットコム
p-ban.com Corp.
908.00 915.00 908.00 908.00 9.00 905.8765898.00 913.00 897.00 908.00 16.2 14,675.200100 -
3565 アセンテック
Ascentech K.K.
2,000.00 2,020.00 2,000.00 2,013.00 -24.00 2,004.84682,060.00 2,060.00 1,979.00 2,000.00 148.2 297,118.300100 -
5009 富士興産
FUJI KOSAN COMPANY,LTD.
891.00 895.00 878.00 878.00 -28.00 887.3087906.00 906.00 877.00 892.00 71.6 63,531.300100 -
6973 協栄産
KYOEI SANGYO CO.,LTD.
1,332.00 1,332.00 1,302.00 1,316.00 8.00 1,317.04351,308.00 1,320.00 1,308.00 1,320.00 2.3 3,029.200100 -
7414 小野建
ONOKEN CO.,LTD.
1,236.00 1,298.00 1,236.00 1,290.00 60.00 1,251.24391,250.00 1,250.00 1,206.00 1,227.00 32.8 41,040.800100 -
7417 南陽
NANYO CORPORATION
1,778.00 1,778.00 1,767.00 1,769.00 6.00 1,775.19351,763.00 1,783.00 1,763.00 1,774.00 9.3 16,509.300100 -
7420 佐鳥電機
SATORI ELECTRIC CO.,LTD.
836.00 838.00 830.00 836.00 26.00 832.4099820.00 832.00 820.00 828.00 16.1 13,401.800100 -
7427 エコーTD
ECHO TRADING CO.,LTD.
622.00 622.00 609.00 609.00 -8.00 613.2188611.00 626.00 611.00 615.00 9.6 5,886.900100 -
7433 伯東
Hakuto Co.,Ltd.
1,081.00 1,089.00 1,081.00 1,087.00 14.00 1,083.27391,095.00 1,095.00 1,069.00 1,080.00 112.8 122,193.300100 -
7438 コンドーテック
KONDOTEC INC.
1,054.00 1,064.00 1,052.00 1,056.00 -1.00 1,054.12801,065.00 1,065.00 1,043.00 1,051.00 25.0 26,353.200100 -
7442 中山福
NAKAYAMAFUKU CO.,LTD.
514.00 514.00 510.00 514.00 11.00 511.7071508.00 513.00 507.00 513.00 14.0 7,163.900100 -
7447 ナガイレーベ
NAGAILEBEN Co.,Ltd.
2,761.00 2,810.00 2,753.00 2,780.00 55.00 2,771.98002,759.00 2,759.00 2,730.00 2,759.00 40.1 111,156.400100 -
7451 三菱食品
Mitsubishi Shokuhin Co.,Ltd.
2,886.00 2,895.00 2,865.00 2,871.00 3.00 2,875.84972,918.00 2,924.00 2,846.00 2,869.00 79.2 227,767.300100 -
7456 松田産
MATSUDA SANGYO Co.,Ltd.
1,671.00 1,683.00 1,658.00 1,661.00 -12.00 1,672.24151,697.00 1,697.00 1,667.00 1,672.00 38.1 63,712.400100 -
7458 第一興商
DAIICHIKOSHO CO.,LTD.
3,515.00 3,540.00 3,490.00 3,490.00 75.00 3,484.65753,465.00 3,515.00 3,395.00 3,510.00 262.8 915,768100 -
7459 メディパル
MEDIPAL HOLDINGS CORPORATION
1,949.00 1,978.00 1,947.00 1,961.00 64.00 1,954.33981,926.00 1,944.00 1,926.00 1,941.00 680.2 1,329,341.900100 -
7466 SPK
SPK CORPORATION
1,285.00 1,306.00 1,285.00 1,306.00 19.00 1,292.53671,280.00 1,302.00 1,270.00 1,291.00 17.7 22,877.900100 -
7467 萩原電気HD
HAGIWARA ELECTRIC HOLDINGS CO.,LTD.
2,470.00 2,490.00 2,445.00 2,474.00 67.00 2,456.09942,407.00 2,450.00 2,400.00 2,450.00 17.1 41,999.300100 -
7476 アズワン
AS ONE CORPORATION
14,700.00 14,880.00 14,640.00 14,790.00 10.00 14,761.201614,970.00 15,000.00 14,580.00 14,580.00 74.9 1,105,614100 -
7480 スズデン
SUZUDEN CORPORATION
1,199.00 1,200.00 1,190.00 1,200.00 10.00 1,195.96301,185.00 1,204.00 1,183.00 1,199.00 8.1 9,687.300100 -
7481 尾家産
OIE SANGYO CO.,LTD.
1,432.00 1,460.00 1,432.00 1,460.00 55.00 1,425.63891,402.00 1,420.00 1,393.00 1,420.00 7.2 10,264.600100 -
7482 シモジマ
SHIMOJIMA Co.,Ltd.
1,418.00 1,430.00 1,406.00 1,430.00 74.00 1,417.32411,379.00 1,410.00 1,358.00 1,410.00 10.8 15,307.100100 -
7483 ドウシシャ
DOSHISHA CO.,LTD.
1,928.00 1,935.00 1,924.00 1,924.00 23.00 1,922.70611,908.00 1,928.00 1,896.00 1,925.00 66.0 126,898.600100 -
7487 小津産業
OZU CORPORATION
1,876.00 1,884.00 1,876.00 1,884.00 1.00 1,879.57451,888.00 1,888.00 1,867.00 1,872.00 4.7 8,834100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 59
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7504 高速
KOHSOKU CORPORATION
1,592.00 1,606.00 1,583.00 1,592.00 32.00 1,592.38361,582.00 1,594.00 1,580.00 1,585.00 15.9 25,318.900100 -
7510 たけびし
TAKEBISHI CORPORATION
1,474.00 1,475.00 1,466.00 1,475.00 28.00 1,471.58061,447.00 1,472.00 1,447.00 1,472.00 3.1 4,561.900100 -
7525 リックス
RIX CORPORATION
1,639.00 1,641.00 1,633.00 1,641.00 9.00 1,638.67501,627.00 1,645.00 1,627.00 1,639.00 4.0 6,554.700100 -
7537 丸文
MARUBUN CORPORATION
489.00 492.00 487.00 490.00 7.00 487.9315491.00 491.00 483.00 489.00 61.3 29,910.200100 -
7552 ハピネット
HAPPINET CORPORATION
1,488.00 1,492.00 1,468.00 1,470.00 -55.00 1,489.66021,523.00 1,523.00 1,481.00 1,488.00 108.9 162,224100 -
7570 橋本総業HD
HASHIMOTO SOGYO HOLDINGS CO.,LTD.
2,386.00 2,398.00 2,378.00 2,398.00 -2.00 2,392.74422,397.00 2,397.00 2,367.00 2,379.00 4.3 10,288.800100 -
7575 日本ライフライン
Japan Lifeline Co.,Ltd.
1,405.00 1,416.00 1,396.00 1,399.00 19.00 1,401.30061,400.00 1,404.00 1,385.00 1,400.00 205.9 288,527.800100 -
7590 タカショー
TAKASHO CO.,LTD.
730.00 730.00 720.00 724.00 27.00 724.7464712.00 736.00 709.00 730.00 153.0 110,886.200100 -
7594 マルカ
Maruka Corporation
2,246.00 2,255.00 2,232.00 2,235.00 5.00 2,236.74032,230.00 2,247.00 2,220.00 2,240.00 23.1 51,668.700100 -
7599 IDOM
IDOM Inc.
622.00 627.00 616.00 619.00 33.00 616.3402606.00 622.00 606.00 622.00 990.8 610,669.900100 -
7607 進和
Shinwa Co.,Ltd.
2,043.00 2,043.00 2,021.00 2,041.00 41.00 2,017.99172,000.00 2,012.00 1,991.00 2,012.00 24.2 48,835.400100 -
7608 SKジャパン
SK JAPAN CO.,LTD.
483.00 495.00 467.00 470.00 -5.00 479.4467474.00 490.00 470.00 477.00 420.4 201,559.400100 -
7609 ダイトロン
Daitron Co.,Ltd.
1,390.00 1,408.00 1,390.00 1,401.00 29.00 1,392.63321,376.00 1,393.00 1,372.00 1,390.00 19.9 27,713.400100 -
7613 シークス
SIIX CORPORATION
1,486.00 1,505.00 1,479.00 1,495.00 23.00 1,490.97611,484.00 1,506.00 1,466.00 1,485.00 129.8 193,528.700100 -
7619 田中商事
TANAKA CO.,LTD.
711.00 712.00 709.00 712.00 9.00 709.9298703.00 709.00 703.00 709.00 5.7 4,046.600100 -
7628 オーハシテクニカ
OHASHI TECHNICA INC.
1,445.00 1,460.00 1,436.00 1,459.00 33.00 1,445.60361,440.00 1,443.00 1,425.00 1,433.00 16.9 24,430.700100 -
7637 白銅
Hakudo Co.,Ltd.
1,350.00 1,365.00 1,347.00 1,365.00 31.00 1,355.68001,334.00 1,352.00 1,334.00 1,348.00 10.0 13,556.800100 -
7673 ダイコー通産
DAIKO TSUSAN CO.,LTD.
1,414.00 1,443.00 1,400.00 1,421.00 45.00 1,414.99261,370.00 1,422.00 1,359.00 1,417.00 40.3 57,024.200100 -
8001 伊藤忠
ITOCHU Corporation
2,700.00 2,713.00 2,696.50 2,709.50 20.00 2,701.28802,689.50 2,708.00 2,680.50 2,691.50 4,684.1 12,653,103.100100 -
8002 丸紅
Marubeni Corporation
609.40 613.80 608.30 610.40 17.70 608.3170602.70 608.60 600.90 607.10 6,304.2 3,834,951.780100 -
8007 高島
Takashima & Co.,Ltd.
1,727.00 1,730.00 1,716.00 1,726.00 -8.00 1,721.64791,713.00 1,729.00 1,712.00 1,725.00 7.1 12,223.700100 -
8012 長瀬産
NAGASE & CO.,LTD.
1,415.00 1,427.00 1,412.00 1,418.00 29.00 1,414.01431,405.00 1,410.00 1,398.00 1,407.00 153.8 217,475.400100 -
8014 蝶理
CHORI CO.,LTD.
1,660.00 1,660.00 1,621.00 1,633.00 1.00 1,639.59461,653.00 1,657.00 1,634.00 1,648.00 37.0 60,665100 -
8015 豊田通商
TOYOTA TSUSHO CORPORATION
3,475.00 3,480.00 3,445.00 3,455.00 115.00 3,452.42623,400.00 3,475.00 3,385.00 3,460.00 812.6 2,805,441.500100 -
8018 三共生興
SANKYO SEIKO CO.,LTD.
428.00 428.00 424.00 424.00 4.00 426.2526433.00 435.00 420.00 425.00 57.4 24,466.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 60
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8020 兼松
KANEMATSU CORPORATION
1,289.00 1,289.00 1,279.00 1,283.00 17.00 1,281.63181,280.00 1,287.00 1,273.00 1,281.00 171.9 220,312.500100 -
8025 ツカモト
TSUKAMOTO CORPORATION CO.,LTD.
1,349.00 1,357.00 1,326.00 1,326.00 -1.00 1,344.05931,327.00 1,368.00 1,327.00 1,350.00 11.8 15,859.900100 -
8031 三井物産
MITSUI & CO.,LTD.
1,831.50 1,840.00 1,825.50 1,832.00 51.00 1,828.13821,816.00 1,830.50 1,809.00 1,828.50 5,402.1 9,875,785.450100 -
8032 紙パル商
JAPAN PULP AND PAPER COMPANY LIMITED
3,830.00 3,910.00 3,830.00 3,860.00 95.00 3,861.29903,835.00 3,855.00 3,790.00 3,830.00 20.4 78,770.500100 -
8037 カメイ
KAMEI CORPORATION
1,178.00 1,194.00 1,172.00 1,188.00 21.00 1,182.13101,181.00 1,190.00 1,165.00 1,175.00 39.7 46,930.600100 -
8038 東都水
TOHTO SUISAN CO.,LTD.
4,540.00 4,545.00 4,540.00 4,540.00 0.00 4,542.22754,540.00 4,550.00 4,540.00 4,540.00 21.1 95,841100 -
8041 OUG HD
OUG Holdings Inc.
2,891.00 2,891.00 2,877.00 2,889.00 -8.00 2,889.54172,910.00 2,910.00 2,890.00 2,905.00 2.4 6,934.900100 -
8043 スターゼン
Starzen Company Limited
4,420.00 4,435.00 4,305.00 4,315.00 15.00 4,354.16144,370.00 4,370.00 4,260.00 4,350.00 31.6 137,591.500100 -
8051 山善
YAMAZEN CORPORATION
1,056.00 1,069.00 1,056.00 1,060.00 15.00 1,058.20861,057.00 1,065.00 1,046.00 1,056.00 125.6 132,911100 -
8052 椿本興
TSUBAKIMOTO KOGYO CO.,LTD.
3,540.00 3,750.00 3,540.00 3,600.00 115.00 3,606.76063,540.00 3,580.00 3,440.00 3,540.00 7.1 25,608100 -
8053 住友商
SUMITOMO CORPORATION (SUMITOMO SHOJI KAISHA,LTD.)
1,307.50 1,312.50 1,305.00 1,309.00 42.50 1,303.97201,288.00 1,306.50 1,287.00 1,306.00 3,964.1 5,169,075.600100 -
8057 内田洋行
UCHIDA YOKO CO.,LTD.
5,320.00 5,340.00 5,290.00 5,290.00 40.00 5,300.00005,310.00 5,330.00 5,250.00 5,320.00 42.8 226,840100 -
8058 三菱商事
Mitsubishi Corporation
2,508.00 2,516.00 2,492.00 2,496.00 5.50 2,506.75412,515.00 2,529.00 2,499.00 2,508.00 4,522.9 11,337,798.200100 -
8059 第一実業
DAIICHI JITSUGYO CO.,LTD.
3,975.00 4,005.00 3,965.00 3,980.00 140.00 3,972.65063,885.00 3,985.00 3,885.00 3,955.00 16.6 65,946100 -
8060 キヤノンMJ
Canon Marketing Japan Inc.
2,289.00 2,304.00 2,282.00 2,294.00 48.00 2,288.95442,296.00 2,296.00 2,275.00 2,281.00 184.4 422,083.200100 -
8061 西華産
SEIKA CORPORATION
1,255.00 1,297.00 1,254.00 1,285.00 52.00 1,272.56361,250.00 1,251.00 1,225.00 1,247.00 27.5 34,995.500100 -
8065 佐藤商
SATO SHOJI CORPORATION
1,034.00 1,050.00 1,016.00 1,050.00 31.00 1,041.05381,022.00 1,036.00 1,011.00 1,031.00 13.0 13,533.700100 -
8068 菱洋エレク
RYOYO ELECTRO CORPORATION
3,000.00 3,025.00 3,000.00 3,000.00 -15.00 3,008.91213,010.00 3,030.00 2,994.00 3,005.00 56.9 171,207.100100 -
8070 東京産
TOKYO SANGYO CO.,LTD.
546.00 554.00 545.00 548.00 6.00 546.5451543.00 547.00 538.00 545.00 46.6 25,469100 -
8074 ユアサ商
YUASA TRADING CO.,LTD.
3,085.00 3,105.00 3,070.00 3,085.00 45.00 3,079.68833,100.00 3,100.00 3,040.00 3,065.00 38.5 118,568100 -
8075 神鋼商
Shinsho Corporation
1,885.00 1,921.00 1,885.00 1,921.00 45.00 1,906.16671,861.00 1,901.00 1,861.00 1,893.00 3.6 6,862.200100 -
8077 トルク
TORQ Inc.
300.00 300.00 296.00 298.00 8.00 298.0182298.00 300.00 296.00 300.00 11.0 3,278.200100 -
8078 阪和興
HANWA CO.,LTD.
2,403.00 2,430.00 2,389.00 2,402.00 56.00 2,401.51432,388.00 2,416.00 2,369.00 2,397.00 147.2 353,502.900100 -
8079 正栄食
SHOEI FOODS CORPORATION
3,865.00 3,895.00 3,850.00 3,875.00 60.00 3,865.69973,845.00 3,865.00 3,835.00 3,855.00 34.3 132,593.500100 -
8081 カナデン
KANADEN CORPORATION
1,304.00 1,304.00 1,280.00 1,293.00 3.00 1,295.78571,300.00 1,305.00 1,290.00 1,293.00 26.6 34,467.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 61
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8084 菱電商
Ryoden Corporation
1,540.00 1,550.00 1,532.00 1,547.00 7.00 1,543.99711,563.00 1,563.00 1,544.00 1,545.00 34.1 52,650.300100 -
8087 フルサト
FURUSATO INDUSTRIES,LTD.
1,335.00 1,335.00 1,330.00 1,335.00 12.00 1,335.53921,336.00 1,348.00 1,325.00 1,335.00 10.2 13,622.500100 -
8088 岩谷産
IWATANI CORPORATION
5,030.00 5,130.00 5,010.00 5,120.00 90.00 5,074.55225,050.00 5,060.00 5,000.00 5,010.00 203.2 1,031,149100 -
8090 昭光通商
SHOKO CO.,LTD.
600.00 600.00 596.00 598.00 2.00 598.1639604.00 604.00 593.00 595.00 6.1 3,648.800100 -
8091 ニチモウ
NICHIMO CO.,LTD.
1,913.00 1,944.00 1,873.00 1,944.00 23.00 1,930.25931,928.00 1,932.00 1,923.00 1,923.00 2.7 5,211.700100 -
8093 極東貿易
Kyokuto Boeki Kaisha,Limited
1,461.00 1,487.00 1,431.00 1,459.00 40.00 1,462.65711,437.00 1,459.00 1,437.00 1,459.00 7.0 10,238.600100 -
8095 イワキ
IWAKI & CO.,LTD.
538.00 541.00 538.00 539.00 5.00 538.3326542.00 542.00 534.00 537.00 97.1 52,272.100100 -
8097 三愛石
SAN-AI OIL CO.,LTD.
1,174.00 1,203.00 1,174.00 1,182.00 9.00 1,184.19131,186.00 1,195.00 1,171.00 1,179.00 66.4 78,630.300100 -
8098 稲畑産
Inabata & Co.,Ltd.
1,390.00 1,397.00 1,388.00 1,393.00 30.00 1,390.54681,382.00 1,393.00 1,377.00 1,393.00 104.8 145,729.300100 -
8101 GSIクレオス
GSI Creos Corporation
1,829.00 1,843.00 1,824.00 1,837.00 -13.00 1,835.29971,875.00 1,880.00 1,816.00 1,829.00 93.1 170,866.400100 -
8103 明和産
Meiwa Corporation
400.00 402.00 399.00 399.00 -9.00 399.9364402.00 404.00 396.00 400.00 202.9 81,147.100100 -
8104 クワザワHD
KUWAZAWA Holdings Corporation
565.00 565.00 561.00 563.00 2.00 561.8611560.00 565.00 557.00 565.00 7.2 4,045.400100 -
8108 ヤマエ久野
YAMAEHISANO Co.,Ltd.
1,262.00 1,268.00 1,255.00 1,259.00 7.00 1,258.52711,263.00 1,270.00 1,239.00 1,260.00 25.8 32,470100 -
8125 ワキタ
Wakita & Co.,LTD.
1,183.00 1,189.00 1,178.00 1,180.00 16.00 1,174.37081,169.00 1,176.00 1,156.00 1,175.00 144.3 169,461.700100 -
8129 東邦HD
TOHO HOLDINGS CO.,LTD.
2,002.00 2,030.00 2,002.00 2,019.00 40.00 2,013.54272,003.00 2,021.00 1,982.00 1,991.00 134.7 271,224.200100 -
8130 サンゲツ
Sangetsu Corporation
1,595.00 1,598.00 1,574.00 1,574.00 18.00 1,582.39101,594.00 1,600.00 1,580.00 1,591.00 102.3 161,878.600100 -
8131 ミツウロコGHD
Mitsuuroko Group Holdings Co.,Ltd.
1,308.00 1,338.00 1,308.00 1,327.00 34.00 1,321.09431,320.00 1,320.00 1,295.00 1,298.00 43.5 57,467.600100 -
8132 シナネンHD
SINANEN HOLDINGS CO.,LTD.
3,070.00 3,125.00 3,070.00 3,115.00 35.00 3,107.11813,120.00 3,140.00 3,070.00 3,070.00 14.4 44,742.500100 -
8133 エネクス
ITOCHU ENEX CO.,LTD.
978.00 981.00 973.00 981.00 14.00 978.8045980.00 981.00 973.00 975.00 163.7 160,230.300100 -
8136 サンリオ
Sanrio Company,Ltd.
1,761.00 1,767.00 1,747.00 1,752.00 -36.00 1,757.10381,781.00 1,795.00 1,745.00 1,757.00 449.1 789,115.300100 -
8137 サンワテクノス
SUN-WA TECHNOS CORPORATION
911.00 917.00 910.00 914.00 11.00 909.4329918.00 918.00 901.00 910.00 32.8 29,829.400100 -
8140 リョーサン
Ryosan Company,Limited
2,002.00 2,035.00 2,001.00 2,015.00 52.00 2,009.08681,980.00 1,998.00 1,973.00 1,992.00 38.0 76,345.300100 -
8141 新光商
Shinko Shoji Co.,Ltd.
865.00 880.00 864.00 878.00 20.00 871.1978869.00 876.00 858.00 863.00 35.9 31,276100 -
8142 トーホー
TOHO Co.,Ltd.
2,021.00 2,025.00 1,971.00 2,015.00 29.00 2,003.58591,972.00 2,008.00 1,962.00 2,004.00 9.9 19,835.500100 -
8150 三信電気
SANSHIN ELECTRONICS CO.,LTD.
2,170.00 2,189.00 2,159.00 2,177.00 47.00 2,168.51452,163.00 2,165.00 2,145.00 2,165.00 13.8 29,925.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 62
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8151 東陽テクニカ
TOYO Corporation
1,110.00 1,115.00 1,107.00 1,109.00 15.00 1,110.90801,100.00 1,115.00 1,100.00 1,109.00 113.1 125,643.700100 -
8153 モスフード
MOS FOOD SERVICES,INC.
2,790.00 2,814.00 2,782.00 2,795.00 -94.00 2,797.16482,839.00 2,850.00 2,765.00 2,777.00 247.5 692,298.300100 -
8154 加賀電子
KAGA ELECTRONICS CO.,LTD.
2,063.00 2,072.00 2,055.00 2,057.00 56.00 2,059.42772,041.00 2,068.00 2,041.00 2,059.00 82.3 169,490.900100 -
8158 ソーダニッカ
SODA NIKKA CO.,LTD.
569.00 575.00 566.00 571.00 20.00 569.6000560.00 574.00 557.00 569.00 16.0 9,113.600100 -
8159 立花エレ
TACHIBANA ELETECH CO.,LTD.
1,757.00 1,789.00 1,756.00 1,779.00 44.00 1,769.93751,768.00 1,768.00 1,737.00 1,755.00 16.0 28,319100 -
8275 フォーバル
FORVAL CORPORATION
937.00 957.00 937.00 951.00 18.00 947.4627933.00 948.00 933.00 947.00 6.7 6,348100 -
8283 PALTAC
PALTAC CORPORATION
5,640.00 5,670.00 5,590.00 5,650.00 0.00 5,629.84345,720.00 5,780.00 5,550.00 5,640.00 127.7 718,931100 -
8285 三谷産業
MITANI SANGYO CO.,LTD.
438.00 441.00 436.00 437.00 3.00 441.5425435.00 450.00 435.00 440.00 185.8 82,038.600100 -
8835 太平洋発
TAIHEIYO KOUHATSU INCORPORATED
647.00 647.00 635.00 641.00 20.00 640.9083629.00 645.00 629.00 645.00 10.9 6,985.900100 -
9260 Wismettac
Nishimoto Co.,Ltd.
2,180.00 2,211.00 2,176.00 2,201.00 224.00 2,143.15672,021.00 2,174.00 2,021.00 2,166.00 30.0 64,294.700100 -
9265 ヤマシタヘルスケア
YAMASHITA HEALTH CARE HOLDINGS,INC.
1,439.00 1,447.00 1,435.00 1,447.00 16.00 1,442.20001,444.00 1,446.00 1,431.00 1,439.00 3.0 4,326.600100 -
9273 コーア商事HD
KOA SHOJI HOLDINGS CO.,LTD.
1,692.00 1,711.00 1,650.00 1,660.00 -1.00 1,721.76061,765.00 1,805.00 1,688.00 1,703.00 368.4 634,296.600100 -
9274 国際紙パルプ商事
KOKUSAI PULP & PAPER CO.,LTD.
246.00 255.00 244.00 245.00 -2.00 247.9778250.00 250.00 245.00 246.00 94.8 23,508.300100 -
9305 ヤマタネ
Yamatane Corporation
1,391.00 1,397.00 1,382.00 1,384.00 -6.00 1,387.91341,390.00 1,396.00 1,379.00 1,381.00 23.1 32,060.800100 -
9763 丸紅リース
Marubeni Construction Material Lease Co.,Ltd.
1,747.00 1,747.00 1,741.00 1,742.00 29.00 1,742.80951,739.00 1,740.00 1,732.00 1,740.00 2.1 3,659.900100 -
9810 日鉄物産
NIPPON STEEL TRADING CORPORATION
3,240.00 3,250.00 3,205.00 3,205.00 50.00 3,220.24553,180.00 3,230.00 3,180.00 3,230.00 55.0 177,113.500100 -
9824 泉州電業
SENSHU ELECTRIC CO.,LTD.
2,912.00 2,930.00 2,891.00 2,897.00 -72.00 2,918.01622,999.00 3,000.00 2,867.00 2,910.00 18.5 53,983.300100 -
9830 トラスコ中山
TRUSCO NAKAYAMA CORPORATION
2,786.00 2,818.00 2,786.00 2,801.00 -20.00 2,795.40242,821.00 2,823.00 2,768.00 2,786.00 173.2 484,163.700100 -
9832 オートバックス
AUTOBACS SEVEN CO.,LTD.
1,342.00 1,349.00 1,340.00 1,340.00 7.00 1,341.36201,338.00 1,344.00 1,334.00 1,342.00 253.6 340,169.400100 -
9837 モリト
MORITO CO.,LTD.
616.00 616.00 610.00 613.00 6.00 613.4172617.00 619.00 609.00 611.00 15.1 9,262.600100 -
9869 加藤産業
KATO SANGYO CO.,LTD.
3,730.00 3,745.00 3,705.00 3,705.00 -10.00 3,721.12273,775.00 3,775.00 3,660.00 3,710.00 86.4 321,505100 -
9872 北恵
KITAKEI CO.,LTD.
1,001.00 1,004.00 995.00 995.00 -5.00 999.43751,000.00 1,002.00 997.00 1,001.00 49.6 49,572.100100 -
9880 イノテック
INNOTECH CORPORATION
914.00 925.00 914.00 924.00 24.00 915.2801915.00 919.00 903.00 919.00 68.2 62,422.100100 -
9882 イエローハット
YELLOW HAT LTD.
1,659.00 1,668.00 1,653.00 1,655.00 58.00 1,640.10731,601.00 1,659.00 1,601.00 1,659.00 358.8 588,470.500100 -
9896 JKHD
JK Holdings Co.,Ltd.
824.00 830.00 816.00 830.00 9.00 818.4795800.00 828.00 800.00 818.00 29.2 23,899.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 63
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9902 日伝
NICHIDEN Corporation
2,399.00 2,448.00 2,389.00 2,401.00 67.00 2,406.48012,350.00 2,387.00 2,348.00 2,387.00 47.7 114,789.100100 -
9930 北沢産業
KITAZAWA SANGYO CO.,LTD.
280.00 281.00 276.00 281.00 6.00 278.6783281.00 282.00 275.00 279.00 25.8 7,189.900100 -
9932 杉本商事
SUGIMOTO & CO.,LTD.
2,238.00 2,280.00 2,228.00 2,280.00 82.00 2,259.15072,200.00 2,220.00 2,200.00 2,220.00 27.2 61,448.900100 -
9934 因幡電産
INABA DENKISANGYO CO.,LTD.
2,587.00 2,595.00 2,570.00 2,578.00 75.00 2,569.07402,547.00 2,574.00 2,530.00 2,572.00 174.4 448,046.500100 -
9960 東テク
TOTECH CORPORATION
2,504.00 2,560.00 2,504.00 2,560.00 48.00 2,539.69662,500.00 2,559.00 2,499.00 2,532.00 8.9 22,603.300100 -
9962 ミスミG
MISUMI Group Inc.
3,360.00 3,385.00 3,355.00 3,360.00 90.00 3,349.46253,310.00 3,370.00 3,300.00 3,360.00 757.2 2,536,213100 -
9972 アルテック
ALTECH CO.,LTD.
307.00 309.00 302.00 305.00 2.00 305.4941303.00 310.00 302.00 309.00 126.5 38,645100 -
9982 タキヒヨー
Takihyo Co.,Ltd.
1,898.00 1,898.00 1,867.00 1,898.00 48.00 1,881.91381,868.00 1,882.00 1,848.00 1,868.00 11.6 21,830.200100 -
9986 蔵王産業
ZAOH COMPANY,LTD.
1,381.00 1,381.00 1,372.00 1,380.00 -2.00 1,368.38321,378.00 1,382.00 1,340.00 1,374.00 10.7 14,641.700100 -
9987 スズケン
SUZUKEN CO.,LTD.
3,860.00 3,920.00 3,860.00 3,875.00 135.00 3,863.50513,810.00 3,865.00 3,805.00 3,840.00 304.7 1,177,210100 -
9991 ジェコス
GECOSS CORPORATION
991.00 995.00 988.00 995.00 30.00 988.2759972.00 992.00 972.00 990.00 39.5 39,036.900100 -
9995 グローセル
GLOSEL Co.,Ltd.
417.00 417.00 413.00 416.00 5.00 415.5059415.00 415.00 414.00 415.00 17.0 7,063.600100 -
小売業 Retail Trade
2651 ローソン
Lawson,Inc.
5,100.00 5,150.00 5,100.00 5,110.00 80.00 5,107.25355,100.00 5,130.00 5,060.00 5,100.00 179.5 916,752100 -
2659 サンエー
SAN-A CO.,LTD.
4,250.00 4,300.00 4,250.00 4,270.00 65.00 4,264.41924,265.00 4,265.00 4,220.00 4,250.00 39.6 168,871100 -
2664 カワチ薬品
CAWACHI LIMITED
3,270.00 3,285.00 3,260.00 3,260.00 40.00 3,266.85393,265.00 3,275.00 3,250.00 3,265.00 82.8 270,495.500100 -
2670 ABCマート
ABC-MART,INC.
6,120.00 6,130.00 6,070.00 6,110.00 100.00 6,065.28606,050.00 6,120.00 5,980.00 6,090.00 297.2 1,802,603100 -
2674 ハードオフ
HARD OFF CORPORATION Co.,Ltd.
669.00 670.00 666.00 670.00 6.00 669.2950668.00 671.00 667.00 667.00 13.9 9,303.200100 -
2678 アスクル
ASKUL Corporation
4,000.00 4,005.00 3,975.00 4,000.00 5.00 3,996.98414,030.00 4,030.00 3,970.00 3,985.00 201.1 803,793.500100 -
2681 ゲオHD
GEO HOLDINGS CORPORATION
1,395.00 1,409.00 1,394.00 1,395.00 1.00 1,400.59491,400.00 1,416.00 1,392.00 1,397.00 124.9 174,934.300100 -
2685 アダストリア
Adastria Co.,Ltd.
1,811.00 1,828.00 1,804.00 1,811.00 -2.00 1,810.26981,812.00 1,818.00 1,781.00 1,809.00 359.9 651,516.100100 -
2686 ジーフット
GFOOT CO.,LTD.
452.00 452.00 448.00 448.00 -2.00 450.0738450.00 452.00 449.00 450.00 46.1 20,748.400100 -
2687 CVSベイ
CVS Bay Area Inc.
438.00 440.00 438.00 439.00 9.00 442.5342445.00 446.00 444.00 446.00 7.3 3,230.500100 -
2695 くら寿司
Kura Sushi,Inc.
6,100.00 6,150.00 6,080.00 6,090.00 -310.00 6,104.98416,220.00 6,240.00 5,990.00 6,110.00 376.8 2,300,358100 -
2698 キャンドゥ
CAN DO CO.,LTD.
1,968.00 1,979.00 1,965.00 1,971.00 11.00 1,970.44411,970.00 1,970.00 1,961.00 1,964.00 37.6 74,088.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 64
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2726 パルグループHD
PAL GROUP Holdings CO.,LTD
1,229.00 1,233.00 1,219.00 1,223.00 23.00 1,225.49531,226.00 1,236.00 1,212.00 1,228.00 257.8 315,932.700100 -
2730 エディオン
EDION Corporation
1,009.00 1,014.00 1,005.00 1,005.00 -13.00 1,007.38811,010.00 1,017.00 1,001.00 1,009.00 880.5 887,005.200100 -
2734 サーラ
SALA CORPORATION
601.00 603.00 599.00 602.00 4.00 601.7334603.00 603.00 598.00 602.00 106.9 64,325.300100 -
2735 ワッツ
WATTS CO.,LTD.
801.00 804.00 799.00 802.00 -7.00 803.8067817.00 817.00 799.00 802.00 45.0 36,171.300100 -
2742 ハローズ
HALOWS CO.,LTD.
3,520.00 3,560.00 3,505.00 3,545.00 95.00 3,519.54833,500.00 3,550.00 3,460.00 3,500.00 32.1 112,977.500100 -
2752 フジオフードG本社
FUJIO FOOD GROUP INC.
1,409.00 1,415.00 1,403.00 1,414.00 0.00 1,401.46441,420.00 1,425.00 1,372.00 1,402.00 75.8 106,231100 -
2753 あみやき
AMIYAKI TEI CO.,LTD.
2,950.00 3,000.00 2,950.00 2,950.00 14.00 2,941.35042,913.00 2,943.00 2,884.00 2,934.00 13.7 40,296.500100 -
2764 ひらまつ
Hiramatsu Inc.
199.00 201.00 198.00 200.00 3.00 198.7221200.00 200.00 195.00 197.00 122.7 24,383.200100 -
2791 大黒天
DAIKOKUTENBUSSAN CO.,LTD.
5,810.00 5,840.00 5,740.00 5,760.00 -110.00 5,796.85195,850.00 5,890.00 5,740.00 5,840.00 37.8 219,121100 -
2792 ハニーズHLD
HONEYS HOLDINGS CO.,LTD.
996.00 1,001.00 994.00 996.00 19.00 994.1308985.00 997.00 981.00 997.00 209.5 208,270.400100 -
2796 ファーマライズHD
Pharmarise Holdings Corporation
800.00 801.00 798.00 801.00 13.00 800.1951800.00 803.00 795.00 800.00 8.2 6,561.600100 -
3028 アルペン
Alpen Co.,Ltd.
2,519.00 2,553.00 2,504.00 2,507.00 135.00 2,496.16322,422.00 2,539.00 2,405.00 2,520.00 423.5 1,057,125.100100 -
3030 ハブ
HUB CO.,LTD.
614.00 616.00 608.00 608.00 -4.00 610.1188605.00 617.00 605.00 614.00 20.2 12,324.400100 -
3034 クオールHD
Qol Holdings Co.,Ltd.
1,140.00 1,140.00 1,127.00 1,132.00 3.00 1,131.43511,148.00 1,149.00 1,123.00 1,131.00 146.4 165,642.100100 -
3046 JINSHD
JINS HOLDINGS Inc.
7,350.00 7,430.00 7,340.00 7,390.00 -110.00 7,398.39147,560.00 7,570.00 7,300.00 7,350.00 74.6 551,920100 -
3048 ビックカメラ
BIC CAMERA INC.
1,170.00 1,175.00 1,167.00 1,171.00 11.00 1,167.75041,161.00 1,171.00 1,157.00 1,166.00 418.2 488,353.200100 -
3050 DCM
DCM Holdings Co.,Ltd.
1,242.00 1,245.00 1,237.00 1,240.00 -1.00 1,241.65771,262.00 1,262.00 1,233.00 1,235.00 815.0 1,011,951100 -
3053 ペッパー
PEPPER FOOD SERVICE CO.,LTD.
265.00 269.00 264.00 268.00 10.00 263.6428255.00 267.00 255.00 266.00 304.3 80,226.500100 -
3064 MRO
MonotaRO Co.,Ltd.
5,500.00 5,520.00 5,480.00 5,510.00 -90.00 5,497.77645,540.00 5,570.00 5,430.00 5,480.00 787.9 4,331,698100 -
3067 東京一番フーズ
TOKYO ICHIBAN FOODS CO.,LTD.
582.00 582.00 579.00 581.00 1.00 579.7733579.00 582.00 576.00 582.00 7.5 4,348.300100 -
3073 DDホールディングス
DD Holdings Co.,Ltd.
671.00 684.00 670.00 681.00 30.00 672.0123661.00 675.00 651.00 669.00 89.5 60,145.100100 -
3082 きちりHD
KICHIRI HOLDINGS & Co.,Ltd.
694.00 703.00 686.00 689.00 11.00 690.9258684.00 695.00 682.00 695.00 33.7 23,284.200100 -
3085 ALサービスHD
ARCLAND SERVICE HOLDINGS CO.,LTD.
2,060.00 2,073.00 2,054.00 2,056.00 20.00 2,053.57222,043.00 2,061.00 2,037.00 2,059.00 138.6 284,625.100100 -
3086 Jフロント
J.FRONT RETAILING Co.,Ltd.
873.00 880.00 871.00 878.00 33.00 871.2327869.00 873.00 851.00 870.00 1,748.0 1,522,914.700100 -
3087 ドトル日レス
DOUTOR・NICHIRES Holdings Co.,Ltd.
1,538.00 1,545.00 1,535.00 1,535.00 26.00 1,536.36561,527.00 1,547.00 1,523.00 1,535.00 157.0 241,209.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 65
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3088 マツモトキヨシ
Matsumotokiyoshi Holdings Co.,Ltd.
4,700.00 4,825.00 4,680.00 4,765.00 455.00 4,701.58084,590.00 4,735.00 4,590.00 4,670.00 1,670.0 7,851,640100 -
3091 ブロンコB
BRONCO BILLY Co.,LTD.
2,410.00 2,419.00 2,400.00 2,403.00 40.00 2,395.02762,370.00 2,404.00 2,369.00 2,400.00 43.4 103,944.200100 -
3092 ZOZO
ZOZO,Inc.
2,703.00 2,718.00 2,693.00 2,695.00 -57.00 2,705.54462,720.00 2,746.00 2,683.00 2,701.00 1,035.8 2,802,403.100100 -
3093 トレファク
Treasure Factory Co.,LTD.
699.00 718.00 699.00 716.00 20.00 704.4239696.00 703.00 694.00 699.00 24.3 17,117.500100 -
3097 物語コーポ
The Monogatari Corporation
13,490.00 13,530.00 13,270.00 13,380.00 -90.00 13,475.731813,660.00 13,740.00 13,330.00 13,390.00 114.1 1,537,581100 -
3098 ココカラファイン
cocokara fine Inc.
7,240.00 7,350.00 7,220.00 7,330.00 270.00 7,256.78577,070.00 7,210.00 7,070.00 7,180.00 70.0 507,975100 -
3099 ミツコシイセタン
Isetan Mitsukoshi Holdings Ltd.
599.00 605.00 595.00 599.00 27.00 595.8526585.00 600.00 583.00 599.00 5,553.3 3,308,948.300100 -
3134 Hamee
Hamee Corp.
1,688.00 1,717.00 1,688.00 1,693.00 33.00 1,685.20251,645.00 1,704.00 1,639.00 1,688.00 241.0 406,133.800100 -
3141 ウエルシアHD
WELCIA HOLDINGS CO.,LTD.
4,290.00 4,310.00 4,275.00 4,305.00 50.00 4,288.86494,275.00 4,295.00 4,250.00 4,285.00 364.3 1,562,433.500100 -
3148 クリエイトSDH
CREATE SD HOLDINGS CO.,LTD.
3,680.00 3,715.00 3,680.00 3,685.00 -45.00 3,707.78593,720.00 3,760.00 3,695.00 3,700.00 109.3 405,261100 -
3159 丸善CHI
Maruzen CHI Holdings Co.,Ltd.
375.00 376.00 372.00 376.00 6.00 374.5992374.00 375.00 370.00 372.00 24.2 9,065.300100 -
3169 ミサワ
Misawa & Co.,Ltd.
792.00 800.00 788.00 788.00 -1.00 792.0981794.00 804.00 773.00 801.00 41.8 33,109.700100 -
3172 ティーライフ
Tea Life Co.,Ltd.
1,170.00 1,206.00 1,170.00 1,205.00 48.00 1,177.59581,152.00 1,181.00 1,140.00 1,170.00 33.4 39,331.700100 -
3175 APHD
AP HOLDINGS CO.,LTD.
420.00 421.00 420.00 420.00 11.00 422.3019425.00 425.00 419.00 419.00 5.3 2,238.200100 -
3178 チムニー
CHIMNEY CO.,LTD.
1,321.00 1,334.00 1,319.00 1,326.00 22.00 1,321.21711,317.00 1,335.00 1,290.00 1,319.00 52.5 69,363.900100 -
3179 シュッピン
Syuppin Co.,Ltd.
843.00 859.00 842.00 856.00 31.00 841.3751838.00 843.00 821.00 843.00 170.6 143,538.600100 -
3182 オイシックスラ大地
Oisix ra daichi Inc.
3,205.00 3,245.00 3,120.00 3,155.00 -100.00 3,166.06983,200.00 3,225.00 3,105.00 3,180.00 660.4 2,090,872.500100 -
3186 ネクステージ
NEXTAGE Co.,Ltd.
1,300.00 1,332.00 1,300.00 1,326.00 83.00 1,300.73371,266.00 1,300.00 1,253.00 1,300.00 592.5 770,684.700100 -
3191 ジョイフル本田
JOYFUL HONDA CO.,LTD.
1,544.00 1,554.00 1,534.00 1,540.00 18.00 1,543.28481,534.00 1,557.00 1,529.00 1,544.00 131.3 202,633.300100 -
3193 鳥貴族
Torikizoku co.,ltd.
1,423.00 1,448.00 1,422.00 1,431.00 8.00 1,418.71691,430.00 1,440.00 1,395.00 1,415.00 250.4 355,246.700100 -
3196 ホットランド
HOTLAND Co.,Ltd.
1,269.00 1,274.00 1,268.00 1,269.00 30.00 1,266.48811,253.00 1,271.00 1,253.00 1,270.00 79.7 100,939.100100 -
3197 すかいらーくHD
SKYLARK HOLDINGS CO.,LTD.
1,645.00 1,656.00 1,643.00 1,648.00 44.00 1,640.93751,613.00 1,648.00 1,611.00 1,644.00 1,411.3 2,315,855.100100 -
3198 SFPHD
SFP Holdings Co.,Ltd.
1,328.00 1,343.00 1,321.00 1,323.00 14.00 1,326.75991,320.00 1,338.00 1,313.00 1,338.00 52.9 70,185.600100 -
3199 綿半ホールディングス
Watahan & Co.,Ltd.
1,430.00 1,472.00 1,430.00 1,459.00 72.00 1,436.61761,404.00 1,436.00 1,385.00 1,430.00 118.2 169,808.200100 -
3221 ヨシックス
Yossix Co.,Ltd.
1,745.00 1,757.00 1,740.00 1,750.00 44.00 1,738.33161,745.00 1,745.00 1,709.00 1,732.00 19.0 33,028.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 66
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3222 U.S.M.H
United Super Markets Holdings Inc.
1,132.00 1,138.00 1,130.00 1,130.00 6.00 1,130.88421,128.00 1,134.00 1,123.00 1,128.00 196.1 221,766.400100 -
3319 GDO
Golf Digest Online Inc.
1,123.00 1,129.00 1,096.00 1,099.00 50.00 1,091.49601,045.00 1,115.00 1,043.00 1,111.00 273.8 298,851.600100 -
3328 BEENOS
BEENOS Inc.
2,420.00 2,478.00 2,415.00 2,462.00 -26.00 2,451.14142,482.00 2,530.00 2,392.00 2,421.00 360.7 884,126.700100 -
3333 あさひ
ASAHI CO.,LTD.
1,599.00 1,602.00 1,582.00 1,585.00 -7.00 1,592.05251,587.00 1,604.00 1,583.00 1,600.00 177.1 281,952.500100 -
3341 日本調剤
NIHON CHOUZAI Co.,Ltd.
1,728.00 1,728.00 1,688.00 1,690.00 4.00 1,700.04021,700.00 1,717.00 1,687.00 1,701.00 39.8 67,661.600100 -
3349 コスモス薬品
COSMOS Pharmaceutical Corporation
17,780.00 17,850.00 17,720.00 17,760.00 -10.00 17,776.789417,830.00 17,880.00 17,650.00 17,750.00 146.7 2,607,855100 -
3361 トーエル
Toell Co.,Ltd.
786.00 810.00 783.00 810.00 32.00 797.6538787.00 789.00 782.00 783.00 13.0 10,369.500100 -
3376 オンリー
ONLY corporation
493.00 493.00 483.00 483.00 -1.00 486.9500484.00 486.00 484.00 485.00 10.0 4,869.500100 -
3382 7&iHD
Seven & I Holdings Co.,Ltd.
3,372.00 3,381.00 3,350.00 3,357.00 41.00 3,362.25653,356.00 3,402.00 3,346.00 3,366.00 2,024.0 6,805,207.200100 -
3387 クリレスHD
create restaurants holdings inc.
592.00 600.00 586.00 597.00 37.00 588.5538580.00 592.00 569.00 592.00 1,184.1 696,906.500100 -
3391 ツルハHD
TSURUHA HOLDINGS INC.
15,300.00 15,430.00 15,300.00 15,390.00 140.00 15,352.616015,320.00 15,330.00 15,210.00 15,300.00 165.9 2,546,999100 -
3395 サンマルクHD
Saint Marc Holdings Co.,Ltd.
1,511.00 1,523.00 1,504.00 1,516.00 29.00 1,510.09731,501.00 1,514.00 1,497.00 1,511.00 79.1 119,448.700100 -
3396 フェリシモ
FELISSIMO CORPORATION
1,323.00 1,323.00 1,308.00 1,314.00 32.00 1,301.31011,271.00 1,326.00 1,271.00 1,311.00 12.9 16,786.900100 -
3397 トリドールHD
TORIDOLL Holdings Corporation
1,431.00 1,441.00 1,423.00 1,432.00 43.00 1,419.94111,400.00 1,432.00 1,386.00 1,429.00 609.8 865,880.100100 -
3415 トウキョウベース
TOKYO BASE Co.,Ltd.
484.00 489.00 478.00 479.00 -33.00 487.1036502.00 513.00 467.00 488.00 2,028.9 988,284.400100 -
3538 ウイルプラスHD
WILLPLUS Holdings Corporation
659.00 659.00 644.00 647.00 2.00 649.2304660.00 660.00 633.00 660.00 23.0 14,932.300100 -
3539 JMホールディングス
JM HOLDINGS CO.,LTD.
2,312.00 2,330.00 2,308.00 2,311.00 -3.00 2,317.75322,350.00 2,360.00 2,300.00 2,318.00 86.3 200,022.100100 -
3544 サツドラHD
SATUDORA HOLDINGS CO.,LTD.
2,050.00 2,050.00 2,038.00 2,049.00 5.00 2,041.42422,044.00 2,044.00 2,022.00 2,036.00 3.3 6,736.700100 -
3546 アレンザHD
Alleanza Holdings Co.,Ltd.
1,412.00 1,417.00 1,398.00 1,402.00 23.00 1,398.96161,393.00 1,413.00 1,367.00 1,409.00 86.0 120,310.700100 -
3547 串カツ田中HD
KUSHIKATSU TANAKA HOLDINGS CO.
1,689.00 1,708.00 1,682.00 1,705.00 33.00 1,687.59601,667.00 1,699.00 1,661.00 1,687.00 108.9 183,779.200100 -
3548 バロック
BAROQUE JAPAN LIMITED
656.00 663.00 656.00 658.00 4.00 658.4228660.00 660.00 654.00 658.00 29.8 19,621100 -
3549 クスリのアオキHD
KUSURI NO AOKI HOLDINGS CO.,LTD.
8,840.00 8,870.00 8,790.00 8,840.00 40.00 8,821.39438,860.00 8,860.00 8,740.00 8,790.00 66.7 588,387100 -
3561 力の源HD
CHIKARANOMOTO HOLDINGS Co.,Ltd.
592.00 596.00 589.00 596.00 0.00 593.4844598.00 601.00 589.00 592.00 73.7 43,739.800100 -
3563 スシローGHD
Sushiro Global Holdings Ltd.
3,400.00 3,450.00 3,400.00 3,430.00 100.00 3,404.71893,370.00 3,425.00 3,345.00 3,390.00 768.5 2,616,526.500100 -
4350 メディシス
MEDICAL SYSTEM NETWORK Co.,Ltd.
699.00 700.00 696.00 700.00 100.00 672.0331595.00 700.00 595.00 695.00 550.6 370,021.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 67
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7416 はるやまHD
Haruyama Holdings Inc.
669.00 707.00 668.00 705.00 43.00 682.8584662.00 666.00 661.00 664.00 23.3 15,910.600100 -
7419 ノジマ
Nojima Co.,Ltd.
3,005.00 3,020.00 2,994.00 3,000.00 35.00 2,999.58033,010.00 3,010.00 2,971.00 2,988.00 79.1 237,266.800100 -
7421 カッパ・クリエイト
KAPPA・CREATE CO.,LTD.
1,488.00 1,500.00 1,486.00 1,487.00 7.00 1,488.55751,480.00 1,490.00 1,476.00 1,486.00 95.6 142,306.100100 -
7445 ライトオン
RIGHT ON Co.,Ltd.
683.00 691.00 681.00 691.00 23.00 685.8406670.00 693.00 670.00 686.00 108.5 74,413.700100 -
7448 ジンズメイト
JEANS MATE CORPORATION
282.00 285.00 282.00 283.00 -10.00 283.9483286.00 290.00 279.00 283.00 121.9 34,613.300100 -
7453 良品計画
RYOHIN KEIKAKU CO.,LTD.
2,317.00 2,322.00 2,300.00 2,306.00 -5.00 2,314.25572,350.00 2,362.00 2,287.00 2,317.00 3,207.9 7,423,900.900100 -
7455 三城HD
PARIS MIKI HOLDINGS Inc.
273.00 280.00 270.00 279.00 8.00 274.4959268.00 274.00 268.00 269.00 36.7 10,074100 -
7463 アドヴァン
ADVAN CO.,LTD.
1,437.00 1,448.00 1,430.00 1,440.00 28.00 1,434.12321,418.00 1,431.00 1,409.00 1,431.00 99.0 141,978.200100 -
7475 アルビス
ALBIS Co.,Ltd.
2,539.00 2,577.00 2,527.00 2,533.00 11.00 2,546.23852,570.00 2,570.00 2,535.00 2,539.00 13.0 33,101.100100 -
7494 コナカ
KONAKA CO.,LTD.
230.00 231.00 227.00 227.00 1.00 230.5361234.00 234.00 227.00 229.00 115.1 26,534.700100 -
7506 ハウスローゼ
HOUSE OF ROSE Co.,Ltd.
1,697.00 1,697.00 1,672.00 1,675.00 6.00 1,680.24001,675.00 1,683.00 1,675.00 1,680.00 2.5 4,200.600100 -
7508 GセブンHD
G-7 HOLDINGS Inc.
2,221.00 2,245.00 2,221.00 2,232.00 42.00 2,224.75172,211.00 2,231.00 2,200.00 2,219.00 72.5 161,294.500100 -
7512 イオン北海
Aeon Hokkaido Corporation
900.00 910.00 900.00 910.00 7.00 904.3041901.00 905.00 894.00 899.00 58.2 52,630.500100 -
7513 コジマ
Kojima Co.,Ltd.
729.00 739.00 729.00 735.00 13.00 730.2433725.00 732.00 720.00 730.00 409.3 298,888.600100 -
7514 ヒマラヤ
HIMARAYA Co.,Ltd.
919.00 938.00 919.00 938.00 26.00 924.0781910.00 922.00 909.00 915.00 12.8 11,828.200100 -
7516 コーナン商
KOHNAN SHOJI CO.,LTD.
3,470.00 3,510.00 3,445.00 3,445.00 -5.00 3,467.74593,480.00 3,495.00 3,440.00 3,470.00 221.6 768,452.500100 -
7520 エコス
Eco's Co.,Ltd.
2,371.00 2,375.00 2,345.00 2,352.00 21.00 2,350.82592,330.00 2,354.00 2,322.00 2,354.00 31.6 74,286.100100 -
7522 ワタミ
WATAMI CO.,LTD.
1,006.00 1,026.00 1,006.00 1,019.00 33.00 1,005.2354985.00 1,010.00 975.00 1,007.00 236.2 237,436.600100 -
7524 マルシェ
MARCHE CORPORATION
555.00 555.00 548.00 548.00 -4.00 549.8723547.00 555.00 547.00 555.00 14.1 7,753.200100 -
7532 パンパシフィックHD
Pan Pacific International Holdings Corporation
2,475.00 2,516.00 2,475.00 2,508.00 42.00 2,491.90182,466.00 2,482.00 2,454.00 2,475.00 1,629.0 4,059,308.100100 -
7545 西松屋チェ
NISHIMATSUYA CHAIN Co.,Ltd.
1,719.00 1,731.00 1,713.00 1,718.00 59.00 1,705.83281,660.00 1,717.00 1,658.00 1,714.00 1,105.3 1,885,457100 -
7550 ゼンショーHD
ZENSHO HOLDINGS CO.,LTD.
2,798.00 2,810.00 2,783.00 2,806.00 108.00 2,787.93422,704.00 2,824.00 2,704.00 2,798.00 866.9 2,416,860.200100 -
7554 幸楽苑HD
KOURAKUEN HOLDINGS CORPORATION
1,896.00 1,900.00 1,875.00 1,879.00 -6.00 1,881.06351,889.00 1,901.00 1,860.00 1,889.00 89.8 168,919.500100 -
7561 ハークスレイ
HURXLEY CORPORATION
915.00 920.00 913.00 920.00 4.00 916.0667915.00 918.00 907.00 915.00 9.0 8,244.600100 -
7581 サイゼリヤ
SAIZERIYA CO.,LTD.
1,869.00 1,882.00 1,868.00 1,879.00 51.00 1,866.54741,845.00 1,868.00 1,839.00 1,868.00 279.5 521,700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 68
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7593 VTHD
VT HOLDINGS CO.,LTD.
373.00 382.00 373.00 381.00 15.00 376.6735380.00 380.00 367.00 371.00 400.3 150,782.400100 -
7596 魚力
UORIKI CO.,LTD.
1,677.00 1,685.00 1,672.00 1,681.00 6.00 1,679.54091,675.00 1,686.00 1,674.00 1,677.00 15.9 26,704.700100 -
7601 ポプラ
POPLAR CO.,Ltd.
417.00 419.00 417.00 418.00 -1.00 416.8000415.00 418.00 415.00 417.00 8.0 3,334.400100 -
7605 フジコーポレーション
FUJI CORPORATION
2,299.00 2,345.00 2,296.00 2,331.00 50.00 2,308.10322,270.00 2,293.00 2,251.00 2,291.00 12.6 29,082.100100 -
7606 Uアローズ
UNITED ARROWS LTD.
1,503.00 1,513.00 1,499.00 1,508.00 60.00 1,494.00291,474.00 1,503.00 1,456.00 1,501.00 242.3 361,996.900100 -
7611 ハイデ日高
HIDAY HIDAKA Corp.
1,768.00 1,778.00 1,766.00 1,769.00 47.00 1,759.59221,722.00 1,762.00 1,722.00 1,759.00 84.1 147,981.700100 -
7615 京都友禅
KYOTO KIMONO YUZEN CO.,LTD.
234.00 234.00 232.00 234.00 4.00 233.1229231.00 235.00 231.00 233.00 17.9 4,172.900100 -
7616 コロワイド
COLOWIDE CO.,LTD.
1,630.00 1,652.00 1,630.00 1,643.00 72.00 1,625.77231,591.00 1,633.00 1,590.00 1,633.00 449.8 731,272.400100 -
7618 PCDEPOT
PC DEPOT CORPORATION
618.00 626.00 615.00 622.00 -13.00 624.9290635.00 639.00 615.00 617.00 284.6 177,854.800100 -
7630 壱番屋
ICHIBANYA CO.,LTD.
5,400.00 5,440.00 5,380.00 5,410.00 60.00 5,403.21035,410.00 5,410.00 5,350.00 5,360.00 27.1 146,427100 -
7640 トップカルチャ
TOP CULTURE Co.,Ltd.
357.00 359.00 353.00 353.00 -5.00 358.7033363.00 368.00 358.00 358.00 18.2 6,528.400100 -
7646 PLANT
PLANT Co.,Ltd.
795.00 800.00 793.00 793.00 6.00 792.2905787.00 797.00 781.00 795.00 14.8 11,725.900100 -
7649 スギHD
SUGI HOLDINGS Co.,LTD.
7,060.00 7,080.00 7,030.00 7,040.00 40.00 7,036.87147,040.00 7,060.00 6,990.00 7,040.00 157.9 1,111,122100 -
7679 薬王堂HD
YAKUODO HOLDINGS Co.,Ltd.
2,540.00 2,552.00 2,529.00 2,538.00 19.00 2,537.11322,549.00 2,550.00 2,509.00 2,520.00 38.0 96,410.300100 -
7918 ヴィアHD
VIA Holdings,Inc.
264.00 265.00 262.00 265.00 4.00 267.6161275.00 275.00 262.00 263.00 112.0 29,973100 -
8005 スクロール
Scroll Corporation
753.00 757.00 732.00 737.00 -7.00 741.7168749.00 754.00 730.00 751.00 1,011.2 750,024100 -
8008 4℃ HD
YONDOSHI HOLDINGS INC.
1,919.00 1,951.00 1,919.00 1,946.00 36.00 1,934.77071,911.00 1,941.00 1,911.00 1,919.00 51.9 100,414.600100 -
8160 木曽路
KISOJI CO.,LTD.
2,517.00 2,547.00 2,517.00 2,535.00 30.00 2,528.27082,517.00 2,526.00 2,505.00 2,516.00 69.8 176,473.300100 -
8163 SRSHD
SRS HOLDINGS CO.,LTD.
896.00 911.00 896.00 902.00 12.00 902.4112903.00 907.00 892.00 899.00 89.0 80,314.600100 -
8165 千趣会
SENSHUKAI CO.,LTD.
323.00 327.00 322.00 326.00 4.00 323.4482320.00 327.00 320.00 325.00 196.1 63,428.200100 -
8166 タカキュー
Taka-Q Co.,Ltd.
141.00 141.00 139.00 139.00 -3.00 142.1609144.00 145.00 139.00 141.00 43.5 6,184100 -
8167 リテールパートナーズ
RETAIL PARTNERS CO.,LTD.
1,460.00 1,480.00 1,460.00 1,464.00 22.00 1,464.74881,455.00 1,470.00 1,448.00 1,462.00 86.4 126,554.300100 -
8168 ケーヨー
Keiyo Co.,Ltd.
768.00 773.00 765.00 765.00 -6.00 767.6741772.00 774.00 762.00 768.00 202.5 155,454100 -
8173 上新電
Joshin Denki Co.,Ltd.
2,626.00 2,639.00 2,613.00 2,625.00 31.00 2,623.18362,627.00 2,627.00 2,598.00 2,607.00 51.2 134,307100 -
8174 日瓦斯
NIPPON GAS CO.,LTD.
5,310.00 5,340.00 5,260.00 5,270.00 0.00 5,298.86505,310.00 5,370.00 5,270.00 5,300.00 222.9 1,181,117100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 69
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8179 ロイヤルHD
ROYAL HOLDINGS Co., Ltd.
1,885.00 1,900.00 1,884.00 1,890.00 28.00 1,895.98821,883.00 1,930.00 1,879.00 1,882.00 220.9 418,823.800100 -
8181 東天紅
Totenko Co.,Ltd.
967.00 967.00 957.00 957.00 -7.00 957.6842955.00 955.00 955.00 955.00 1.9 1,819.600100 -
8182 いなげや
Inageya Co.,Ltd.
1,954.00 1,985.00 1,954.00 1,965.00 46.00 1,963.06461,934.00 1,969.00 1,932.00 1,967.00 92.9 182,368.700100 -
8185 チヨダ
CHIYODA CO.,LTD.
950.00 959.00 948.00 955.00 9.00 952.5675948.00 956.00 947.00 950.00 54.1 51,533.900100 -
8194 ライフコーポ
LIFE CORPORATION
3,490.00 3,510.00 3,480.00 3,500.00 50.00 3,488.35653,495.00 3,500.00 3,440.00 3,470.00 136.9 477,556100 -
8200 リンガーハット
RINGER HUT CO.,LTD.
2,300.00 2,312.00 2,298.00 2,306.00 38.00 2,296.99842,287.00 2,295.00 2,276.00 2,289.00 64.4 147,926.700100 -
8203 MrMaxHD
MrMax Holdings Ltd.
822.00 831.00 822.00 826.00 2.00 825.8863824.00 832.00 817.00 824.00 214.6 177,235.200100 -
8207 テンアライド
TEN ALLIED Co.,Ltd.
365.00 366.00 364.00 365.00 8.00 365.0558365.00 368.00 364.00 365.00 50.2 18,325.800100 -
8214 AOKI HD
AOKI Holdings Inc.
466.00 471.00 465.00 465.00 3.00 468.4273478.00 478.00 464.00 466.00 370.0 173,318.100100 -
8217 オークワ
OKUWA CO.,LTD.
1,427.00 1,429.00 1,417.00 1,417.00 -1.00 1,422.36461,434.00 1,434.00 1,416.00 1,422.00 65.0 92,453.700100 -
8218 コメリ
KOMERI CO.,LTD.
2,929.00 2,947.00 2,916.00 2,916.00 -36.00 2,936.71492,960.00 2,979.00 2,921.00 2,929.00 258.5 759,140.800100 -
8219 青山商
AOYAMA TRADING Co.,Ltd.
523.00 523.00 514.00 516.00 10.00 520.2287522.00 530.00 517.00 520.00 847.5 440,893.800100 -
8227 しまむら
SHIMAMURA Co.,Ltd.
11,280.00 11,350.00 11,240.00 11,320.00 -70.00 11,294.145811,380.00 11,400.00 11,200.00 11,270.00 127.6 1,441,133100 -
8230 はせがわ
HASEGAWA CO.,LTD.
292.00 294.00 289.00 290.00 1.00 291.6061292.00 297.00 287.00 290.00 16.5 4,811.500100 -
8233 高島屋
Takashimaya Company,Limited
869.00 876.00 867.00 870.00 24.00 869.5062868.00 874.00 861.00 867.00 1,016.4 883,766.100100 -
8237 松屋
MATSUYA CO.,LTD.
764.00 772.00 761.00 768.00 12.00 765.9902777.00 777.00 751.00 762.00 142.2 108,923.800100 -
8242 H2Oリテイル
H2O RETAILING CORPORATION
682.00 689.00 677.00 678.00 24.00 679.2679668.00 684.00 668.00 678.00 729.0 495,186.300100 -
8244 近鉄百貨店
Kintetsu Department Store CO.,Ltd.
3,435.00 3,445.00 3,425.00 3,445.00 70.00 3,401.29193,375.00 3,430.00 3,375.00 3,410.00 29.8 101,358.500100 -
8252 丸井G
MARUI GROUP CO.,LTD.
2,075.00 2,085.00 2,067.00 2,072.00 19.00 2,066.07402,090.00 2,091.00 2,029.00 2,065.00 1,082.6 2,236,731.700100 -
8255 アクシアル
Axial Retailing Inc.
4,760.00 4,785.00 4,750.00 4,755.00 90.00 4,738.33334,710.00 4,735.00 4,665.00 4,725.00 42.9 203,274.500100 -
8260 井筒屋
IZUTSUYA CO.,LTD.
186.00 186.00 185.00 186.00 1.00 186.5071188.00 188.00 181.00 186.00 35.1 6,546.400100 -
8267 イオン
AEON CO.,LTD.
2,999.00 3,003.00 2,993.00 3,003.00 86.50 2,994.93452,942.50 3,000.00 2,940.50 2,994.50 2,837.4 8,497,827.200100 -
8273 イズミ
IZUMI CO.,LTD.
3,695.00 3,715.00 3,690.00 3,700.00 80.00 3,686.70613,655.00 3,695.00 3,640.00 3,685.00 156.5 576,969.500100 -
8276 平和堂
HEIWADO CO.,LTD.
2,148.00 2,150.00 2,129.00 2,136.00 40.00 2,136.93052,130.00 2,140.00 2,122.00 2,136.00 79.1 169,031.200100 -
8278 フジ
FUJI CO.,LTD.
1,964.00 1,984.00 1,964.00 1,972.00 11.00 1,964.88381,961.00 1,978.00 1,945.00 1,961.00 55.1 108,265.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 70
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8279 ヤオコー
YAOKO CO.,LTD
7,300.00 7,320.00 7,230.00 7,250.00 80.00 7,272.03977,180.00 7,340.00 7,160.00 7,280.00 95.6 695,207100 -
8281 ゼビオHD
XEBIO holdings CO.,LTD.
785.00 788.00 779.00 785.00 12.00 785.6593792.00 797.00 778.00 785.00 236.3 185,651.300100 -
8282 ケーズHD
K'S HOLDINGS CORPORATION
1,337.00 1,343.00 1,334.00 1,337.00 1.00 1,337.54761,345.00 1,348.00 1,329.00 1,334.00 1,082.1 1,447,360.300100 -
8289 OlympicG
Olympic Group Corporation
964.00 979.00 961.00 976.00 34.00 964.4006955.00 960.00 939.00 960.00 134.8 130,001.200100 -
8291 日産東HD
NISSAN TOKYO SALES HOLDINGS CO.,LTD.
255.00 255.00 254.00 255.00 5.00 254.5017254.00 255.00 253.00 254.00 29.1 7,406100 -
9262 シルバーライフ
SILVER LIFE CO.,LTD.
2,029.00 2,048.00 2,019.00 2,030.00 36.00 2,019.46832,022.00 2,026.00 1,990.00 2,024.00 25.2 50,890.600100 -
9266 一家ダイニング
Ikka Dining Project.,Ltd.
539.00 539.00 535.00 535.00 -9.00 536.5702537.00 538.00 534.00 537.00 11.4 6,116.900100 -
9267 ゲンキードラッグ
Genky DrugStores Co.,Ltd.
4,315.00 4,345.00 4,305.00 4,330.00 0.00 4,341.75424,395.00 4,405.00 4,290.00 4,310.00 59.0 256,163.500100 -
9275 ナルミヤ
NARUMIYA INTERNATIONAL Co.,Ltd.
832.00 837.00 824.00 828.00 -17.00 836.1435845.00 867.00 821.00 832.00 23.7 19,816.600100 -
9278 ブックオフGHD
BOOKOFF GROUP HOLDINGS LIMITED
882.00 887.00 876.00 877.00 -3.00 878.6103880.00 885.00 871.00 875.00 29.0 25,479.700100 -
9279 ギフト
GIFT INC.
1,800.00 1,834.00 1,800.00 1,830.00 47.00 1,808.99001,800.00 1,810.00 1,773.00 1,797.00 100.2 181,260.800100 -
9627 アインHD
AIN HOLDINGS INC.
7,940.00 7,960.00 7,900.00 7,930.00 -10.00 7,915.00007,950.00 7,960.00 7,820.00 7,920.00 82.6 653,779100 -
9828 元気寿司
GENKI SUSHI CO.,LTD.
2,397.00 2,418.00 2,397.00 2,417.00 36.00 2,399.81892,381.00 2,395.00 2,374.00 2,391.00 24.3 58,315.600100 -
9831 ヤマダHD
YAMADA HOLDINGS CO.,LTD.
506.00 508.00 504.00 508.00 8.00 505.1974503.00 506.00 500.00 505.00 4,553.8 2,300,568.100100 -
9842 アークランド
ARCLAND SAKAMOTO CO.,LTD.
1,849.00 1,855.00 1,831.00 1,834.00 11.00 1,840.03881,844.00 1,852.00 1,822.00 1,846.00 213.9 393,584.300100 -
9843 ニトリHD
Nitori Holdings Co.,Ltd.
21,150.00 21,250.00 21,140.00 21,200.00 -40.00 21,156.452521,235.00 21,260.00 20,910.00 21,140.00 310.5 6,569,078.500100 -
9850 グルメ杵屋
GOURMET KINEYA CO.,LTD.
995.00 1,020.00 988.00 1,015.00 46.00 1,005.2614988.00 994.00 975.00 989.00 45.9 46,141.500100 -
9854 愛眼
AIGAN CO.,LTD.
227.00 230.00 227.00 230.00 6.00 228.0802226.00 227.00 225.00 227.00 21.2 4,835.300100 -
9856 ケーユーHD
KU HOLDINGS CO.,LTD.
805.00 810.00 804.00 810.00 27.00 805.2603808.00 808.00 797.00 798.00 7.3 5,878.400100 -
9861 吉野家HD
YOSHINOYA HOLDINGS CO.,LTD.
2,035.00 2,052.00 2,035.00 2,043.00 36.00 2,036.68582,014.00 2,037.00 2,014.00 2,035.00 347.5 707,748.300100 -
9887 松屋フーズHD
MATSUYA FOODS HOLDINGS CO.,LTD.
3,565.00 3,590.00 3,545.00 3,565.00 55.00 3,550.52813,515.00 3,560.00 3,510.00 3,560.00 30.3 107,581100 -
9900 サガミHD
Sagami Holdings Corporation
1,343.00 1,343.00 1,316.00 1,316.00 -8.00 1,322.53711,324.00 1,341.00 1,311.00 1,324.00 76.9 101,703.100100 -
9919 関西スーパ
KANSAI SUPER MARKET LTD.
1,279.00 1,289.00 1,279.00 1,285.00 11.00 1,280.50321,275.00 1,283.00 1,263.00 1,276.00 31.2 39,951.700100 -
9936 王将フード
OHSHO FOOD SERVICE CORP.
6,080.00 6,120.00 6,070.00 6,080.00 50.00 6,085.05346,100.00 6,100.00 6,050.00 6,080.00 28.1 170,990100 -
9945 プレナス
PLENUS Co.,Ltd.
1,724.00 1,732.00 1,716.00 1,719.00 15.00 1,719.48141,704.00 1,724.00 1,704.00 1,722.00 59.0 101,449.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 71
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9946 ミニストップ
MINISTOP CO.,LTD.
1,428.00 1,439.00 1,425.00 1,427.00 6.00 1,429.15951,421.00 1,437.00 1,420.00 1,429.00 46.4 66,313100 -
9948 アークス
ARCS COMPANY,LIMITED
2,230.00 2,257.00 2,230.00 2,239.00 28.00 2,242.05322,233.00 2,251.00 2,224.00 2,248.00 139.0 311,645.400100 -
9956 バローHD
VALOR HOLDINGS CO.,LTD.
2,588.00 2,598.00 2,576.00 2,576.00 40.00 2,578.21502,574.00 2,583.00 2,557.00 2,583.00 167.9 432,882.300100 -
9966 藤久
FUJIKYU CORPORATION
959.00 972.00 955.00 968.00 17.00 955.9438966.00 984.00 930.00 956.00 64.0 61,180.400100 -
9974 ベルク
Belc CO.,LTD.
6,350.00 6,370.00 6,320.00 6,330.00 30.00 6,329.90166,300.00 6,340.00 6,290.00 6,340.00 30.5 193,062100 -
9979 大庄
DAISYO CORPORATION
1,093.00 1,106.00 1,092.00 1,096.00 5.00 1,096.23531,101.00 1,115.00 1,085.00 1,097.00 49.3 54,044.400100 -
9983 ファーストリテ
FAST RETAILING CO.,LTD.
84,600.00 86,280.00 84,520.00 85,970.00 2,540.00 85,026.806384,930.00 85,100.00 83,610.00 84,400.00 819.1 69,645,457100 -
9989 サンドラッグ
SUNDRUG CO.,LTD.
4,250.00 4,280.00 4,240.00 4,240.00 75.00 4,236.48284,205.00 4,245.00 4,185.00 4,245.00 264.7 1,121,397100 -
9990 サックスバーHD
SAC'S BAR HOLDINGS INC.
554.00 557.00 551.00 556.00 7.00 552.9184550.00 554.00 547.00 551.00 34.3 18,965.100100 -
9993 ヤマザワ
YAMAZAWA CO.,LTD.
1,750.00 1,770.00 1,741.00 1,760.00 21.00 1,752.22551,739.00 1,750.00 1,739.00 1,742.00 10.2 17,872.700100 -
9994 やまや
YAMAYA CORPORATION
2,198.00 2,209.00 2,197.00 2,209.00 34.00 2,195.69052,168.00 2,200.00 2,168.00 2,199.00 8.4 18,443.800100 -
9997 ベルーナ
BELLUNA CO.,LTD.
907.00 912.00 892.00 894.00 21.00 901.8888885.00 909.00 885.00 904.00 419.2 378,071.800100 -
銀行業 Banks
7150 島根銀行
THE SHIMANE BANK,LTD.
649.00 656.00 637.00 649.00 15.00 642.8754667.00 667.00 617.00 649.00 35.3 22,693.500100 -
7161 じもとHD
Jimoto Holdings,Inc.
1,064.00 1,081.00 1,064.00 1,070.00 14.00 1,064.62331,066.00 1,069.00 1,026.00 1,062.00 36.9 39,284.600100 -
7167 めぶきFG
Mebuki Financial Group,Inc.
233.00 235.00 232.00 234.00 6.00 232.5811231.00 234.00 229.00 232.00 6,983.6 1,624,253.200100 -
7173 東京きらぼしFG
Tokyo Kiraboshi Financial Group,Inc.
1,213.00 1,224.00 1,201.00 1,201.00 28.00 1,205.50771,194.00 1,218.00 1,187.00 1,215.00 110.7 133,449.700100 -
7180 九州FG
Kyushu Financial Group,Inc.
542.00 546.00 539.00 541.00 16.00 540.6746534.00 543.00 534.00 540.00 1,004.9 543,323.900100 -
7182 ゆうちょ銀行
JAPAN POST BANK Co.,Ltd.
924.00 936.00 924.00 928.00 48.00 923.9761920.00 925.00 906.00 925.00 4,917.3 4,543,467.700100 -
7184 富山第一銀行
THE FIRST BANK OF TOYAMA,LTD.
300.00 300.00 296.00 300.00 3.00 298.9533300.00 300.00 297.00 300.00 51.4 15,366.200100 -
7186 コンコルディアFG
Concordia Financial Group,Ltd.
398.00 399.00 394.00 395.00 11.00 395.9672392.00 398.00 392.00 396.00 3,657.0 1,448,052.100100 -
7189 西日本FH
Nishi-Nippon Financial Holdings,Inc.
710.00 718.00 708.00 711.00 16.00 708.2203705.00 711.00 698.00 709.00 385.9 273,302.200100 -
7321 関西みらいFG
Kansai Mirai Financial Group,Inc.
541.00 545.00 538.00 539.00 -3.00 540.2773532.00 548.00 532.00 544.00 795.2 429,628.500100 -
7322 33FG
San ju San Financial Group,Inc.
1,360.00 1,369.00 1,344.00 1,353.00 -29.00 1,359.13361,372.00 1,381.00 1,351.00 1,354.00 63.6 86,440.900100 -
7327 第四北越FG
Daishi Hokuetsu Financial Group,Inc.
2,169.00 2,184.00 2,154.00 2,155.00 32.00 2,164.09632,170.00 2,180.00 2,130.00 2,157.00 78.9 170,747.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 72
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7337 ひろぎんHD
Hirogin Holdings,Inc.
604.00 606.00 596.00 601.00 3.00 603.0898609.00 619.00 598.00 600.00 674.0 406,482.500100 -
8303 新生銀
Shinsei Bank,Limited
1,370.00 1,376.00 1,363.00 1,365.00 37.00 1,366.34261,345.00 1,376.00 1,342.00 1,366.00 1,223.3 1,671,446.900100 -
8304 あおぞら
Aozora Bank,Ltd.
1,841.00 1,855.00 1,837.00 1,850.00 80.00 1,837.34851,799.00 1,843.00 1,799.00 1,841.00 2,463.7 4,526,675.600100 -
8306 三菱UFJ
Mitsubishi UFJ Financial Group,Inc.
465.00 465.40 459.30 461.10 15.50 461.7653454.70 465.50 454.60 464.20 117,857.7 54,422,590.720100 -
8308 りそなHD
Resona Holdings, Inc.
382.00 382.40 377.50 378.70 7.60 380.0654376.30 383.80 376.10 381.80 11,274.8 4,285,161.310100 -
8309 三住トラスト
Sumitomo Mitsui Trust Holdings,Inc.
3,161.00 3,167.00 3,134.00 3,145.00 44.00 3,148.57203,143.00 3,184.00 3,122.00 3,148.00 1,117.9 3,519,788.600100 -
8316 三井住友
Sumitomo Mitsui Financial Group,Inc.
3,164.00 3,170.00 3,148.00 3,158.00 87.00 3,153.97883,115.00 3,171.00 3,114.00 3,162.00 9,604.4 30,292,074.400100 -
8331 千葉銀
The Chiba Bank,Ltd.
615.00 615.00 606.00 609.00 11.00 610.2571610.00 615.00 605.00 611.00 2,100.6 1,281,906100 -
8334 群馬銀
The Gunma Bank,Ltd.
360.00 360.00 355.00 357.00 0.00 358.4468359.00 361.00 357.00 358.00 997.9 357,694.100100 -
8336 武蔵野銀
The Musashino Bank,Ltd.
1,636.00 1,646.00 1,622.00 1,625.00 24.00 1,632.64821,632.00 1,645.00 1,620.00 1,627.00 102.9 167,999.500100 -
8337 千葉興銀
The Chiba Kogyo Bank,Ltd.
260.00 262.00 258.00 260.00 6.00 260.0987257.00 263.00 256.00 262.00 287.7 74,830.400100 -
8338 筑波銀行
Tsukuba Bank,Ltd.
196.00 197.00 195.00 195.00 -3.00 194.6525196.00 196.00 192.00 195.00 326.9 63,631.900100 -
8341 七十七銀
The 77 Bank,Ltd.
1,616.00 1,627.00 1,602.00 1,605.00 3.00 1,609.36651,620.00 1,631.00 1,575.00 1,603.00 209.8 337,645.100100 -
8342 青森銀
The Aomori Bank,Ltd.
2,489.00 2,516.00 2,452.00 2,454.00 -23.00 2,478.58812,502.00 2,522.00 2,460.00 2,482.00 35.2 87,246.300100 -
8343 秋田銀
THE AKITA BANK,LTD.
1,493.00 1,504.00 1,484.00 1,502.00 30.00 1,488.83731,492.00 1,492.00 1,462.00 1,485.00 41.8 62,233.400100 -
8344 山形銀
The Yamagata Bank,Ltd.
1,329.00 1,342.00 1,323.00 1,335.00 26.00 1,329.03571,321.00 1,347.00 1,308.00 1,315.00 50.4 66,983.400100 -
8345 岩手銀
The Bank of Iwate,Ltd.
2,435.00 2,450.00 2,417.00 2,421.00 14.00 2,427.49122,407.00 2,426.00 2,398.00 2,417.00 28.5 69,183.500100 -
8346 東邦銀
The Toho Bank,Ltd.
239.00 239.00 236.00 236.00 1.00 236.8839236.00 239.00 235.00 237.00 346.4 82,056.600100 -
8349 東北銀
THE TOHOKU BANK,LTD.
1,066.00 1,066.00 1,052.00 1,066.00 8.00 1,064.01601,070.00 1,095.00 1,051.00 1,051.00 12.5 13,300.200100 -
8350 みち銀
THE MICHINOKU BANK,LTD.
1,226.00 1,233.00 1,216.00 1,233.00 31.00 1,222.25591,221.00 1,229.00 1,204.00 1,218.00 34.0 41,556.700100 -
8354 ふくおか
Fukuoka Financial Group,Inc.
1,955.00 1,964.00 1,947.00 1,951.00 37.00 1,954.37471,945.00 1,976.00 1,941.00 1,957.00 938.8 1,834,767100 -
8355 静岡銀
THE SHIZUOKA BANK,LTD.
777.00 777.00 764.00 767.00 2.00 771.0201770.00 779.00 769.00 773.00 1,907.5 1,470,720.800100 -
8356 十六銀
The Juroku Bank,Ltd.
2,085.00 2,089.00 2,058.00 2,059.00 -10.00 2,073.98062,090.00 2,090.00 2,071.00 2,077.00 61.8 128,172100 -
8358 スルガ銀
Suruga Bank Ltd.
362.00 363.00 359.00 360.00 6.00 361.1138360.00 367.00 354.00 361.00 1,706.0 616,060.200100 -
8359 八十二銀
The Hachijuni Bank,Ltd.
404.00 404.00 399.00 400.00 6.00 401.1419398.00 404.00 397.00 401.00 1,227.2 492,281.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 73
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8360 山梨中銀
The Yamanashi Chuo Bank,Ltd.
835.00 844.00 827.00 832.00 4.00 832.3459840.00 840.00 820.00 832.00 140.8 117,194.300100 -
8361 大垣銀
The Ogaki Kyoritsu Bank,Ltd.
2,505.00 2,525.00 2,493.00 2,497.00 8.00 2,504.91662,515.00 2,523.00 2,483.00 2,491.00 76.7 192,127.100100 -
8362 福井銀
The Fukui Bank,Ltd.
1,950.00 1,961.00 1,929.00 1,942.00 19.00 1,943.40161,950.00 1,957.00 1,925.00 1,944.00 37.6 73,071.900100 -
8363 北国銀
The Hokkoku Bank,Ltd.
3,005.00 3,015.00 2,975.00 2,976.00 -6.00 3,001.43523,030.00 3,050.00 2,980.00 3,005.00 45.5 136,565.300100 -
8364 清水銀
THE SHIMIZU BANK,LTD.
1,833.00 1,851.00 1,830.00 1,851.00 65.00 1,838.26991,843.00 1,843.00 1,809.00 1,822.00 16.3 29,963.800100 -
8365 富山銀行
The Bank of Toyama,Ltd.
3,195.00 3,210.00 3,195.00 3,210.00 70.00 3,205.30303,200.00 3,220.00 3,190.00 3,195.00 3.3 10,577.500100 -
8366 滋賀銀
THE SHIGA BANK,LTD.
2,423.00 2,469.00 2,416.00 2,439.00 57.00 2,428.21292,432.00 2,455.00 2,331.00 2,396.00 124.5 302,312.500100 -
8367 南都銀
The Nanto Bank,Ltd.
1,979.00 1,983.00 1,955.00 1,957.00 8.00 1,970.21521,976.00 2,003.00 1,957.00 1,967.00 73.9 145,598.900100 -
8368 百五銀
The Hyakugo Bank,Ltd.
341.00 343.00 339.00 340.00 5.00 340.0471338.00 342.00 337.00 341.00 301.3 102,456.200100 -
8369 京都銀
The Bank of Kyoto,Ltd.
5,250.00 5,280.00 5,180.00 5,210.00 50.00 5,223.59695,210.00 5,280.00 5,150.00 5,250.00 230.2 1,202,472100 -
8370 紀陽銀行
The Kiyo Bank,Ltd.
1,695.00 1,709.00 1,682.00 1,683.00 10.00 1,690.29201,692.00 1,699.00 1,677.00 1,689.00 131.5 222,273.400100 -
8377 ほくほく
Hokuhoku Financial Group, Inc.
1,065.00 1,066.00 1,045.00 1,049.00 16.00 1,056.26141,047.00 1,071.00 1,046.00 1,058.00 338.2 357,227.600100 -
8381 山陰合銀
The San-in Godo Bank,Ltd.
564.00 569.00 564.00 564.00 18.00 563.2601556.00 562.00 556.00 560.00 339.9 191,452.100100 -
8382 中国銀
The Chugoku Bank,Limited
986.00 996.00 980.00 983.00 8.00 982.4790965.00 991.00 965.00 980.00 303.1 297,789.400100 -
8383 鳥取銀
THE TOTTORI BANK,LTD.
1,174.00 1,198.00 1,174.00 1,198.00 32.00 1,187.75381,168.00 1,189.00 1,168.00 1,174.00 6.5 7,720.400100 -
8385 伊予銀
The Iyo Bank,Ltd.
717.00 720.00 710.00 713.00 11.00 714.1730714.00 719.00 710.00 713.00 487.3 348,016.500100 -
8386 百十四銀
The Hyakujushi Bank,Ltd.
1,709.00 1,718.00 1,699.00 1,702.00 3.00 1,706.16741,704.00 1,717.00 1,696.00 1,707.00 47.2 80,531.100100 -
8387 四国銀
The Shikoku Bank Ltd.
754.00 757.00 749.00 754.00 13.00 751.5733751.00 754.00 741.00 751.00 116.0 87,182.500100 -
8388 阿波銀
The Awa Bank,Ltd.
2,775.00 2,790.00 2,730.00 2,745.00 31.00 2,760.12862,758.00 2,797.00 2,751.00 2,764.00 80.1 221,086.300100 -
8392 大分銀
THE OITA BANK,LTD.
2,565.00 2,592.00 2,553.00 2,555.00 34.00 2,567.11762,575.00 2,591.00 2,531.00 2,554.00 23.8 61,097.400100 -
8393 宮崎銀
The Miyazaki Bank,Ltd.
2,493.00 2,510.00 2,460.00 2,462.00 -28.00 2,489.51422,500.00 2,534.00 2,472.00 2,480.00 42.4 105,555.400100 -
8395 佐賀銀
THE BANK OF SAGA LTD.
1,424.00 1,432.00 1,414.00 1,417.00 19.00 1,420.73331,420.00 1,433.00 1,408.00 1,419.00 42.0 59,670.800100 -
8397 沖縄銀
The Bank of Okinawa,Ltd.
3,230.00 3,240.00 3,190.00 3,195.00 70.00 3,207.09513,205.00 3,220.00 3,185.00 3,200.00 28.4 91,081.500100 -
8399 琉球銀
Bank of The Ryukyus,Limited
910.00 915.00 895.00 896.00 -1.00 904.5200910.00 917.00 905.00 910.00 97.7 88,371.600100 -
8410 セブン銀行
Seven Bank,Ltd.
239.00 241.00 238.00 240.00 2.00 239.1495237.00 240.00 237.00 239.00 9,084.6 2,172,577.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 74
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8411 みずほ
Mizuho Financial Group,Inc.
1,413.00 1,420.00 1,405.50 1,409.50 25.50 1,411.30111,400.00 1,421.50 1,398.50 1,411.50 10,439.3 14,732,995.100100 -
8416 高知銀行
THE BANK OF KOCHI,LTD.
782.00 799.00 782.00 797.00 22.00 790.5205775.00 786.00 774.00 782.00 7.3 5,770.800100 -
8418 山口FG
Yamaguchi Financial Group,Inc.
753.00 754.00 746.00 747.00 7.00 749.4508748.00 756.00 737.00 749.00 899.1 673,831.200100 -
8521 長野銀
THE NAGANO BANK,LTD.
1,413.00 1,418.00 1,408.00 1,418.00 -12.00 1,416.28001,430.00 1,430.00 1,406.00 1,411.00 7.5 10,622.100100 -
8522 名古屋銀
The Bank of Nagoya,Ltd.
2,910.00 2,950.00 2,892.00 2,905.00 31.00 2,908.93692,878.00 2,928.00 2,859.00 2,896.00 53.9 156,791.700100 -
8524 北洋銀行
North Pacific Bank,Ltd.
242.00 244.00 241.00 241.00 3.00 241.4385239.00 245.00 239.00 240.00 1,995.6 481,814.700100 -
8527 愛知銀
The Aichi Bank,Ltd.
3,285.00 3,310.00 3,230.00 3,250.00 130.00 3,260.62993,185.00 3,300.00 3,170.00 3,285.00 25.4 82,820100 -
8530 中京銀
The Chukyo Bank,Limited
2,238.00 2,238.00 2,205.00 2,211.00 -7.00 2,212.97942,218.00 2,223.00 2,181.00 2,219.00 19.4 42,931.800100 -
8537 大光銀
THE TAIKO BANK,LTD.
1,349.00 1,350.00 1,334.00 1,350.00 0.00 1,344.83001,351.00 1,365.00 1,336.00 1,345.00 10.0 13,448.300100 -
8541 愛媛銀
The Ehime Bank,Ltd.
1,160.00 1,161.00 1,144.00 1,144.00 -4.00 1,150.76321,159.00 1,163.00 1,145.00 1,151.00 66.3 76,295.600100 -
8542 トマト銀
TOMATO BANK,LTD.
1,084.00 1,085.00 1,077.00 1,085.00 19.00 1,081.10341,066.00 1,082.00 1,066.00 1,080.00 5.8 6,270.400100 -
8544 京葉銀
The Keiyo Bank,Ltd.
502.00 507.00 496.00 496.00 0.00 500.2966500.00 504.00 497.00 504.00 173.3 86,701.400100 -
8550 栃木銀
THE TOCHIGI BANK,LTD.
183.00 186.00 183.00 185.00 0.00 184.2517187.00 187.00 182.00 184.00 317.5 58,499.900100 -
8551 北日本銀
The Kita-Nippon Bank,Ltd.
2,042.00 2,060.00 2,021.00 2,059.00 58.00 2,041.20512,049.00 2,049.00 1,994.00 2,014.00 11.7 23,882.100100 -
8558 東和銀
THE TOWA BANK,LTD.
709.00 711.00 702.00 702.00 -4.00 706.0966715.00 717.00 699.00 707.00 185.3 130,839.700100 -
8562 福島銀
THE FUKUSHIMA BANK,LTD.
231.00 234.00 229.00 231.00 4.00 230.4582230.00 233.00 227.00 231.00 570.3 131,430.300100 -
8563 大東銀
THE DAITO BANK,LTD.
628.00 629.00 623.00 627.00 11.00 624.5352628.00 628.00 614.00 625.00 25.6 15,988.100100 -
8600 トモニHD
TOMONY Holdings,Inc.
349.00 353.00 347.00 347.00 10.00 347.1599340.00 348.00 340.00 347.00 258.3 89,671.400100 -
8713 フィデアHD
FIDEA Holdings Co.Ltd.
112.00 113.00 111.00 113.00 5.00 111.4821110.00 112.00 108.00 111.00 573.7 63,957.300100 -
8714 池田泉州
Senshu Ikeda Holdings,Inc.
159.00 160.00 158.00 158.00 1.00 158.7112159.00 160.00 157.00 158.00 1,302.5 206,721.300100 -
証券、商品先物取引業 Securities & Commodity Futures
7148 FPG
Financial Products Group Co.,Ltd.
502.00 504.00 499.00 499.00 9.00 501.0786505.00 505.00 496.00 500.00 522.8 261,963.900100 -
7172 JIA
Japan Investment Adviser Co.,Ltd.
1,495.00 1,503.00 1,486.00 1,489.00 16.00 1,498.59521,513.00 1,533.00 1,432.00 1,493.00 402.4 603,034.700100 -
7190 マーキュリア
Mercuria Investment Co.,Ltd.
657.00 662.00 656.00 658.00 2.00 656.5563654.00 656.00 652.00 653.00 14.2 9,323.100100 -
8473 SBI
SBI Holdings,Inc.
2,681.00 2,694.00 2,675.00 2,683.00 21.00 2,670.08352,646.00 2,677.00 2,638.00 2,677.00 1,708.4 4,561,570.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 75
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8518 アジア投資
Japan Asia Investment Company,Limited
225.00 225.00 222.00 222.00 4.00 223.1547225.00 225.00 222.00 223.00 27.8 6,203.700100 -
8595 ジャフコ グループ
JAFCO Group Co.,Ltd.
4,730.00 4,745.00 4,665.00 4,700.00 0.00 4,694.52474,700.00 4,740.00 4,630.00 4,725.00 153.6 721,079100 -
8601 大和証G
Daiwa Securities Group Inc.
460.30 462.40 460.00 460.80 12.00 460.2407456.90 462.00 456.70 459.60 5,054.8 2,326,424.800100 -
8604 野村
Nomura Holdings, Inc.
516.00 517.30 514.00 515.50 9.80 516.1750517.00 522.40 513.80 514.00 11,515.2 5,943,858.060100 -
8609 岡三
OKASAN SECURITIES GROUP INC.
358.00 361.00 357.00 359.00 11.00 358.0104354.00 358.00 352.00 357.00 511.4 183,086.500100 -
8613 丸三証
Marusan Securities Co.,Ltd.
477.00 483.00 476.00 482.00 16.00 477.7010469.00 477.00 469.00 475.00 206.0 98,406.400100 -
8614 東洋証
TOYO SECURITIES CO.,LTD.
126.00 128.00 126.00 128.00 7.00 125.9971126.00 126.00 123.00 125.00 340.7 42,927.200100 -
8616 東海東京
Tokai Tokyo Financial Holdings,Inc.
289.00 293.00 288.00 292.00 10.00 289.7207287.00 289.00 286.00 288.00 1,110.9 321,850.700100 -
8617 光世証
The Kosei Securities Co.,Ltd.
687.00 717.00 687.00 711.00 33.00 698.9677687.00 695.00 687.00 687.00 12.4 8,667.200100 -
8622 水戸証
Mito Securities Co.,Ltd.
223.00 227.00 222.00 227.00 14.00 222.2794216.00 223.00 216.00 223.00 243.4 54,102.800100 -
8624 いちよし
Ichiyoshi Securities Co.,Ltd.
432.00 438.00 431.00 436.00 14.00 432.8506426.00 432.00 425.00 432.00 167.3 72,415.900100 -
8628 松井証
MATSUI SECURITIES CO.,LTD.
889.00 891.00 879.00 880.00 5.00 882.6746883.00 888.00 880.00 885.00 614.0 541,962.200100 -
8698 マネックスG
Monex Group,Inc.
270.00 273.00 269.00 273.00 7.00 270.1825270.00 271.00 268.00 269.00 2,242.0 605,749.100100 -
8706 極東証券
KYOKUTO SECURITIES CO.,LTD.
724.00 732.00 722.00 728.00 10.00 724.7984720.00 726.00 717.00 725.00 99.7 72,262.400100 -
8707 岩井コスモ
IwaiCosmo Holdings,Inc.
1,255.00 1,272.00 1,255.00 1,271.00 29.00 1,258.72771,260.00 1,260.00 1,244.00 1,257.00 107.6 135,439.100100 -
8708 アイザワ証
AIZAWA SECURITIES CO.,LTD.
710.00 721.00 708.00 717.00 9.00 713.0547719.00 720.00 706.00 711.00 78.6 56,046.100100 -
8732 マネパG
MONEY PARTNERS GROUP CO.,LTD.
200.00 202.00 200.00 201.00 -1.00 200.3649202.00 202.00 198.00 201.00 65.5 13,123.900100 -
8739 スパークス
SPARX Group Co.,Ltd.
242.00 245.00 239.00 243.00 10.00 241.8974236.00 242.00 236.00 242.00 902.1 218,215.600100 -
8742 小林洋行
KOBAYASHI YOKO CO.,LTD.
272.00 272.00 268.00 270.00 2.00 269.9259268.00 271.00 268.00 271.00 5.4 1,457.600100 -
保険業 Insurance
7181 かんぽ生命保険
JAPAN POST INSURANCE Co.,Ltd.
1,795.00 1,806.00 1,791.00 1,800.00 106.00 1,787.68841,730.00 1,806.00 1,715.00 1,799.00 2,008.5 3,590,572.100100 -
8630 SOMPOHD
Sompo Holdings,Inc.
4,148.00 4,160.00 4,128.00 4,130.00 133.00 4,108.71484,054.00 4,141.00 4,026.00 4,129.00 1,295.2 5,321,607.400100 -
8715 アニコム HD
Anicom Holdings,Inc.
1,089.00 1,093.00 1,072.00 1,072.00 -26.00 1,080.75861,095.00 1,100.00 1,076.00 1,089.00 325.6 351,895100 -
8725 MS&AD
MS&AD Insurance Group Holdings,Inc.
3,169.00 3,179.00 3,149.00 3,149.00 75.00 3,147.94023,114.00 3,164.00 3,100.00 3,156.00 1,284.2 4,042,584.800100 -
8750 第一生命HD
Dai-ichi Life Holdings,Inc.
1,715.00 1,721.00 1,700.50 1,701.50 42.50 1,709.13091,698.50 1,725.50 1,694.00 1,706.50 5,644.7 9,647,531.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 76
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8766 東京海上
Tokio Marine Holdings,Inc.
5,280.00 5,326.00 5,238.00 5,276.00 167.00 5,260.23315,199.00 5,269.00 5,153.00 5,252.00 2,314.8 12,176,387.600100 -
8795 T&DHD
T&D Holdings, Inc.
1,210.00 1,214.00 1,198.00 1,199.00 83.00 1,197.01631,146.00 1,215.00 1,146.00 1,203.00 6,605.1 7,906,412.400100 -
8798 アドバンスクリエイト
Advance Create Co.,Ltd.
1,979.00 1,982.00 1,966.00 1,982.00 22.00 1,973.63641,950.00 1,980.00 1,950.00 1,973.00 5.5 10,855100 -
その他金融業 Other Financing Business
7164 全国保証
ZENKOKU HOSHO Co.,Ltd.
4,830.00 4,855.00 4,820.00 4,825.00 140.00 4,830.32424,795.00 4,860.00 4,770.00 4,840.00 282.2 1,363,117.500100 -
7187 ジェイリース
J-LEASE CO.,LTD.
837.00 838.00 805.00 807.00 -19.00 820.6632820.00 844.00 805.00 837.00 410.9 337,210.500100 -
7191 イントラスト
Entrust Inc.
860.00 870.00 860.00 868.00 -6.00 859.8221870.00 870.00 846.00 860.00 92.2 79,275.600100 -
7192 日本モーゲージS
Mortgage Service Japan Limited
1,106.00 1,118.00 1,098.00 1,103.00 16.00 1,102.84901,092.00 1,106.00 1,087.00 1,101.00 40.4 44,555.100100 -
7196 Casa
Casa Inc.
1,282.00 1,297.00 1,276.00 1,283.00 34.00 1,279.81751,263.00 1,285.00 1,254.00 1,282.00 40.0 51,192.700100 -
7198 アルヒ
ARUHI Corporation
2,151.00 2,151.00 2,133.00 2,150.00 23.00 2,143.54102,135.00 2,157.00 2,108.00 2,151.00 152.3 326,461.300100 -
7199 プレミアグループ
Premium Group Co.,Ltd.
2,035.00 2,071.00 2,035.00 2,065.00 48.00 2,046.67702,037.00 2,049.00 2,017.00 2,035.00 51.4 105,199.200100 -
8253 クレセゾン
Credit Saison Co.,Ltd.
1,264.00 1,268.00 1,239.00 1,248.00 -23.00 1,259.31291,301.00 1,305.00 1,258.00 1,264.00 1,915.8 2,412,591.700100 -
8424 芙蓉リース
Fuyo General Lease Co.,Ltd.
6,370.00 6,390.00 6,340.00 6,340.00 140.00 6,339.19576,290.00 6,330.00 6,280.00 6,330.00 37.3 236,452100 -
8425 みずほリース
Mizuho Leasing Company,Limited
2,703.00 2,723.00 2,696.00 2,701.00 38.00 2,705.82022,702.00 2,721.00 2,684.00 2,693.00 115.7 313,063.400100 -
8439 東京センチュリー
Tokyo Century Corporation
6,540.00 6,570.00 6,460.00 6,500.00 270.00 6,479.77836,360.00 6,520.00 6,340.00 6,510.00 162.4 1,052,316100 -
8511 日証金
Japan Securities Finance Co.,Ltd.
515.00 515.00 512.00 512.00 10.00 513.0577511.00 515.00 510.00 515.00 211.3 108,409.100100 -
8515 アイフル
AIFUL CORPORATION
271.00 273.00 269.00 269.00 2.00 269.4735269.00 272.00 266.00 270.00 9,320.9 2,511,735.400100 -
8566 リコーリース
RICOH LEASING COMPANY,LTD.
2,994.00 3,015.00 2,980.00 2,982.00 53.00 2,985.26792,960.00 2,988.00 2,950.00 2,985.00 53.0 158,219.200100 -
8570 イオンFS
AEON Financial Service Co.,Ltd.
1,180.00 1,186.00 1,170.00 1,170.00 35.00 1,173.48881,165.00 1,182.00 1,157.00 1,177.00 1,007.5 1,182,290100 -
8572 アコム
ACOM CO.,LTD.
487.00 492.00 487.00 489.00 -2.00 488.3425492.00 494.00 481.00 489.00 1,792.9 875,549.300100 -
8584 ジャックス
JACCS CO.,LTD.
1,841.00 1,848.00 1,832.00 1,842.00 43.00 1,835.59071,824.00 1,842.00 1,815.00 1,842.00 133.4 244,867.800100 -
8585 オリコ
Orient Corporation
119.00 119.00 118.00 119.00 3.00 118.6514118.00 119.00 117.00 119.00 4,491.6 532,934.700100 -
8586 日立キャピ
Hitachi Capital Corporation
2,384.00 2,397.00 2,370.00 2,371.00 44.00 2,379.29312,370.00 2,391.00 2,362.00 2,384.00 311.5 741,149.800100 -
8591 オリックス
ORIX CORPORATION
1,521.50 1,531.50 1,521.00 1,524.50 43.50 1,522.63091,491.00 1,536.00 1,491.00 1,521.50 8,332.8 12,687,778.400100 -
8593 三菱Uリース
Mitsubishi UFJ Lease & Finance Company Limited
478.00 481.00 475.00 477.00 10.00 476.9978475.00 480.00 473.00 478.00 3,302.9 1,575,476.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 77
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8596 九州リースサービス
KYUSHU LEASING SERVICE CO.,LTD.
612.00 617.00 612.00 616.00 8.00 612.8739608.00 612.00 607.00 612.00 11.9 7,293.200100 -
8697 JPX
Japan Exchange Group,Inc.
2,406.50 2,422.00 2,389.50 2,394.50 -8.50 2,400.22522,388.00 2,430.50 2,366.00 2,408.50 2,061.8 4,948,784.300100 -
8771 Eギャランティ
eGuarantee,Inc.
2,194.00 2,208.00 2,163.00 2,163.00 42.00 2,177.62842,171.00 2,194.00 2,146.00 2,186.00 243.0 529,163.700100 -
8772 アサックス
ASAX CO.,LTD.
747.00 748.00 745.00 747.00 5.00 745.5442745.00 750.00 739.00 746.00 44.1 32,878.500100 -
8793 NECキャピ
NEC Capital Solutions Limited
1,846.00 1,867.00 1,842.00 1,843.00 15.00 1,842.85051,857.00 1,864.00 1,811.00 1,840.00 55.5 102,278.200100 -
不動産業 Real Estate
2337 いちご
Ichigo Inc.
333.00 334.00 330.00 330.00 2.00 331.3379335.00 335.00 329.00 332.00 1,670.4 553,466.900100 -
2353 日駐
NIPPON PARKING DEVELOPMENT Co.,Ltd.
128.00 129.00 127.00 127.00 -2.00 128.1743129.00 130.00 128.00 128.00 844.1 108,191.900100 -
2975 スター・マイカHD
Star Mica Holdings Co.,Ltd.
1,522.00 1,543.00 1,522.00 1,531.00 58.00 1,519.90881,491.00 1,526.00 1,491.00 1,525.00 81.1 123,264.600100 -
2982 ADワークスグループ
A.D.Works Group Co.,Ltd.
155.00 155.00 154.00 155.00 1.00 154.3927155.00 155.00 153.00 154.00 82.5 12,737.400100 -
3003 ヒューリック
Hulic Co.,Ltd.
1,046.00 1,051.00 1,040.00 1,044.00 37.00 1,039.93961,031.00 1,045.00 1,021.00 1,043.00 1,517.9 1,578,524.300100 -
3228 三栄建築
SANEI ARCHITECTURE PLANNING CO.,LTD.
1,789.00 1,794.00 1,772.00 1,779.00 24.00 1,770.27561,747.00 1,780.00 1,739.00 1,780.00 38.1 67,447.500100 -
3231 野村不HD
Nomura Real Estate Holdings,Inc.
1,995.00 2,007.00 1,984.00 1,984.00 49.00 1,984.62911,975.00 1,997.00 1,956.00 1,992.00 485.0 962,545.100100 -
3232 三重交通GHD
Mie Kotsu Group Holdings,Inc.
513.00 519.00 508.00 516.00 14.00 513.2316504.00 512.00 504.00 507.00 66.5 34,129.900100 -
3244 サムティ
Samty Co.,Ltd.
1,765.00 1,772.00 1,762.00 1,762.00 17.00 1,763.10151,756.00 1,771.00 1,751.00 1,760.00 295.6 521,172.800100 -
3245 ディア・ライフ
DEAR LIFE CO.,LTD.
418.00 423.00 417.00 421.00 26.00 420.3225417.00 427.00 415.00 417.00 567.5 238,533100 -
3246 コーセーアールイー
KOSE R.E. Co.,Ltd.
576.00 584.00 576.00 584.00 14.00 580.0708572.00 576.00 572.00 576.00 11.3 6,554.800100 -
3252 日本商業開発
Nippon Commercial Development Co.,Ltd.
1,785.00 1,785.00 1,752.00 1,756.00 1.00 1,762.97251,758.00 1,784.00 1,754.00 1,771.00 163.8 288,774.900100 -
3254 プレサンス
PRESSANCE CORPORATION
1,750.00 1,756.00 1,749.00 1,750.00 190.00 1,750.43921,760.00 1,800.00 1,743.00 1,750.00 4,932.5 8,634,041.500100 -
3271 グロバル社
The Global Ltd.
236.00 238.00 233.00 237.00 18.00 236.9932243.00 245.00 229.00 238.00 768.4 182,105.600100 -
3275 ハウスコム
HOUSECOM CORPORATION
1,314.00 1,314.00 1,300.00 1,300.00 -1.00 1,305.19571,307.00 1,310.00 1,296.00 1,300.00 9.2 12,007.800100 -
3276 日本管理
Japan Property Management Center Co.,Ltd.
1,330.00 1,340.00 1,327.00 1,330.00 12.00 1,325.86771,325.00 1,338.00 1,303.00 1,331.00 32.5 43,090.700100 -
3277 サンセイランディック
Sansei Landic Co.,Ltd
748.00 756.00 746.00 756.00 6.00 746.5895747.00 749.00 736.00 739.00 19.0 14,185.200100 -
3280 エストラスト
STrust Co.,Ltd.
771.00 771.00 762.00 764.00 14.00 768.4138774.00 774.00 759.00 759.00 2.9 2,228.400100 -
3284 フージャース
Hoosiers Holdings
703.00 707.00 694.00 696.00 6.00 698.6189690.00 706.00 690.00 704.00 210.2 146,849.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 78
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3288 オープンハウス
Open House Co.,Ltd.
4,025.00 4,055.00 3,990.00 4,025.00 5.00 3,990.65873,995.00 4,040.00 3,795.00 4,025.00 863.8 3,447,131100 -
3289 東急不HD
Tokyu Fudosan Holdings Corporation
493.00 497.00 489.00 490.00 22.00 488.8451481.00 494.00 477.00 493.00 4,322.3 2,112,935.200100 -
3291 飯田GHD
Iida Group Holdings Co.,Ltd.
2,117.00 2,121.00 2,104.00 2,111.00 40.00 2,105.50452,109.00 2,113.00 2,067.00 2,104.00 606.4 1,276,777.900100 -
3294 イーグランド
e'grand Co.,Ltd
786.00 786.00 776.00 777.00 -1.00 779.4153780.00 782.00 775.00 782.00 11.8 9,197.100100 -
3299 ムゲンエステート
MUGEN ESTATE Co.,Ltd.
510.00 519.00 510.00 512.00 1.00 502.3663499.00 510.00 490.00 510.00 127.5 64,051.700100 -
3452 ビーロット
B-Lot Company Limited
797.00 809.00 796.00 807.00 26.00 794.9599784.00 800.00 779.00 794.00 97.3 77,349.600100 -
3454 ファーストブラザーズ
First Brothers Co.,Ltd.
983.00 989.00 980.00 981.00 8.00 981.9766979.00 985.00 977.00 983.00 42.8 42,028.600100 -
3457 ハウスドゥ
HOUSE DO Co.,Ltd.
1,280.00 1,281.00 1,264.00 1,271.00 28.00 1,263.77781,257.00 1,274.00 1,238.00 1,266.00 59.4 75,068.400100 -
3458 シーアールイー
CRE,Inc.
1,412.00 1,413.00 1,397.00 1,409.00 28.00 1,400.17721,380.00 1,417.00 1,374.00 1,412.00 72.8 101,932.900100 -
3464 プロパティA
PROPERTY AGENT Inc.
1,370.00 1,374.00 1,346.00 1,355.00 13.00 1,345.52261,335.00 1,362.00 1,314.00 1,361.00 19.9 26,775.900100 -
3465 ケイアイスター不動産
KI-STAR REAL ESTATE CO.,LTD
2,392.00 2,400.00 2,360.00 2,365.00 -72.00 2,391.23122,435.00 2,450.00 2,379.00 2,390.00 99.9 238,884100 -
3467 アグレ都市デザイン
Agratio urban design Inc.
648.00 648.00 642.00 645.00 2.00 642.4356643.00 645.00 639.00 640.00 10.1 6,488.600100 -
3475 グッドコムアセット
Good Com Asset Co.,Ltd.
1,485.00 1,509.00 1,470.00 1,476.00 36.00 1,480.37621,461.00 1,488.00 1,441.00 1,482.00 136.1 201,479.200100 -
3480 ジェイ・エス・ビー
J.S.B.Co.,Ltd.
2,874.00 2,882.00 2,840.00 2,858.00 -4.00 2,856.92212,856.00 2,875.00 2,849.00 2,851.00 15.4 43,996.600100 -
3484 テンポイノベーション
Tenpo Innovation CO.,LTD.
911.00 920.00 905.00 914.00 1.00 914.0135902.00 926.00 901.00 913.00 44.5 40,673.600100 -
3486 グローバルリンクM
GLOBAL LINK MANAGEMENT INC.
774.00 774.00 763.00 764.00 14.00 766.9498756.00 781.00 756.00 762.00 29.9 22,931.800100 -
4666 パーク24
PARK24 Co.,Ltd.
1,499.00 1,540.00 1,498.00 1,532.00 43.00 1,512.49421,500.00 1,517.00 1,480.00 1,495.00 1,593.1 2,409,554.500100 -
4809 パラカ
Paraca Inc.
1,735.00 1,765.00 1,735.00 1,757.00 30.00 1,751.04501,727.00 1,747.00 1,727.00 1,741.00 11.1 19,436.600100 -
8801 三井不
Mitsui Fudosan Co.,Ltd.
2,139.00 2,150.00 2,122.50 2,129.50 131.50 2,122.61882,088.00 2,148.50 2,076.50 2,131.50 4,420.5 9,383,036.350100 -
8802 三菱地所
Mitsubishi Estate Company,Limited
1,774.00 1,786.50 1,760.00 1,762.00 43.50 1,764.05811,758.50 1,777.50 1,745.50 1,773.00 4,988.3 8,799,651.200100 -
8803 平和不
HEIWA REAL ESTATE CO.,LTD.
3,200.00 3,225.00 3,195.00 3,210.00 70.00 3,195.76483,140.00 3,200.00 3,140.00 3,190.00 87.6 279,949100 -
8804 東建物
Tokyo Tatemono Co.,Ltd.
1,349.00 1,350.00 1,338.00 1,340.00 60.00 1,337.73591,313.00 1,348.00 1,307.00 1,344.00 843.2 1,127,978.900100 -
8806 ダイビル
DAIBIRU CORPORATION
1,269.00 1,273.00 1,263.00 1,265.00 4.00 1,267.61951,282.00 1,282.00 1,259.00 1,269.00 217.1 275,200.200100 -
8818 京阪神ビ
Keihanshin Building Co.,Ltd.
2,174.00 2,180.00 2,080.00 2,130.00 -1.00 2,141.82322,140.00 2,159.00 2,106.00 2,142.00 157.2 336,694.600100 -
8830 住友不
Sumitomo Realty & Development Co.,Ltd.
3,322.00 3,323.00 3,295.00 3,300.00 177.00 3,282.31223,220.00 3,323.00 3,205.00 3,300.00 1,620.4 5,318,658.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 79
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8841 テーオーシー
TOC Co.,Ltd.
642.00 643.00 634.00 639.00 4.00 638.6142646.00 648.00 631.00 634.00 90.2 57,603100 -
8842 楽天地
TOKYO RAKUTENCHI CO.,LTD.
4,345.00 4,345.00 4,300.00 4,300.00 -100.00 4,309.59024,350.00 4,350.00 4,250.00 4,275.00 6.1 26,288.500100 -
8848 レオパレス21
LEOPALACE21 CORPORATION
167.00 168.00 165.00 168.00 7.00 165.5982163.00 168.00 162.00 167.00 3,482.9 576,761.800100 -
8850 スターツ
STARTS CORPORATION INC.
2,758.00 2,768.00 2,745.00 2,753.00 51.00 2,749.37562,700.00 2,782.00 2,699.00 2,767.00 182.9 502,860.800100 -
8860 フジ住宅
FUJI CORPORATION LIMITED
611.00 623.00 610.00 623.00 29.00 614.3932596.00 612.00 595.00 611.00 109.6 67,337.500100 -
8864 空港施設
AIRPORT FACILITIES Co.,LTD.
483.00 489.00 483.00 489.00 28.00 481.0635473.00 482.00 469.00 481.00 50.4 24,245.600100 -
8869 明和地所
Meiwa Estate Company Limited
533.00 537.00 530.00 535.00 15.00 535.5909530.00 544.00 528.00 536.00 123.7 66,252.600100 -
8871 ゴールドクレ
GOLDCREST Co.,Ltd.
1,394.00 1,403.00 1,381.00 1,388.00 7.00 1,392.14001,411.00 1,411.00 1,382.00 1,394.00 182.9 254,622.400100 -
8877 エスリード
ESLEAD CORPORATION
1,361.00 1,366.00 1,355.00 1,357.00 25.00 1,355.80171,349.00 1,361.00 1,340.00 1,359.00 23.2 31,454.600100 -
8881 日神グループHD
NISSHIN GROUP HOLDINGS Company,Limited
402.00 404.00 398.00 399.00 -1.00 400.3060401.00 402.00 397.00 400.00 62.1 24,859100 -
8892 日本エスコン
ES-CON JAPAN Ltd.
885.00 893.00 885.00 886.00 17.00 884.7815881.00 886.00 872.00 882.00 178.5 157,933.500100 -
8897 タカラレーベン
Takara Leben CO.,LTD.
299.00 300.00 298.00 298.00 4.00 298.3354298.00 299.00 295.00 298.00 793.4 236,699.300100 -
8904 AVANTIA
AVANTIA CO.,LTD.
890.00 898.00 890.00 894.00 12.00 892.7386896.00 898.00 885.00 889.00 15.3 13,658.900100 -
8905 イオンモール
AEON Mall Co.,Ltd.
1,775.00 1,783.00 1,772.00 1,782.00 36.00 1,775.57141,776.00 1,782.00 1,762.00 1,773.00 717.0 1,273,084.700100 -
8908 毎日コムネット
MAINICHI COMNET CO.,LTD.
723.00 730.00 723.00 728.00 -3.00 727.5596730.00 730.00 722.00 723.00 10.9 7,930.400100 -
8917 ファースト住建
First Juken Co,.Ltd.
1,018.00 1,024.00 1,010.00 1,015.00 6.00 1,014.72201,006.00 1,022.00 1,005.00 1,018.00 22.3 22,628.300100 -
8918 ランド
LAND Co.,Ltd.
9.00 10.00 9.00 9.00 0.00 9.00359.00 10.00 9.00 9.00 26,079.1 234,803.200100 -
8919 カチタス
KATITAS CO.,LTD
3,125.00 3,150.00 3,085.00 3,130.00 35.00 3,109.88923,050.00 3,130.00 3,030.00 3,130.00 216.7 673,913100 -
8923 トーセイ
TOSEI CORPORATION
1,101.00 1,109.00 1,098.00 1,098.00 9.00 1,102.13081,108.00 1,108.00 1,091.00 1,101.00 222.5 245,224.100100 -
8928 穴吹興産
ANABUKI KOSAN INC.
1,664.00 1,673.00 1,659.00 1,673.00 48.00 1,661.19721,638.00 1,664.00 1,626.00 1,664.00 7.1 11,794.500100 -
8934 サンフロンティア
Sun Frontier Fudousan Co.,Ltd.
967.00 974.00 963.00 963.00 29.00 962.4105956.00 969.00 944.00 965.00 177.1 170,442.900100 -
8935 FJネクスト
FJ NEXT CO.,LTD.
1,010.00 1,017.00 999.00 1,002.00 14.00 1,005.92261,000.00 1,011.00 991.00 1,009.00 89.2 89,728.300100 -
8940 インテリックス
INTELLEX Co.,Ltd.
547.00 550.00 544.00 550.00 8.00 546.0550541.00 544.00 539.00 541.00 10.9 5,952100 -
8944 ランビジネス
LAND BUSINESS CO.,LTD.
379.00 379.00 374.00 375.00 -2.00 376.2273377.00 381.00 370.00 379.00 41.8 15,726.300100 -
8945 サンネクスタグループ
SUNNEXTA GROUP Inc.
987.00 987.00 978.00 984.00 16.00 980.1795970.00 991.00 967.00 986.00 11.7 11,468.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 80
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8999 グランディ
Grandy House Corporation
379.00 379.00 374.00 375.00 -1.00 377.8027379.00 381.00 375.00 375.00 81.6 30,828.700100 -
9706 日空ビル
Japan Airport Terminal Co.,ltd.
5,690.00 5,820.00 5,690.00 5,800.00 340.00 5,723.48235,510.00 5,690.00 5,510.00 5,690.00 420.7 2,407,869100 -
サービス業 Services
1717 明豊ファシリティ
Meiho Facility Works Ltd.
607.00 612.00 607.00 611.00 -9.00 610.2637623.00 626.00 602.00 608.00 71.3 43,511.800100 -
1954 日工営
Nippon Koei Co.,Ltd.
2,913.00 2,925.00 2,895.00 2,909.00 0.00 2,909.00002,934.00 2,937.00 2,895.00 2,913.00 37.3 108,505.700100 -
2120 LIFULL
LIFULL Co.,Ltd.
392.00 398.00 391.00 395.00 -14.00 392.6659405.00 409.00 378.00 392.00 1,215.3 477,206.900100 -
2121 ミクシィ
mixi,Inc.
2,923.00 2,924.00 2,902.00 2,908.00 -34.00 2,915.60652,910.00 2,955.00 2,882.00 2,917.00 402.5 1,173,531.600100 -
2124 JAC
JAC Recruitment Co.,Ltd.
1,592.00 1,614.00 1,588.00 1,605.00 110.00 1,587.88231,565.00 1,598.00 1,530.00 1,579.00 519.3 824,587.300100 -
2127 日本M&A
Nihon M&A Center Inc.
6,180.00 6,240.00 6,140.00 6,170.00 130.00 6,166.85936,130.00 6,220.00 6,060.00 6,150.00 718.0 4,427,805100 -
2130 メンバーズ
Members Co.,Ltd.
2,142.00 2,160.00 2,120.00 2,121.00 -29.00 2,156.25622,198.00 2,198.00 2,141.00 2,141.00 93.3 201,178.700100 -
2139 中広
CHUCO CO.,LTD.
492.00 492.00 492.00 492.00 -1.00 492.9000497.00 497.00 493.00 493.00 2.0 985.800100 -
2146 UTグループ
UT Group Co.,Ltd.
3,240.00 3,285.00 3,225.00 3,280.00 175.00 3,211.50273,100.00 3,235.00 3,085.00 3,235.00 372.0 1,194,679100 -
2148 ITM
ITmedia Inc.
2,400.00 2,401.00 2,337.00 2,337.00 16.00 2,356.84242,325.00 2,404.00 2,276.00 2,375.00 252.5 595,102.700100 -
2151 タケエイ
TAKEEI CORPORATION
1,119.00 1,130.00 1,113.00 1,120.00 54.00 1,112.27541,105.00 1,113.00 1,087.00 1,107.00 538.1 598,515.400100 -
2153 イージェイHD
E・J Holdings Inc.
2,193.00 2,202.00 2,186.00 2,188.00 -3.00 2,187.25872,190.00 2,195.00 2,162.00 2,192.00 149.2 326,339100 -
2154 ビーネックスグループ
BeNEXT Group Inc.
1,066.00 1,077.00 1,057.00 1,061.00 -64.00 1,063.64411,090.00 1,092.00 1,036.00 1,075.00 231.5 246,233.600100 -
2157 コシダカHD
KOSHIDAKA HOLDINGS Co.,LTD.
407.00 411.00 405.00 409.00 18.00 405.5879398.00 408.00 395.00 407.00 660.8 268,012.500100 -
2163 アルトナー
ARTNER CO.,LTD.
919.00 927.00 915.00 924.00 15.00 917.8499915.00 919.00 901.00 919.00 41.3 37,907.200100 -
2168 パソナグループ
Pasona Group Inc.
1,783.00 1,816.00 1,780.00 1,800.00 30.00 1,793.43841,770.00 1,782.00 1,761.00 1,774.00 192.5 345,236.900100 -
2169 CDS
CDS Co.,Ltd.
1,282.00 1,291.00 1,280.00 1,289.00 7.00 1,285.50001,289.00 1,289.00 1,281.00 1,282.00 9.4 12,083.700100 -
2170 LINK&M
Link and Motivation Inc.
535.00 545.00 531.00 539.00 13.00 535.0636530.00 544.00 525.00 535.00 1,345.1 719,714.100100 -
2174 GCA
GCA Corporation
736.00 749.00 734.00 740.00 56.00 723.0264694.00 732.00 684.00 732.00 792.6 573,070.700100 -
2175 SMS
SMS CO.,LTD.
3,480.00 3,515.00 3,480.00 3,490.00 40.00 3,468.37883,425.00 3,480.00 3,385.00 3,470.00 216.2 749,863.500100 -
2180 サニーサイドアップ
SUNNY SIDE UP GROUP Inc.
660.00 678.00 654.00 678.00 18.00 657.1453650.00 660.00 640.00 650.00 58.5 38,443100 -
2181 パーソルHD
PERSOL HOLDINGS CO.,LTD.
1,773.00 1,779.00 1,760.00 1,766.00 43.00 1,758.46611,763.00 1,774.00 1,710.00 1,768.00 975.1 1,714,680.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 81
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2183 リニカル
Linical Co.,Ltd.
743.00 750.00 743.00 743.00 -20.00 744.8994751.00 751.00 737.00 743.00 35.8 26,667.400100 -
2193 COOKPAD
Cookpad Inc.
316.00 324.00 316.00 322.00 2.00 319.2376320.00 321.00 312.00 318.00 782.7 249,867.300100 -
2196 エスクリ
ESCRIT INC.
321.00 325.00 320.00 322.00 3.00 316.9898315.00 323.00 307.00 321.00 196.4 62,256.800100 -
2198 アイ・ケイ・ケイ
IKK Inc.
653.00 658.00 649.00 652.00 17.00 650.6293645.00 659.00 640.00 656.00 25.9 16,851.300100 -
2301 学情
GAKUJO CO.,Ltd.
1,026.00 1,037.00 1,026.00 1,031.00 15.00 1,026.02701,016.00 1,028.00 1,010.00 1,027.00 37.1 38,065.600100 -
2305 スタジオアリス
STUDIO ALICE Co.,Ltd.
2,024.00 2,047.00 2,024.00 2,032.00 -3.00 2,029.67782,040.00 2,040.00 1,996.00 2,019.00 53.7 108,993.700100 -
2309 シミックHD
CMIC HOLDINGS Co.,Ltd.
1,406.00 1,417.00 1,401.00 1,403.00 -2.00 1,408.02421,424.00 1,430.00 1,397.00 1,406.00 61.9 87,156.700100 -
2311 エプコ
EPCO Co.,Ltd.
1,027.00 1,031.00 1,024.00 1,027.00 11.00 1,021.54881,014.00 1,023.00 1,009.00 1,021.00 8.2 8,376.700100 -
2325 NJS
NJS Co.,Ltd.
1,918.00 1,922.00 1,912.00 1,922.00 8.00 1,917.56861,929.00 1,929.00 1,902.00 1,918.00 5.1 9,779.600100 -
2331 ALSOK
SOHGO SECURITY SERVICES CO.,LTD.
5,390.00 5,410.00 5,380.00 5,400.00 130.00 5,380.02085,330.00 5,370.00 5,280.00 5,370.00 192.5 1,035,654100 -
2371 カカクコム
Kakaku.com,Inc.
3,170.00 3,180.00 3,130.00 3,150.00 15.00 3,143.18863,120.00 3,185.00 3,070.00 3,150.00 888.8 2,793,666100 -
2372 アイロムG
I'rom Group Co.,Ltd.
1,902.00 1,904.00 1,879.00 1,889.00 -6.00 1,888.62981,897.00 1,900.00 1,870.00 1,900.00 118.3 223,424.900100 -
2374 セントケアHD
SAINT-CARE HOLDING CORPORATION
799.00 819.00 796.00 805.00 16.00 802.2666800.00 800.00 778.00 794.00 141.8 113,761.400100 -
2376 サイネックス
SCINEX CORPORATION
793.00 793.00 773.00 773.00 8.00 778.0455777.00 796.00 771.00 772.00 6.6 5,135.100100 -
2378 ルネサンス
RENAISSANCE,INCORPORATED
852.00 859.00 847.00 852.00 14.00 850.1740846.00 855.00 839.00 849.00 86.2 73,285100 -
2379 ディップ
DIP corporation
2,508.00 2,527.00 2,497.00 2,501.00 61.00 2,498.06432,464.00 2,508.00 2,440.00 2,497.00 224.1 559,816.200100 -
2389 デジタルHD
DIGITAL HOLDINGS,INC.
1,566.00 1,584.00 1,559.00 1,574.00 21.00 1,570.42951,593.00 1,593.00 1,540.00 1,560.00 126.9 199,287.500100 -
2395 新日科学
SHIN NIPPON BIOMEDICAL LABORATORIES,LTD.
701.00 704.00 698.00 698.00 -3.00 698.6070697.00 705.00 692.00 702.00 307.4 214,751.800100 -
2398 ツクイHD
TSUKUI HOLDINGS CORPORATION
610.00 620.00 610.00 620.00 23.00 613.4370610.00 612.00 601.00 611.00 390.6 239,608.500100 -
2410 キャリアDC
CAREER DESIGN CENTER CO.,LTD.
1,060.00 1,068.00 1,040.00 1,044.00 -23.00 1,060.43441,062.00 1,075.00 1,047.00 1,054.00 46.5 49,310.200100 -
2412 ベネ・ワン
Benefit One Inc.
2,920.00 2,937.00 2,915.00 2,925.00 13.00 2,919.41632,950.00 2,965.00 2,878.00 2,910.00 406.4 1,186,450.800100 -
2413 エムスリー
M3,Inc.
8,149.00 8,156.00 8,033.00 8,082.00 21.00 8,127.48568,179.00 8,248.00 8,088.00 8,142.00 3,112.2 25,294,360.800100 -
2418 ツカダグローバルHD
TSUKADA GLOBAL HOLDINGS Inc.
270.00 275.00 269.00 273.00 18.00 268.3520261.00 270.00 260.00 270.00 110.8 29,733.400100 -
2424 ブラス
Brass Corporation
415.00 415.00 410.00 410.00 -13.00 411.9805425.00 425.00 404.00 411.00 25.6 10,546.700100 -
2427 アウトソシング
OUTSOURCING Inc.
1,439.00 1,458.00 1,435.00 1,450.00 67.00 1,437.22251,410.00 1,444.00 1,400.00 1,439.00 1,828.4 2,627,817.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 82
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2428 ウェルネット
WELLNET CORPORATION
525.00 533.00 524.00 528.00 12.00 523.8121516.00 524.00 514.00 522.00 74.5 39,024100 -
2429 ワールドHD
WORLD HOLDINGS CO.,LTD.
2,010.00 2,032.00 2,002.00 2,032.00 37.00 2,013.58282,019.00 2,019.00 1,992.00 2,007.00 85.1 171,355.900100 -
2432 ディーエヌエー
DeNA Co.,Ltd.
1,908.00 1,920.00 1,895.00 1,911.00 -31.00 1,915.98031,955.00 1,967.00 1,904.00 1,905.00 907.4 1,738,560.500100 -
2433 博報堂DY
HAKUHODO DY HOLDINGS INCORPORATED
1,425.00 1,470.00 1,423.00 1,445.00 54.00 1,431.25321,410.00 1,421.00 1,383.00 1,416.00 983.6 1,407,780.600100 -
2440 ぐるなび
Gurunavi,Inc.
548.00 555.00 540.00 543.00 -13.00 544.6944539.00 557.00 530.00 550.00 1,818.3 990,417.900100 -
2445 タカミヤ
Takamiya Co.,Ltd.
515.00 517.00 511.00 515.00 7.00 512.9037509.00 515.00 504.00 514.00 37.4 19,182.600100 -
2453 JBR
Japan Best Rescue System Co.,Ltd.
928.00 943.00 926.00 935.00 11.00 926.6026924.00 933.00 905.00 928.00 70.2 65,047.500100 -
2461 ファンコミ
FAN Communications,Inc.
457.00 459.00 455.00 457.00 3.00 454.8810457.00 457.00 448.00 456.00 185.7 84,471.400100 -
2462 ライク
LIKE Co.,Ltd.
2,310.00 2,317.00 2,279.00 2,291.00 3.00 2,298.24712,319.00 2,319.00 2,276.00 2,310.00 25.5 58,605.300100 -
2464 BBT
BUSINESS BREAKTHROUGH,INC.
407.00 410.00 405.00 410.00 12.00 405.0617401.00 408.00 400.00 403.00 16.2 6,562100 -
2471 エスプール
S-Pool,Inc.
730.00 733.00 720.00 727.00 10.00 722.9210719.00 733.00 710.00 730.00 635.8 459,633.200100 -
2475 WDB
WDB HOLDINGS CO.,LTD.
3,290.00 3,345.00 3,285.00 3,295.00 70.00 3,301.83253,250.00 3,320.00 3,245.00 3,295.00 19.1 63,065100 -
2477 手間いらず
Temairazu,Inc.
5,360.00 5,470.00 5,360.00 5,450.00 140.00 5,368.71865,310.00 5,400.00 5,240.00 5,360.00 39.8 213,675100 -
2485 ティア
TEAR Corporation
419.00 419.00 414.00 417.00 -1.00 418.9153426.00 426.00 408.00 419.00 68.5 28,695.700100 -
2487 CDG
CDG Co.,Ltd.
1,463.00 1,464.00 1,457.00 1,459.00 6.00 1,458.96151,453.00 1,470.00 1,453.00 1,457.00 7.8 11,379.900100 -
2491 Vコマース
ValueCommerce Co.,Ltd.
3,245.00 3,245.00 3,185.00 3,190.00 20.00 3,217.62513,240.00 3,265.00 3,185.00 3,235.00 185.9 598,156.500100 -
2492 インフォマート
Infomart Corporation
1,084.00 1,098.00 1,082.00 1,095.00 31.00 1,084.30031,072.00 1,087.00 1,052.00 1,081.00 725.6 786,768.300100 -
2749 JPHD
JP-HOLDINGS,INC.
292.00 294.00 292.00 292.00 0.00 292.4651295.00 296.00 288.00 291.00 140.6 41,120.600100 -
3521 エコナックHD
ECONACH HOLDINGS CO.,LTD.
91.00 92.00 91.00 92.00 2.00 90.851291.00 91.00 90.00 90.00 184.1 16,725.700100 -
4282 EPS
EPS Holdings,Inc.
996.00 998.00 988.00 988.00 -9.00 994.76491,010.00 1,010.00 995.00 997.00 122.1 121,460.800100 -
4286 レッグス
LEGS COMPANY,LTD.
1,544.00 1,561.00 1,529.00 1,553.00 19.00 1,549.79061,539.00 1,576.00 1,530.00 1,544.00 55.4 85,858.400100 -
4290 PI
Prestige International Inc.
921.00 932.00 918.00 927.00 18.00 924.8571910.00 919.00 907.00 917.00 188.2 174,058.100100 -
4301 アミューズ
AMUSE INC.
2,500.00 2,544.00 2,498.00 2,537.00 50.00 2,508.58122,500.00 2,532.00 2,464.00 2,500.00 86.2 216,239.700100 -
4310 DI
Dream Incubator Inc.
1,490.00 1,505.00 1,490.00 1,505.00 15.00 1,488.23731,478.00 1,491.00 1,448.00 1,473.00 5.9 8,780.600100 -
4318 クイック
QUICK CO.,LTD.
1,130.00 1,131.00 1,124.00 1,127.00 -6.00 1,126.51711,136.00 1,137.00 1,115.00 1,124.00 35.0 39,428.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 83
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4319 TAC
TAC CO.,LTD.
222.00 223.00 220.00 220.00 -1.00 221.5096222.00 224.00 221.00 222.00 31.4 6,955.400100 -
4321 ケネディクス
Kenedix, Inc.
569.00 572.00 564.00 564.00 11.00 565.4052560.00 570.00 556.00 568.00 1,905.4 1,077,323100 -
4324 電通グループ
DENTSU GROUP INC.
3,240.00 3,280.00 3,240.00 3,265.00 145.00 3,237.04283,190.00 3,250.00 3,130.00 3,235.00 1,239.7 4,012,962100 -
4331 T&Gニーズ
TAKE AND GIVE. NEEDS Co.,Ltd.
570.00 578.00 568.00 575.00 37.00 567.5338568.00 570.00 552.00 568.00 136.2 77,298.100100 -
4337 ぴあ
PIA CORPORATION
2,841.00 2,874.00 2,832.00 2,856.00 53.00 2,845.79262,845.00 2,897.00 2,781.00 2,846.00 78.6 223,679.300100 -
4343 イオンファン
AEON Fantasy Co.,LTD.
2,184.00 2,219.00 2,177.00 2,219.00 35.00 2,185.35062,205.00 2,219.00 2,146.00 2,176.00 140.6 307,260.300100 -
4345 シーティーエス
CTS Co.,Ltd.
940.00 955.00 937.00 952.00 21.00 941.5125929.00 943.00 917.00 936.00 255.0 240,085.700100 -
4346 ネクシィーズグループ
Nexyz.Group Corporation
908.00 913.00 890.00 891.00 -136.00 907.0239952.00 967.00 898.00 907.00 359.3 325,893.700100 -
4544 HUグループHD
H.U. Group Holdings,Inc.
2,875.00 2,886.00 2,829.00 2,845.00 43.00 2,847.36412,810.00 2,875.00 2,799.00 2,874.00 609.4 1,735,183.700100 -
4641 アルプス技
Altech Corporation
2,008.00 2,034.00 2,001.00 2,012.00 23.00 2,009.07342,015.00 2,017.00 1,981.00 2,000.00 57.2 114,919100 -
4651 サニックス
SANIX INCORPORATED
251.00 253.00 251.00 251.00 -1.00 252.1307255.00 256.00 250.00 251.00 658.8 166,103.700100 -
4653 ダイオーズ
DAIOHS CORPORATION
964.00 985.00 953.00 979.00 12.00 967.3571967.00 969.00 951.00 954.00 12.6 12,188.700100 -
4658 日本空調
Nippon Air Conditioning Services Co.,Ltd.
772.00 775.00 770.00 775.00 6.00 773.7243775.00 775.00 771.00 771.00 37.0 28,627.800100 -
4661 OLC
ORIENTAL LAND CO.,LTD.
17,090.00 17,200.00 17,060.00 17,160.00 300.00 17,072.850416,900.00 17,085.00 16,800.00 17,030.00 816.9 13,946,811.500100 -
4665 ダスキン
DUSKIN CO.,LTD.
2,965.00 2,996.00 2,965.00 2,987.00 64.00 2,979.25232,969.00 2,972.00 2,948.00 2,961.00 88.0 262,174.200100 -
4668 明光ネット
MEIKO NETWORK JAPAN CO.,LTD.
607.00 614.00 605.00 605.00 -7.00 607.5449612.00 615.00 603.00 606.00 148.1 89,977.400100 -
4671 ファルコHD
FALCO HOLDINGS Co.,Ltd.
1,620.00 1,622.00 1,593.00 1,601.00 -9.00 1,608.04271,620.00 1,620.00 1,605.00 1,617.00 21.1 33,929.700100 -
4678 秀英
SHUEI YOBIKO Co.,Ltd.
417.00 417.00 415.00 417.00 2.00 416.1778415.00 417.00 415.00 415.00 4.5 1,872.800100 -
4679 田谷
TAYA Co.,Ltd.
550.00 550.00 548.00 550.00 -1.00 546.2090541.00 550.00 540.00 550.00 6.7 3,659.600100 -
4680 ラウンドワン
ROUND ONE Corporation
833.00 835.00 826.00 833.00 14.00 827.2115827.00 834.00 814.00 829.00 630.6 521,639.600100 -
4681 リゾートトラ
RESORTTRUST,INC.
1,664.00 1,669.00 1,647.00 1,658.00 50.00 1,655.94991,639.00 1,674.00 1,626.00 1,662.00 652.5 1,080,507.300100 -
4694 BML
BML,INC.
3,330.00 3,345.00 3,295.00 3,300.00 130.00 3,298.69793,230.00 3,325.00 3,220.00 3,325.00 107.9 355,929.500100 -
4696 ワタベ
WATABE WEDDING CORPORATION
278.00 282.00 273.00 274.00 5.00 272.4467261.00 283.00 260.00 278.00 165.9 45,198.900100 -
4708 りらいあ
Relia,Inc.
1,194.00 1,204.00 1,192.00 1,198.00 41.00 1,193.65001,175.00 1,192.00 1,170.00 1,192.00 270.0 322,285.500100 -
4714 リソー教育
RISO KYOIKU CO.,LTD.
329.00 332.00 328.00 329.00 3.00 329.2354329.00 333.00 325.00 330.00 335.2 110,359.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 84
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4718 早稲アカ
WASEDA ACADEMY CO.,LTD.
977.00 982.00 965.00 978.00 5.00 974.2844980.00 980.00 957.00 971.00 32.0 31,177.100100 -
4732 USS
USS Co.,Ltd.
2,188.00 2,215.00 2,185.00 2,203.00 69.00 2,180.31512,145.00 2,174.00 2,140.00 2,174.00 662.6 1,444,676.800100 -
4745 東京個別
Tokyo Individualized Educational Institute,INC.
595.00 604.00 595.00 600.00 9.00 598.4913598.00 600.00 594.00 595.00 74.3 44,467.900100 -
4751 サイバーエージェント
CyberAgent,Inc.
6,250.00 6,250.00 6,160.00 6,200.00 -80.00 6,207.21596,280.00 6,280.00 6,180.00 6,210.00 579.0 3,593,978100 -
4755 楽天
Rakuten,Inc.
1,118.00 1,125.00 1,107.00 1,107.00 13.00 1,115.63651,103.00 1,136.00 1,093.00 1,114.00 8,522.5 9,508,012.300100 -
4763 C&R社
CREEK & RIVER Co.,Ltd.
1,061.00 1,066.00 1,055.00 1,057.00 3.00 1,054.22841,054.00 1,063.00 1,040.00 1,061.00 106.4 112,169.900100 -
4765 モーニングスター
Morningstar Japan K.K.
449.00 450.00 448.00 448.00 -2.00 450.5057450.00 457.00 448.00 450.00 281.6 126,862.400100 -
4767 TOW
TOW CO.,LTD.
285.00 289.00 283.00 289.00 13.00 283.6256277.00 285.00 276.00 283.00 322.9 91,582.700100 -
4792 山田コンサル
YAMADA Consulting Group Co.,Ltd.
1,015.00 1,023.00 1,008.00 1,011.00 -22.00 1,014.88791,034.00 1,039.00 1,006.00 1,015.00 46.4 47,090.800100 -
4801 セントラルSP
CENTRAL SPORTS Co.,LTD.
2,256.00 2,279.00 2,222.00 2,228.00 1.00 2,243.27412,230.00 2,259.00 2,230.00 2,256.00 19.7 44,192.500100 -
4848 フルキャストHD
FULLCAST HOLDINGS CO.,LTD.
1,631.00 1,648.00 1,628.00 1,637.00 67.00 1,630.25911,619.00 1,628.00 1,590.00 1,628.00 127.0 207,042.900100 -
4849 エン・ジャパン
en-japan inc.
3,235.00 3,275.00 3,195.00 3,205.00 155.00 3,197.49853,150.00 3,250.00 3,110.00 3,225.00 483.9 1,547,269.500100 -
5261 リソル
RESOL HOLDINGS Co.,Ltd.
3,800.00 3,800.00 3,785.00 3,800.00 75.00 3,796.03453,795.00 3,795.00 3,785.00 3,785.00 2.9 11,008.500100 -
6028 テクノプロHD
TechnoPro Holdings,Inc.
7,530.00 7,550.00 7,480.00 7,530.00 320.00 7,483.55227,360.00 7,540.00 7,330.00 7,520.00 230.0 1,721,217100 -
6029 アトラ
artra corporation
275.00 276.00 273.00 274.00 1.00 272.5745271.00 273.00 271.00 273.00 14.1 3,843.300100 -
6032 インターワークス
Interworks,Inc.
325.00 329.00 325.00 329.00 4.00 327.6730327.00 329.00 325.00 326.00 21.1 6,913.900100 -
6035 IRJapan HD
IR Japan Holdings,Ltd.
13,090.00 13,230.00 13,060.00 13,200.00 0.00 13,159.481213,300.00 13,400.00 13,020.00 13,030.00 77.1 1,014,596100 -
6036 KeePer技研
KeePer Technical Laboratory Co.,Ltd.
1,747.00 1,761.00 1,721.00 1,751.00 95.00 1,724.96021,687.00 1,744.00 1,668.00 1,743.00 352.0 607,186100 -
6037 ファーストロジック
FIRSTLOGIC,INC.
817.00 824.00 815.00 824.00 19.00 815.9519802.00 832.00 802.00 809.00 20.8 16,971.800100 -
6044 三機サービス
SANKI SERVICE CORPORATION
985.00 985.00 978.00 984.00 11.00 985.3368985.00 999.00 978.00 979.00 9.5 9,360.700100 -
6047 Gunosy
Gunosy Inc.
765.00 771.00 761.00 768.00 9.00 763.6450763.00 775.00 756.00 764.00 135.5 103,473.900100 -
6048 デザインワン
DesignOne Japan,Inc.
232.00 234.00 230.00 233.00 3.00 230.8641234.00 234.00 227.00 232.00 47.1 10,873.700100 -
6050 Eガーディアン
E-Guardian Inc.
3,200.00 3,225.00 3,185.00 3,195.00 -35.00 3,200.90283,280.00 3,280.00 3,165.00 3,190.00 100.8 322,651100 -
6054 リブセンス
Livesense Inc.
262.00 267.00 260.00 266.00 1.00 263.0915265.00 265.00 262.00 262.00 32.8 8,629.400100 -
6055 Jマテリアル
JAPAN MATERIAL Co.,Ltd.
1,405.00 1,412.00 1,393.00 1,395.00 35.00 1,389.72151,359.00 1,405.00 1,351.00 1,402.00 321.7 447,073.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 85
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6058 ベクトル
VECTOR INC.
823.00 830.00 815.00 827.00 -68.00 837.7827897.00 900.00 804.00 820.00 1,048.5 878,415.200100 -
6059 ウチヤマHD
UCHIYAMA HOLDINGS Co.,Ltd.
306.00 306.00 305.00 306.00 1.00 305.1048306.00 306.00 303.00 306.00 31.5 9,610.800100 -
6062 チャームケア
CHARM CARE CORPORATION
1,120.00 1,142.00 1,120.00 1,131.00 -23.00 1,128.56471,141.00 1,141.00 1,112.00 1,121.00 213.9 241,400100 -
6070 キャリアリンク
CAREERLINK CO.,LTD.
1,530.00 1,570.00 1,521.00 1,567.00 33.00 1,540.73701,563.00 1,568.00 1,509.00 1,518.00 243.0 374,399.100100 -
6071 IBJ
IBJ,Inc.
886.00 899.00 876.00 896.00 53.00 865.2961845.00 888.00 813.00 886.00 717.6 620,936.500100 -
6073 アサンテ
ASANTE INCORPORATED
1,585.00 1,595.00 1,577.00 1,587.00 18.00 1,581.94411,582.00 1,582.00 1,560.00 1,581.00 16.1 25,469.300100 -
6077 N・フィールド
N・FIELD Co.,Ltd.
796.00 807.00 793.00 805.00 31.00 790.8717785.00 794.00 768.00 794.00 223.0 176,364.400100 -
6078 バリューHR
Value HR Co.,Ltd.
1,498.00 1,590.00 1,498.00 1,583.00 42.00 1,510.40991,500.00 1,510.00 1,443.00 1,486.00 83.2 125,666.100100 -
6080 M&Aキャピタル
M&A Capital Partners Co.,Ltd.
6,000.00 6,020.00 5,920.00 5,970.00 30.00 5,982.24265,990.00 6,050.00 5,950.00 6,000.00 98.1 586,858100 -
6082 ライドオンEXHD
RIDE ON EXPRESS HOLDINGS Co.,Ltd.
2,102.00 2,132.00 2,092.00 2,108.00 -91.00 2,086.75122,183.00 2,194.00 2,025.00 2,110.00 523.7 1,092,831.600100 -
6083 ERI HD
ERI HOLDINGS CO.,LTD.
695.00 700.00 691.00 700.00 13.00 695.6346695.00 695.00 690.00 694.00 10.4 7,234.600100 -
6087 アビスト
ABIST Co.,Ltd.
2,891.00 2,978.00 2,880.00 2,900.00 3.00 2,893.61462,897.00 2,899.00 2,808.00 2,899.00 9.6 27,778.700100 -
6088 シグマクシス
SIGMAXYZ Inc.
1,537.00 1,556.00 1,529.00 1,538.00 -31.00 1,526.45421,560.00 1,560.00 1,490.00 1,530.00 205.2 313,228.400100 -
6089 ウィルグループ
WILL GROUP,INC.
886.00 892.00 877.00 878.00 -4.00 879.7706882.00 886.00 870.00 884.00 163.9 144,194.400100 -
6093 エスクローAJ
Escrow Agent Japan,Inc.
321.00 324.00 318.00 321.00 9.00 318.9162316.00 322.00 313.00 321.00 208.8 66,589.700100 -
6095 メドピア
MedPeer,Inc.
5,440.00 5,440.00 5,250.00 5,310.00 -80.00 5,428.46725,310.00 5,680.00 5,230.00 5,400.00 964.9 5,237,928100 -
6098 リクルートHD
Recruit Holdings Co.,Ltd.
4,703.00 4,716.00 4,678.00 4,690.00 125.00 4,674.81704,575.00 4,699.00 4,575.00 4,684.00 4,387.6 20,511,227.100100 -
6099 エラン
ELAN Corporation
2,868.00 2,915.00 2,868.00 2,886.00 116.00 2,851.87372,820.00 2,870.00 2,751.00 2,858.00 202.7 578,074.800100 -
6171 土木管理総合試験所
C.E.Management Integrated Laboratory Co.Ltd
386.00 386.00 373.00 375.00 0.00 378.9789383.00 383.00 374.00 378.00 66.5 25,202.100100 -
6175 ネットマーケティング
Net Marketing Co.Ltd.
626.00 630.00 620.00 628.00 12.00 621.9700616.00 630.00 606.00 625.00 259.9 161,650100 -
6178 日本郵政
JAPAN POST HOLDINGS Co.,Ltd.
829.00 837.80 828.90 830.30 70.90 822.5577800.00 829.40 800.00 828.60 14,323.5 11,781,905.390100 -
6183 ベル24HD
BELLSYSTEM24 HOLDINGS,INC.
1,645.00 1,658.00 1,640.00 1,643.00 27.00 1,643.34211,631.00 1,645.00 1,622.00 1,639.00 147.6 242,557.300100 -
6184 鎌倉新書
Kamakura Shinsho,Ltd.
1,196.00 1,201.00 1,180.00 1,185.00 -26.00 1,190.99291,203.00 1,208.00 1,182.00 1,197.00 182.5 217,356.200100 -
6185 SMN
SMN Corporation
782.00 785.00 775.00 783.00 -13.00 781.8092796.00 797.00 780.00 783.00 56.6 44,250.400100 -
6186 一蔵
ICHIKURA CO.,LTD.
375.00 375.00 369.00 372.00 5.00 370.5972368.00 372.00 367.00 370.00 7.2 2,668.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 86
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6187 LITALICO
LITALICO Inc.
3,510.00 3,570.00 3,475.00 3,555.00 -25.00 3,531.41213,560.00 3,605.00 3,465.00 3,515.00 130.3 460,143100 -
6189 グローバルキッズC
Global Kids Company Corp.
869.00 882.00 859.00 863.00 -17.00 855.6872889.00 889.00 810.00 869.00 40.6 34,740.900100 -
6191 エアトリ
AirTrip Corp.
1,309.00 1,329.00 1,281.00 1,283.00 62.00 1,274.69731,207.00 1,311.00 1,203.00 1,304.00 308.6 393,371.600100 -
6194 アトラエ
Atrae,Inc.
2,518.00 2,522.00 2,500.00 2,520.00 -166.00 2,525.50722,672.00 2,672.00 2,512.00 2,518.00 90.9 229,568.600100 -
6196 ストライク
Strike Company,Limited
5,850.00 5,860.00 5,770.00 5,810.00 60.00 5,803.17685,840.00 5,880.00 5,720.00 5,850.00 117.1 679,552100 -
6197 ソラスト
Solasto Corporation
1,603.00 1,616.00 1,597.00 1,602.00 1.00 1,600.01561,592.00 1,606.00 1,574.00 1,597.00 205.1 328,163.200100 -
6199 セラク
SERAKU Co.,Ltd.
2,048.00 2,110.00 2,048.00 2,099.00 59.00 2,070.09992,068.00 2,080.00 2,022.00 2,051.00 360.4 746,064100 -
6200 インソース
Insource Co.,Ltd.
3,145.00 3,205.00 3,105.00 3,170.00 231.00 3,109.75542,999.00 3,140.00 2,990.00 3,135.00 203.2 631,902.300100 -
6532 ベイカレント
BayCurrent Consulting,Inc.
16,850.00 17,090.00 16,790.00 16,910.00 -90.00 16,920.647017,100.00 17,400.00 16,510.00 16,840.00 173.1 2,928,964100 -
6533 オーケストラHD
Orchestra Holdings Inc.
2,363.00 2,399.00 2,335.00 2,395.00 85.00 2,341.18082,328.00 2,373.00 2,220.00 2,361.00 164.8 385,826.600100 -
6535 アイモバイル
i-mobile Co.,Ltd.
1,349.00 1,373.00 1,340.00 1,367.00 78.00 1,348.06911,319.00 1,358.00 1,298.00 1,349.00 293.8 396,062.700100 -
6538 キャリアインデックス
CareerIndex Inc.
608.00 608.00 608.00 608.00 100.00 600.1225568.00 608.00 561.00 608.00 304.5 182,737.300100 -
6539 MS-Japan
MATCHING SERVICE JAPAN CO.,LTD.
800.00 807.00 797.00 801.00 36.00 794.6513780.00 809.00 771.00 800.00 117.0 92,974.200100 -
6540 船場
SEMBA CORPORATION
895.00 903.00 893.00 903.00 8.00 897.7273895.00 895.00 894.00 894.00 3.3 2,962.500100 -
6541 グレイステクノロジー
GRACE TECHNOLOGY,INC.
6,580.00 6,600.00 6,450.00 6,490.00 -90.00 6,543.96246,700.00 6,740.00 6,410.00 6,580.00 207.7 1,359,181100 -
6544 JESHD
JAPAN ELEVATOR SERVICE HOLDINGS CO.,LTD.
4,500.00 4,520.00 4,470.00 4,500.00 -15.00 4,491.55224,525.00 4,570.00 4,370.00 4,510.00 301.5 1,354,203100 -
6546 フルテック
Fulltech Co.Ltd.
1,436.00 1,438.00 1,435.00 1,438.00 8.00 1,437.03571,437.00 1,437.00 1,436.00 1,436.00 2.8 4,023.700100 -
6547 グリーンズ
GREENS CO.,LTD.
492.00 496.00 488.00 491.00 12.00 485.4009478.00 492.00 474.00 492.00 67.6 32,813.100100 -
6551 ツナグGHD
TSUNAGU GROUP HOLDINGS Inc.
393.00 401.00 390.00 401.00 -6.00 388.9092392.00 393.00 375.00 388.00 60.6 23,567.900100 -
6552 GameWith
GameWith,Inc.
578.00 584.00 573.00 575.00 -1.00 577.5984578.00 578.00 566.00 578.00 50.3 29,053.200100 -
6553 ソウルドアウト
SoldOut,Inc.
1,495.00 1,517.00 1,487.00 1,513.00 14.00 1,493.54051,475.00 1,484.00 1,466.00 1,476.00 29.6 44,208.800100 -
6555 MSコンサル
MS&Consulting Co.,Ltd.
615.00 618.00 610.00 612.00 -3.00 608.0340605.00 612.00 600.00 610.00 23.5 14,288.800100 -
6560 LTS
LTS,Inc.
4,920.00 5,170.00 4,920.00 5,140.00 40.00 4,961.03235,220.00 5,220.00 4,735.00 4,915.00 191.8 951,526100 -
6564 ミダック
MIDAC CO.,LTD.
3,415.00 3,475.00 3,365.00 3,440.00 469.00 3,347.26413,095.00 3,420.00 3,095.00 3,415.00 327.5 1,096,229100 -
6569 日総工産
NISSO CORPORATION
799.00 807.00 795.00 807.00 39.00 795.1448780.00 796.00 770.00 794.00 194.0 154,258.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 87
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6571 キュービーネットHD
QB Net Holdings Co.,Ltd.
1,610.00 1,617.00 1,598.00 1,611.00 4.00 1,628.35651,618.00 1,718.00 1,596.00 1,604.00 254.4 414,253.900100 -
6572 RPA
RPA Holdings,Inc.
698.00 708.00 696.00 705.00 21.00 696.6434688.00 696.00 682.00 696.00 218.2 152,007.600100 -
7030 スプリックス
SPRIX,Ltd.
882.00 895.00 869.00 876.00 -38.00 861.2266839.00 901.00 815.00 882.00 252.0 217,029.100100 -
7033 MSOL
Management Solutions Co.,Ltd.
1,529.00 1,546.00 1,517.00 1,535.00 20.00 1,525.57841,539.00 1,539.00 1,494.00 1,527.00 71.4 108,926.300100 -
7034 プロレドパートナーズ
Prored Partners CO.,LTD.
5,110.00 5,180.00 5,070.00 5,070.00 60.00 5,110.08515,050.00 5,200.00 5,000.00 5,110.00 82.3 420,560100 -
7035 anfac
and factory,inc
851.00 858.00 842.00 844.00 -27.00 847.1584867.00 871.00 839.00 854.00 92.2 78,108100 -
7037 テノ.
teno.Holdings Company Limited
1,362.00 1,372.00 1,341.00 1,359.00 -36.00 1,361.67681,395.00 1,400.00 1,339.00 1,357.00 148.5 202,209100 -
7038 フロンティアM
Frontier Management Inc.
5,490.00 5,530.00 5,290.00 5,310.00 -160.00 5,477.16615,870.00 5,870.00 5,260.00 5,450.00 128.8 705,459100 -
7044 ピアラ
PIALA INC.
2,332.00 2,355.00 2,310.00 2,334.00 100.00 2,323.36412,258.00 2,350.00 2,258.00 2,337.00 89.8 208,638.100100 -
7059 コプロHD
COPRO-HOLDINGS.Co.,Ltd.
3,055.00 3,075.00 2,995.00 3,020.00 -135.00 3,052.21843,155.00 3,155.00 3,015.00 3,055.00 46.7 142,538.600100 -
7060 ギークス
geechs inc.
1,221.00 1,240.00 1,221.00 1,234.00 5.00 1,229.04551,249.00 1,250.00 1,219.00 1,222.00 28.6 35,150.700100 -
7085 カーブスHD
CURVES HOLDINGS Co.,Ltd.
700.00 707.00 694.00 695.00 -1.00 697.3876700.00 704.00 689.00 697.00 190.4 132,782.600100 -
7088 フォーラムエンジニア
Forum Engineering Inc.
860.00 875.00 860.00 871.00 11.00 865.3623858.00 870.00 850.00 860.00 75.9 65,681100 -
7354 DmMiX
Direct Marketing MiX Inc.
2,550.00 2,583.00 2,513.00 2,564.00 -80.00 2,585.76842,660.00 2,670.00 2,525.00 2,550.00 180.9 467,765.500100 -
8769 ARM
Advantage Risk Management Co.,Ltd.
682.00 691.00 680.00 690.00 17.00 683.7023679.00 683.00 673.00 682.00 38.3 26,185.800100 -
8876 リログループ
Relo Group,Inc.
2,800.00 2,828.00 2,759.00 2,780.00 -40.00 2,781.80412,850.00 2,850.00 2,741.00 2,789.00 459.4 1,277,960.800100 -
8920 東祥
TOSHO CO.,LTD.
1,423.00 1,441.00 1,412.00 1,438.00 29.00 1,429.30641,439.00 1,451.00 1,412.00 1,417.00 350.8 501,400.700100 -
9603 H.I.S.
H.I.S.Co.,Ltd.
1,548.00 1,565.00 1,533.00 1,544.00 68.00 1,529.65651,500.00 1,546.00 1,485.00 1,544.00 1,912.6 2,925,621100 -
9612 ラックランド
LUCKLAND CO.,LTD.
2,329.00 2,329.00 2,312.00 2,318.00 14.00 2,316.16162,330.00 2,330.00 2,298.00 2,310.00 29.7 68,790100 -
9616 共立メンテ
KYORITSU MAINTENANCE CO.,LTD.
3,500.00 3,540.00 3,490.00 3,535.00 50.00 3,510.41443,530.00 3,565.00 3,475.00 3,495.00 421.1 1,478,235.500100 -
9619 イチネンHD
ICHINEN HOLDINGS CO.,LTD.
1,285.00 1,291.00 1,276.00 1,284.00 25.00 1,279.42321,259.00 1,284.00 1,259.00 1,281.00 50.8 64,994.700100 -
9621 建設技研
CTI Engineering Co.,Ltd.
2,187.00 2,190.00 2,166.00 2,180.00 13.00 2,177.08042,184.00 2,206.00 2,155.00 2,186.00 48.5 105,588.400100 -
9622 スペース
SPACE CO.,LTD.
817.00 819.00 812.00 818.00 4.00 816.5446825.00 825.00 811.00 814.00 21.3 17,392.400100 -
9624 長大
CHODAI CO.,LTD.
1,342.00 1,365.00 1,331.00 1,360.00 83.00 1,333.97521,276.00 1,353.00 1,270.00 1,342.00 226.1 301,611.800100 -
9628 燦HD
SAN HOLDINGS,INC.
1,166.00 1,196.00 1,166.00 1,196.00 26.00 1,181.84511,172.00 1,182.00 1,163.00 1,166.00 7.1 8,391.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 88
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9632 スバル興
Subaru Enterprise Co.,Ltd.
8,040.00 8,040.00 8,000.00 8,040.00 80.00 8,023.50008,050.00 8,050.00 7,990.00 8,000.00 2.0 16,047100 -
9633 テアトル
TOKYO THEATRES COMPANY,INCORPORATED
1,304.00 1,308.00 1,294.00 1,304.00 15.00 1,302.01401,294.00 1,306.00 1,284.00 1,304.00 14.3 18,618.800100 -
9644 タナベ経営
TANABE CONSULTING CO.,LTD.
1,403.00 1,403.00 1,401.00 1,401.00 -1.00 1,401.15381,402.00 1,404.00 1,395.00 1,403.00 2.6 3,643100 -
9663 ナガワ
NAGAWA CO.,Ltd
8,910.00 8,990.00 8,840.00 8,920.00 240.00 8,874.58028,830.00 8,920.00 8,760.00 8,760.00 13.1 116,257100 -
9672 都競馬
TOKYOTOKEIBA CO.,LTD.
4,945.00 4,970.00 4,925.00 4,950.00 110.00 4,943.56624,880.00 4,975.00 4,880.00 4,950.00 123.8 612,013.500100 -
9675 常磐興
Joban Kosan Co.,Ltd.
1,503.00 1,509.00 1,481.00 1,503.00 10.00 1,499.58481,523.00 1,523.00 1,473.00 1,492.00 17.1 25,642.900100 -
9678 カナモト
KANAMOTO CO.,LTD.
2,303.00 2,310.00 2,286.00 2,294.00 43.00 2,290.04972,271.00 2,302.00 2,266.00 2,298.00 215.3 493,047.700100 -
9681 東京ドーム
TOKYO DOME CORPORATION
930.00 938.00 925.00 930.00 31.00 929.3812914.00 938.00 914.00 925.00 461.7 429,095.300100 -
9699 西尾レントオール
NISHIO RENT ALL Co.,LTD.
2,200.00 2,211.00 2,189.00 2,194.00 10.00 2,194.50062,200.00 2,210.00 2,177.00 2,200.00 86.3 189,385.400100 -
9704 アゴーラHG
AGORA Hospitality Group Co.,Ltd.
26.00 26.00 25.00 26.00 1.00 25.797026.00 26.00 25.00 26.00 271.9 7,014.200100 -
9715 トランスコスモス
transcosmos inc.
2,905.00 2,930.00 2,897.00 2,910.00 3.00 2,909.06512,910.00 2,922.00 2,883.00 2,907.00 92.2 268,215.800100 -
9716 乃村工芸
NOMURA Co.,Ltd.
762.00 774.00 762.00 767.00 4.00 763.9819770.00 770.00 754.00 761.00 292.9 223,770.300100 -
9722 藤田観
FUJITA KANKO INC.
1,529.00 1,535.00 1,517.00 1,519.00 15.00 1,523.76611,530.00 1,535.00 1,513.00 1,524.00 54.3 82,740.500100 -
9726 KNTCT
KNT-CT Holdings Co.,Ltd.
873.00 887.00 864.00 870.00 15.00 862.8258855.00 879.00 841.00 873.00 400.1 345,216.600100 -
9728 日本管財
NIPPON KANZAI Co.,Ltd.
2,150.00 2,161.00 2,141.00 2,142.00 19.00 2,146.01072,132.00 2,147.00 2,132.00 2,147.00 46.7 100,218.700100 -
9729 トーカイ
TOKAI Corp.
2,053.00 2,067.00 2,044.00 2,050.00 7.00 2,052.03752,065.00 2,065.00 2,043.00 2,053.00 48.0 98,497.800100 -
9731 白洋舎
Hakuyosha Company,Ltd.
2,518.00 2,518.00 2,492.00 2,504.00 37.00 2,505.75562,513.00 2,514.00 2,502.00 2,514.00 4.5 11,275.900100 -
9735 セコム
SECOM CO.,LTD.
9,975.00 10,085.00 9,938.00 10,035.00 229.00 9,991.28139,811.00 9,983.00 9,778.00 9,966.00 727.1 7,264,660.600100 -
9740 CSP
CENTRAL SECURITY PATROLS CO.,LTD.
3,530.00 3,545.00 3,485.00 3,500.00 55.00 3,508.52663,495.00 3,545.00 3,470.00 3,545.00 52.6 184,548.500100 -
9743 丹青社
TANSEISHA CO.,LTD.
774.00 778.00 768.00 768.00 7.00 769.9470772.00 775.00 761.00 770.00 313.3 241,224.400100 -
9744 メイテック
MEITEC CORPORATION
4,890.00 4,990.00 4,890.00 4,965.00 60.00 4,925.59344,955.00 4,970.00 4,815.00 4,900.00 171.9 846,709.500100 -
9755 応用地質
OYO Corporation
1,284.00 1,287.00 1,270.00 1,274.00 8.00 1,278.42911,280.00 1,286.00 1,269.00 1,284.00 52.9 67,628.900100 -
9757 船井総研HD
Funai Soken Holdings Incorporated
2,537.00 2,571.00 2,517.00 2,556.00 42.00 2,546.97142,542.00 2,553.00 2,509.00 2,535.00 77.0 196,116.800100 -
9760 進学会HD
SHINGAKUKAI HOLDINGS CO.,LTD.
429.00 429.00 427.00 428.00 4.00 428.0000426.00 430.00 426.00 429.00 12.2 5,221.600100 -
9765 オオバ
OHBA CO.,LTD.
783.00 784.00 775.00 784.00 -2.00 781.7077786.00 787.00 772.00 778.00 43.1 33,691.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 89
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9768 いであ
IDEA Consultants,Inc.
1,720.00 1,762.00 1,720.00 1,747.00 31.00 1,729.93851,717.00 1,725.00 1,701.00 1,721.00 32.5 56,223100 -
9769 学究社
GAKKYUSHA CO.,LTD.
1,212.00 1,221.00 1,210.00 1,217.00 2.00 1,213.41751,217.00 1,219.00 1,205.00 1,212.00 20.6 24,996.400100 -
9783 ベネッセHD
Benesse Holdings,Inc.
2,409.00 2,423.00 2,394.00 2,398.00 -2.00 2,403.61122,400.00 2,413.00 2,383.00 2,409.00 817.1 1,963,990.700100 -
9787 イオンディライ
AEON DELIGHT CO.,LTD.
2,759.00 2,770.00 2,742.00 2,742.00 -23.00 2,751.87712,784.00 2,789.00 2,737.00 2,758.00 157.1 432,319.900100 -
9788 ナック
NAC CO.,LTD.
939.00 953.00 937.00 953.00 28.00 944.6504940.00 944.00 927.00 939.00 12.3 11,619.200100 -
9793 ダイセキ
Daiseki Co.,Ltd.
2,944.00 2,978.00 2,944.00 2,978.00 116.00 2,941.28622,906.00 2,944.00 2,879.00 2,944.00 160.7 472,664.700100 -
9795 ステップ
STEP CO.,LTD.
1,582.00 1,624.00 1,580.00 1,610.00 49.00 1,599.94741,584.00 1,584.00 1,565.00 1,574.00 11.4 18,239.400100 -
Securities on Alert
《 特 設 注 意 市 場 銘 柄 》
電気機器 Electric Appliances
6615 UMCエレ
UMC Electronics Co.,Ltd.
322.00 327.00 317.00 323.00 21.00 318.0077310.00 321.00 305.00 321.00 207.2 65,891.200100 -
卸売業 Wholesale Trade
8089 ナイス
Nice Corporation
1,507.00 1,530.00 1,481.00 1,490.00 -9.00 1,506.74591,514.00 1,524.00 1,496.00 1,507.00 24.4 36,764.600100 -
市場第二部2nd Section
建設業 Construction
1434 JESCO HD
JESCO Holdings,Inc.
474.00 474.00 468.00 471.00 3.00 473.0359478.00 478.00 470.00 470.00 16.7 7,899.700100 -
1443 技研ホールディングス
Giken Holdings Co.,Ltd.
288.00 296.00 288.00 292.00 4.00 290.0469288.00 288.00 285.00 288.00 123.6 35,849.800100 -
1451 KHC
KHC Ltd.
557.00 557.00 555.00 556.00 -1.00 556.0000557.00 560.00 555.00 557.00 2.0 1,112100 -
1711 省電舎HD
SDS HOLDINGS Co.,Ltd.
435.00 447.00 423.00 423.00 11.00 429.1465415.00 440.00 415.00 435.00 174.7 74,971.900100 -
1737 MESCO
MESCO,Inc.
943.00 943.00 931.00 938.00 1.00 934.3182937.00 943.00 928.00 943.00 2.2 2,055.500100 -
1743 コーアツ工業
KOATSU KOGYO CO.,LTD.
-280.00 3,530.00003,550.00 3,550.00 3,480.00 3,500.00 0.6 2,118100 - - - - -
1757 クレアHD
CREA HOLDINGS,Inc.
71.00 74.00 70.00 72.00 7.00 71.522967.00 74.00 66.00 71.00 6,761.7 483,616.200100 -
1764 工藤建設
KUDO CORPORATION
2,048.00 2,048.00 2,048.00 2,048.00 12.00 2,040.42862,015.00 2,050.00 2,015.00 2,039.00 0.7 1,428.300100 -
1775 FFE&C
FUJI FURUKAWA ENGINEERING & CONSTRUCTION CO.LTD.
2,110.00 2,113.00 2,110.00 2,110.00 22.00 2,114.01852,088.00 2,139.00 2,088.00 2,120.00 5.4 11,415.700100 -
1776 三住道路
SUMIKEN MITSUI ROAD CO., LTD.
871.00 874.00 867.00 870.00 4.00 868.2327868.00 877.00 868.00 873.00 24.5 21,271.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 90
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1828 田辺工業
TANABE ENGINEERING CORPORATION
773.00 776.00 771.00 773.00 11.00 769.4167761.00 773.00 761.00 773.00 10.8 8,309.700100 -
1840 土屋HD
TSUCHIYA HOLDINGS CO.,LTD.
131.00 131.00 130.00 131.00 1.00 130.2103130.00 131.00 129.00 131.00 50.4 6,562.600100 -
1844 大盛工
OHMORI CO.,LTD.
210.00 212.00 210.00 212.00 2.00 210.5298210.00 211.00 208.00 210.00 62.1 13,073.900100 -
1850 南海辰村建設
Nankai Tatsumura Construction Co.,Ltd.
293.00 295.00 290.00 290.00 -4.00 291.5455293.00 295.00 290.00 291.00 6.6 1,924.200100 -
1853 森組
Mori-Gumi Co.,Ltd.
297.00 301.00 295.00 298.00 6.00 295.3326292.00 298.00 291.00 298.00 46.0 13,585.300100 -
1897 金下建設
The Kaneshita Construction Co.,Ltd.
100 - - - - - - - - - - - - -
1948 弘電社
The Kodensha,Co.,Ltd.
-20.00 4,830.00004,830.00 4,830.00 4,830.00 4,830.00 0.1 483100 - - - - -
1960 サンテック
Sanyo Engineering & Construction Inc.
703.00 703.00 700.00 703.00 0.00 684.9252703.00 703.00 661.00 694.00 14.7 10,068.400100 -
1965 テクノ菱和
TECHNO RYOWA LTD.
895.00 897.00 895.00 897.00 0.00 896.6585897.00 897.00 892.00 892.00 4.1 3,676.300100 -
1966 高田工業所
TAKADA CORPORATION
667.00 673.00 660.00 661.00 -4.00 666.9968665.00 670.00 661.00 665.00 63.1 42,087.500100 -
6366 千代化建
Chiyoda Corporation
246.00 248.00 244.00 245.00 2.00 246.1330247.00 248.00 245.00 247.00 669.2 164,712.200100 -
食料品 Foods
2055 日和産業
NICHIWA SANGYO CO.,LTD.
295.00 296.00 294.00 294.00 -2.00 295.1559297.00 297.00 294.00 295.00 18.6 5,489.900100 -
2114 フジ日本
Fuji Nihon Seito Corporation
541.00 542.00 539.00 540.00 -1.00 541.4286543.00 544.00 540.00 540.00 3.5 1,895100 -
2208 ブルボン
BOURBON CORPORATION
1,900.00 1,900.00 1,895.00 1,900.00 7.00 1,898.33331,895.00 1,900.00 1,894.00 1,899.00 4.5 8,542.500100 -
2216 カンロ
Kanro Inc.
1,542.00 1,544.00 1,538.00 1,544.00 1.00 1,541.34151,543.00 1,544.00 1,532.00 1,536.00 4.1 6,319.500100 -
2291 福留ハム
FUKUTOME MEAT PACKERS,LTD.
1,850.00 1,850.00 1,850.00 1,850.00 9.00 1,857.33331,881.00 1,881.00 1,841.00 1,841.00 0.6 1,114.400100 -
2573 北海コカ
HOKKAIDO COCA-COLA BOTTLING CO.,LTD.
4,040.00 4,040.00 4,025.00 4,025.00 5.00 4,031.66674,030.00 4,040.00 4,025.00 4,025.00 1.2 4,838100 -
2588 プレミアムウォーター
Premium Water Holdings,Inc.
4,100.00 4,100.00 4,060.00 4,065.00 5.00 4,077.88894,030.00 4,115.00 4,030.00 4,050.00 4.5 18,350.500100 -
2804 ブルソース
BULL-DOG SAUCE CO.,LTD.
1,239.00 1,246.00 1,232.00 1,233.00 -7.00 1,239.50001,249.00 1,249.00 1,239.00 1,243.00 6.8 8,428.600100 -
2805 エスビー食
S&B FOODS INC.
4,420.00 4,435.00 4,420.00 4,420.00 15.00 4,425.62504,405.00 4,430.00 4,405.00 4,430.00 1.6 7,081100 -
2806 ユタカフーズ
YUTAKA FOODS CORPORATION
1,762.00 1,762.00 1,762.00 1,762.00 1.00 1,768.33331,761.00 1,771.00 1,761.00 1,763.00 1.2 2,122100 -
2816 ダイショー
DAISHO CO.,LTD.
1,281.00 1,282.00 1,280.00 1,282.00 6.00 1,280.15791,277.00 1,284.00 1,277.00 1,280.00 3.8 4,864.600100 -
2830 アヲハタ
AOHATA Corporation
2,542.00 2,542.00 2,537.00 2,541.00 4.00 2,538.92732,535.00 2,542.00 2,535.00 2,540.00 5.5 13,964.100100 -
2831 はごろも
HAGOROMO FOODS CORPORATION
3,125.00 3,130.00 3,125.00 3,130.00 15.00 3,145.00003,155.00 3,195.00 3,125.00 3,125.00 2.5 7,862.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 91
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2872 セイヒョー
SEIHYO CO.,LTD.
100 - - - - - - - - - - - - -
2892 日食化
NIHON SHOKUHIN KAKO CO.,LTD.
1,860.00 1,872.00 1,850.00 1,872.00 19.00 1,856.90911,853.00 1,857.00 1,850.00 1,855.00 4.4 8,170.400100 -
2894 石井食
Ishii Food Co.,Ltd.
223.00 224.00 223.00 224.00 1.00 223.3077224.00 224.00 221.00 224.00 9.1 2,032.100100 -
2903 シノブフーズ
SHINOBU FOODS PRODUCTS CO.,LTD.
575.00 578.00 573.00 573.00 -1.00 574.5593573.00 576.00 573.00 574.00 5.9 3,389.900100 -
2907 あじかん
AHJIKAN CO.,LTD.
792.00 796.00 792.00 796.00 3.00 794.1333797.00 797.00 794.00 797.00 1.5 1,191.200100 -
2911 旭松食品
ASAHIMATSU FOODS CO.,LTD.
2,087.00 2,088.00 2,085.00 2,085.00 0.00 2,087.31252,089.00 2,089.00 2,085.00 2,085.00 1.6 3,339.700100 -
2923 サトウ食品
SATO FOODS CO.,LTD.
4,360.00 4,360.00 4,305.00 4,325.00 30.00 4,321.45834,320.00 4,360.00 4,300.00 4,360.00 2.4 10,371.500100 -
2926 篠崎屋
SHINOZAKIYA,INC.
94.00 95.00 93.00 94.00 -1.00 93.914594.00 95.00 93.00 94.00 69.0 6,480.100100 -
2929 ファーマフーズ
Pharma Foods International Co.,Ltd.
2,167.00 2,630.00 2,133.00 2,515.00 377.00 2,384.55262,140.00 2,177.00 2,076.00 2,162.00 13,319.9 31,762,001.900100 -
2932 STIフードHD
STI Foods Holdings,Inc.
3,645.00 3,830.00 3,630.00 3,810.00 -30.00 3,685.65253,710.00 3,735.00 3,540.00 3,620.00 136.4 502,723100 -
繊維製品 Textiles & Apparels
3111 オーミケンシ
OMIKENSHI CO.,LTD.
454.00 455.00 450.00 454.00 -5.00 457.6499467.00 469.00 453.00 453.00 61.7 28,237100 -
3123 サイボー
SAIBO Co.,Ltd.
422.00 425.00 422.00 422.00 4.00 423.5185418.00 422.00 418.00 422.00 2.7 1,143.500100 -
3125 新内外綿
SHINNAIGAI TEXTILE LTD.
665.00 665.00 650.00 665.00 100.00 657.0222665.00 665.00 624.00 641.00 234.6 154,137.400100 -
3409 北日本紡績
KITANIHON SPINNING CO.,LTD
230.00 240.00 229.00 240.00 0.00 234.6682235.00 257.00 223.00 230.00 362.3 85,020.300100 -
3578 倉庫精練
SOKO SEIREN CO.,LTD.
537.00 560.00 533.00 560.00 -8.00 543.1750538.00 548.00 538.00 547.00 4.0 2,172.700100 -
3583 オーベクス
AuBEX CORPORATION
721.00 721.00 720.00 720.00 5.00 710.1000700.00 735.00 700.00 720.00 1.0 710.100100 -
3597 自重堂
JICHODO Co.,Ltd.
5,970.00 5,990.00 5,960.00 5,960.00 -40.00 5,955.55565,980.00 5,980.00 5,910.00 5,910.00 0.9 5,360100 -
3598 山喜
YAMAKI CO.,LTD.
177.00 177.00 175.00 175.00 -2.00 176.0660177.00 178.00 176.00 177.00 21.2 3,732.600100 -
3600 フジックス
FUJIX Ltd.
1,586.00 1,618.00 1,586.00 1,588.00 -282.00 1,586.12131,590.00 1,628.00 1,549.00 1,581.00 23.9 37,908.300100 -
3604 川本産業
KAWAMOTO CORPORATION
1,915.00 1,949.00 1,829.00 1,877.00 111.00 1,935.03061,970.00 2,099.00 1,812.00 1,906.00 2,454.1 4,748,758.500100 -
8040 東ソワール
TOKYO SOIR CO.,LTD.
408.00 412.00 408.00 411.00 -4.00 411.0000416.00 416.00 408.00 408.00 5.8 2,383.800100 -
8143 ラピーヌ
LAPINE CO.,LTD.
448.00 458.00 448.00 458.00 -7.00 463.2162488.00 488.00 447.00 447.00 11.1 5,141.700100 -
パルプ・紙 Pulp & Paper
3944 古林紙工
Furubayashi Shiko Co.,Ltd.
2,510.00 2,560.00 2,501.00 2,541.00 -19.00 2,527.0000 1.1 2,779.700100 - - - - -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 92
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3945 スパバック
Superbag Company,Limited
1,134.00 1,134.00 1,134.00 1,134.00 2.00 1,136.00001,138.00 1,138.00 1,138.00 1,138.00 0.2 227.200100 -
3947 ダイナパック
Dynapac Co.,Ltd.
1,360.00 1,360.00 1,344.00 1,344.00 3.00 1,350.80001,350.00 1,350.00 1,350.00 1,350.00 0.5 675.400100 -
3951 朝日印刷
ASAHI PRINTING CO.,LTD.
979.00 980.00 971.00 971.00 -1.00 978.0118980.00 980.00 973.00 973.00 8.5 8,313.100100 -
3955 イムラ封筒
IMURA ENVELOPE CO.,INC.
846.00 852.00 823.00 830.00 -14.00 838.1581843.00 850.00 837.00 846.00 44.9 37,633.300100 -
化学 Chemicals
4094 日化学産
NIHON KAGAKU SANGYO CO.,LTD.
1,049.00 1,053.00 1,049.00 1,051.00 2.00 1,048.64521,052.00 1,052.00 1,039.00 1,049.00 3.1 3,250.800100 -
4102 丸尾カルシウム
Maruo Calcium Co.,Ltd.
100 - - - - - - - - - - - - -
4107 伊勢化
ISE CHEMICALS CORPORATION
2,970.00 2,970.00 2,964.00 2,968.00 29.00 2,964.23262,961.00 2,970.00 2,950.00 2,970.00 4.3 12,746.200100 -
4113 田岡化学工業
TAOKA CHEMICAL COMPANY,LIMITED
14,800.00 15,000.00 14,700.00 14,940.00 210.00 14,655.911614,430.00 14,850.00 14,430.00 14,820.00 18.1 265,272100 -
4119 日ピグメン
Nippon Pigment Company,Limited
1,695.00 1,749.00 1,695.00 1,749.00 -27.00 1,738.38461,776.00 1,776.00 1,665.00 1,665.00 1.3 2,259.900100 -
4120 スガイ化学工業
SUGAI CHEMICAL INDUSTRY CO.,LTD.
1,476.00 1,476.00 1,458.00 1,458.00 1.00 1,480.47091,487.00 1,515.00 1,451.00 1,474.00 17.2 25,464.100100 -
4222 児玉化
KODAMA CHEMICAL INDUSTRY CO.,LTD.
368.00 381.00 368.00 369.00 -20.00 373.8077390.00 390.00 365.00 366.00 13.0 4,859.500100 -
4224 ロンシール工
LONSEAL CORPORATION
1,500.00 1,510.00 1,500.00 1,505.00 25.00 1,506.09521,500.00 1,518.00 1,500.00 1,510.00 2.1 3,162.800100 -
4251 恵和
KEIWA Incorporated
1,502.00 1,512.00 1,493.00 1,498.00 -16.00 1,501.48231,525.00 1,525.00 1,491.00 1,500.00 64.9 97,446.200100 -
4361 川口化
KAWAGUCHI CHEMICAL INDUSTRY CO.,LTD.
1,003.00 1,012.00 1,000.00 1,012.00 13.00 1,000.0000990.00 1,005.00 990.00 1,005.00 0.7 700100 -
4364 マナック
MANAC INCORPORATED
1,048.00 1,053.00 1,026.00 1,036.00 4.00 1,053.61951,088.00 1,088.00 1,035.00 1,050.00 116.7 122,957.400100 -
4366 ダイトーケミックス
Daito Chemix Corporation
850.00 855.00 845.00 845.00 16.00 843.7287831.00 856.00 822.00 848.00 70.4 59,398.500100 -
4367 広栄化学
KOEI CHEMICAL COMPANY,LIMITED
3,320.00 3,355.00 3,290.00 3,300.00 45.00 3,306.50213,290.00 3,325.00 3,245.00 3,290.00 48.6 160,696100 -
4409 東邦化
TOHO CHEMICAL INDUSTRY COMPANY,LIMITED
442.00 445.00 439.00 439.00 -2.00 442.2264445.00 445.00 441.00 442.00 5.3 2,343.800100 -
4464 ソフト99
SOFT99corporation
999.00 1,000.00 990.00 990.00 -13.00 997.31431,003.00 1,003.00 995.00 999.00 7.0 6,981.200100 -
4616 川上塗料
KAWAKAMI PAINT MANUFACTURING CO.,LTD.
1,188.00 1,192.00 1,187.00 1,187.00 -7.00 1,190.10531,194.00 1,194.00 1,194.00 1,194.00 1.9 2,261.200100 -
4621 ロックペイント
ROCK PAINT CO.,LTD.
791.00 791.00 786.00 786.00 791.4565792.00 800.00 791.00 791.00 4.6 3,640.700100 - -
4623 アサヒペン
ASAHIPEN CORPORATION
1,748.00 1,748.00 1,736.00 1,739.00 -8.00 1,741.74711,747.00 1,749.00 1,738.00 1,749.00 8.7 15,153.200100 -
4624 イサム塗料
Isamu Paint Co.,Ltd.
3,085.00 3,085.00 3,085.00 3,085.00 3,085.0000 0.1 308.500100 - - - - - -
4635 東インキ
TOKYO PRINTING INK MFG.CO.,LTD.
1,945.00 1,945.00 1,935.00 1,940.00 2.00 1,943.28001,950.00 1,950.00 1,945.00 1,945.00 2.5 4,858.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 93
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4952 SDSバイオ
SDS Biotech K.K.
938.00 940.00 930.00 934.00 -7.00 935.9286946.00 946.00 939.00 939.00 2.8 2,620.600100 -
4957 ヤスハラケミ
YASUHARA CHEMICAL CO.,LTD.
カ580.00 -32.00 594.6512598.00 598.00 566.00 566.00 4.3 2,557100 - - - -
4960 ケミプロ化成
CHEMIPRO KASEI KAISHA,LTD.
218.00 222.00 217.00 218.00 1.00 218.8853219.00 219.00 217.00 218.00 21.8 4,771.700100 -
4962 互応化学工業
GOO CHEMICAL CO.,LTD.
1,040.00 1,040.00 1,040.00 1,040.00 1,040.0000 0.1 104100 - - - - - -
4966 上村工業
C.Uyemura & Co.,Ltd.
7,110.00 7,110.00 7,110.00 7,110.00 -30.00 7,110.58827,140.00 7,140.00 7,010.00 7,050.00 1.7 12,088100 -
4987 寺岡製
TERAOKA SEISAKUSHO CO.,LTD.
379.00 385.00 379.00 379.00 -5.00 381.0298380.00 385.00 379.00 380.00 50.3 19,165.800100 -
4990 昭和化
Showa Chemical Industry Co.,Ltd.
576.00 580.00 561.00 571.00 8.00 589.9061593.00 623.00 566.00 577.00 67.1 39,582.700100 -
4998 フマキラー
FUMAKILLA LIMITED
1,566.00 1,569.00 1,551.00 1,569.00 -26.00 1,575.63621,600.00 1,627.00 1,549.00 1,566.00 228.4 359,875.300100 -
4999 セメダイン
CEMEDINE CO.,LTD.
713.00 713.00 713.00 713.00 9.00 708.8571710.00 711.00 707.00 711.00 0.7 496.200100 -
6776 天昇電
Tensho Electric Industries Co.,Ltd.
284.00 292.00 284.00 288.00 -8.00 284.8820282.00 290.00 280.00 286.00 96.6 27,519.600100 -
7871 フクビ化学工業
FUKUVI CHEMICAL INDUSTRY CO.,LTD.
485.00 493.00 485.00 493.00 0.00 488.2273483.00 485.00 483.00 485.00 4.4 2,148.200100 -
9845 パーカー
PARKER CORPORATION
442.00 445.00 441.00 441.00 1.00 441.7059440.00 443.00 440.00 441.00 1.7 750.900100 -
医薬品 Pharmaceutical
4524 仁丹
MORISHITA JINTAN CO.,LTD.
1,966.00 1,988.00 1,966.00 1,988.00 35.00 1,970.57141,953.00 1,977.00 1,953.00 1,977.00 1.4 2,758.800100 -
4595 ミズホメディー
MIZUHO MEDY CO.,LTD.
1,516.00 1,516.00 1,476.00 1,502.00 89.00 1,492.58941,435.00 1,523.00 1,435.00 1,503.00 164.9 246,128100 -
石油・石炭製品 Oil & Coal Products
5008 東亜石
TOA OIL COMPANY,LIMITED
1,677.00 1,697.00 1,677.00 1,697.00 13.00 1,681.61541,680.00 1,680.00 1,677.00 1,679.00 1.3 2,186.100100 -
5010 日精蝋
NIPPON SEIRO CO.,LTD.
183.00 183.00 182.00 182.00 0.00 182.1583182.00 184.00 182.00 183.00 13.9 2,532100 -
ゴム製品 Rubber Products
5103 昭和HD
Showa Holdings Co.,Ltd.
66.00 66.00 64.00 64.00 -3.00 65.157566.00 66.00 64.00 65.00 186.0 12,119.300100 -
5104 日東化工
NITTO KAKO CO.,LTD.
498.00 498.00 498.00 498.00 3.00 495.0625495.00 497.00 493.00 497.00 1.6 792.100100 -
5161 西川ゴム
NISHIKAWA RUBBER CO.,LTD.
1,498.00 1,500.00 1,494.00 1,498.00 14.00 1,498.50751,498.00 1,500.00 1,495.00 1,498.00 6.7 10,040100 -
5184 ニチリン
NICHIRIN CO.,LTD.
1,601.00 1,608.00 1,574.00 1,577.00 3.00 1,596.71971,600.00 1,625.00 1,591.00 1,608.00 28.9 46,145.200100 -
5189 桜ゴム
SAKURA RUBBER CO.,LTD.
100 - - - - - - - - - - - - -
5194 相模ゴム
SAGAMI RUBBER INDUSTRIES CO.,LTD.
1,290.00 1,294.00 1,286.00 1,291.00 -4.00 1,291.61141,285.00 1,308.00 1,275.00 1,294.00 21.1 27,253100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 94
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
ガラス・土石製品 Glass & Ceramics Products
4026 神島化学工業
Konoshima Chemical Co.,Ltd.
994.00 1,001.00 986.00 997.00 -3.00 997.33461,001.00 1,015.00 987.00 994.00 25.7 25,631.500100 -
5237 ノザワ
NOZAWA CORPORATION
699.00 707.00 696.00 696.00 2.00 704.5951710.00 711.00 697.00 698.00 16.3 11,484.900100 -
5268 旭コンクリ
ASAHI CONCRETE WORKS CO.,LTD.
762.00 762.00 762.00 762.00 -23.00 762.0000 0.1 76.200100 - - - - -
5271 トーヨーアサノ
TOYO ASANO FOUNDATION CO.,LTD.
1,524.00 1,525.00 1,524.00 1,525.00 3.00 1,524.33331,525.00 1,525.00 1,522.00 1,522.00 0.6 914.600100 -
5282 ジオスター
GEOSTR Corporation
335.00 340.00 334.00 337.00 3.00 336.3736334.00 338.00 333.00 334.00 26.5 8,913.900100 -
5287 イトーヨーギョー
ITO YOGYO CO.,LTD.
1,023.00 1,030.00 1,015.00 1,017.00 -3.00 1,022.46431,027.00 1,027.00 1,022.00 1,022.00 2.8 2,862.900100 -
5290 ベルテクス
Vertex Corporation
1,751.00 1,761.00 1,742.00 1,744.00 -11.00 1,756.15381,782.00 1,782.00 1,752.00 1,761.00 10.4 18,264100 -
5304 SECカーボン
SEC CARBON,LIMITED
5,800.00 5,800.00 5,680.00 5,730.00 -30.00 5,750.54055,770.00 5,830.00 5,760.00 5,780.00 11.1 63,831100 -
5341 アサヒ衛陶
ASAHI EITO CO.,LTD.
695.00 695.00 678.00 685.00 34.00 683.5826659.00 700.00 654.00 693.00 155.0 105,955.300100 -
5355 日坩堝
Nippon Crucible Co.,Ltd.
2,600.00 2,600.00 2,576.00 2,576.00 -23.00 2,599.21152,599.00 2,600.00 2,599.00 2,600.00 26.0 67,579.500100 -
5368 日本インシュレ
JAPAN INSULATION CO.,LTD.
904.00 904.00 898.00 904.00 2.00 900.8333901.00 912.00 896.00 909.00 16.8 15,134100 -
5386 鶴弥
TSURUYA CO.,LTD.
402.00 405.00 402.00 404.00 6.00 401.7674400.00 401.00 399.00 401.00 4.3 1,727.600100 -
5395 理コランダ
Riken Corundum Company Limited
0.00 1,779.00001,779.00 1,779.00 1,779.00 1,779.00 0.1 177.900100 - - - - -
鉄鋼 Iron & Steel
5446 北越メタル
HOKUETSU METAL Co.,Ltd.
1,251.00 1,252.00 1,248.00 1,250.00 8.00 1,248.42861,243.00 1,254.00 1,243.00 1,251.00 1.4 1,747.800100 -
5458 高砂鉄
TAKASAGO TEKKO K.K.
611.00 611.00 605.00 605.00 -9.00 606.6471605.00 610.00 605.00 609.00 1.7 1,031.300100 -
5609 日鋳造
NIPPON CHUZO K.K.
670.00 672.00 653.00 654.00 -9.00 664.0299663.00 674.00 660.00 673.00 20.1 13,347100 -
5610 大和重
Daiwa Heavy Industry Co.,Ltd.
739.00 740.00 738.00 740.00 9.00 742.5000731.00 749.00 731.00 739.00 1.8 1,336.500100 -
5644 メタルアート
METALART CORPORATION
1,178.00 1,181.00 1,170.00 1,170.00 -12.00 1,188.88001,186.00 1,226.00 1,172.00 1,178.00 12.5 14,861100 -
5660 神鋼鋼線
Shinko Wire Company,Ltd.
926.00 926.00 917.00 917.00 -9.00 922.5357926.00 926.00 926.00 926.00 2.8 2,583.100100 -
5690 リバーHD
REVER HOLDINGS CORPORATION
634.00 634.00 624.00 624.00 -5.00 631.6361636.00 636.00 627.00 634.00 38.2 24,128.500100 -
5697 サンユウ
SANYU CO.,LTD.
331.00 334.00 331.00 334.00 2.00 333.6538330.00 336.00 330.00 335.00 2.6 867.500100 -
非鉄金属 Nonferrous Metals
1491 中外鉱
Chugai Mining Co.,Ltd.
40.00 41.00 39.00 39.00 -3.00 40.419042.00 43.00 39.00 40.00 6,477.2 261,802.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 95
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
5729 日精鉱
NIHON SEIKO CO.,LTD
2,305.00 2,305.00 2,305.00 2,305.00 25.00 2,292.50002,280.00 2,305.00 2,280.00 2,305.00 0.6 1,375.500100 -
5753 日伸銅
NIPPON SHINDO CO.,LTD.
1,370.00 1,459.00 1,370.00 1,459.00 -216.00 1,377.67961,355.00 1,371.00 1,324.00 1,357.00 20.6 28,380.200100 -
5781 東邦金属
TOHO KINZOKU CO.,LTD.
1,532.00 1,541.00 1,463.00 1,477.00 152.00 1,479.01941,325.00 1,522.00 1,324.00 1,487.00 61.7 91,255.500100 -
5816 オーナンバ
Onamba Co.,Ltd.
426.00 436.00 422.00 427.00 -6.00 428.1929432.00 440.00 422.00 430.00 45.1 19,311.500100 -
5817 JMACS
JMACS Japan Co.,Ltd.
562.00 562.00 555.00 555.00 -6.00 557.7241559.00 562.00 553.00 554.00 20.3 11,321.800100 -
金属製品 Metal Products
1971 中央ビルト
CHUO BUILD INDUSTRY CO.,LTD.
597.00 597.00 597.00 597.00 0.00 597.0000597.00 597.00 597.00 597.00 0.7 417.900100 -
3420 ケー・エフ・シー
KFC,Ltd.
2,081.00 2,090.00 2,081.00 2,090.00 1.00 2,081.08372,089.00 2,090.00 2,079.00 2,080.00 25.1 52,235.200100 -
3435 サンコーテクノ
SANKO TECHNO CO.,LTD.
908.00 909.00 897.00 897.00 -7.00 901.1159907.00 908.00 898.00 900.00 6.9 6,217.700100 -
3440 日創プロニティ
NISSO PRONITY Co.,Ltd.
735.00 741.00 735.00 740.00 -1.00 741.0901750.00 750.00 730.00 730.00 11.1 8,226.100100 -
3449 テクノフレックス
TECHNOFLEX CORPORATION
1,221.00 1,228.00 1,215.00 1,215.00 -2.00 1,223.47271,227.00 1,231.00 1,215.00 1,227.00 67.7 82,829.100100 -
5905 日缶
NIHON SEIKAN K.K.
991.00 1,000.00 991.00 1,000.00 7.00 995.2308978.00 1,000.00 967.00 1,000.00 5.2 5,175.200100 -
5907 JFEコンテイナ
JFE Container Co.,Ltd.
3,720.00 3,775.00 3,720.00 3,775.00 75.00 3,708.33333,700.00 3,705.00 3,700.00 3,705.00 1.8 6,675100 -
5918 滝上工
The Takigami Steel Construction Co.,Ltd.
-50.00 4,891.66674,965.00 4,965.00 4,850.00 4,850.00 0.3 1,467.500100 - - - - -
5921 川岸工
Kawagishi Bridge Works Co.,Ltd.
2,415.00 2,415.00 2,389.00 2,394.00 -6.00 2,405.71742,400.00 2,415.00 2,400.00 2,415.00 4.6 11,066.300100 -
5922 那須鉄
NASU DENKI-TEKKO CO.,LTD.
6,230.00 6,280.00 6,190.00 6,210.00 -80.00 6,240.18876,360.00 6,360.00 6,190.00 6,230.00 5.3 33,073100 -
5928 アルメタックス
ALMETAX MANUFACTURING CO,LTD.
260.00 260.00 260.00 260.00 1.00 260.0000260.00 260.00 260.00 260.00 0.2 52100 -
5940 不二サッシ
FUJISASH CO.,LTD.
82.00 83.00 82.00 82.00 -1.00 82.816283.00 84.00 82.00 83.00 177.9 14,733100 -
5941 中西製作所
NAKANISHI MFG. CO.,LTD.
15.00 969.3214970.00 970.00 961.00 969.00 2.8 2,714.100100 - - - - -
5950 日本パワーファス
JAPAN POWER FASTENING CO.,LTD.
122.00 124.00 122.00 123.00 0.00 122.5966124.00 124.00 121.00 123.00 69.9 8,569.500100 -
5952 アマテイ
Amatei Incorporated
155.00 156.00 154.00 156.00 1.00 155.3591155.00 157.00 154.00 155.00 111.1 17,260.400100 -
5955 ヤマシナ
YAMASHINA CORPORATION
69.00 70.00 69.00 69.00 0.00 69.071869.00 70.00 69.00 69.00 272.9 18,849.700100 -
5956 トーソー
TOSO CO.,LTD.
500.00 500.00 496.00 499.00 3.00 497.5417493.00 500.00 493.00 500.00 2.4 1,194.100100 -
5964 洋刃物
TOYO KNIFE CO.,LTD.
0.00 800.0000800.00 800.00 800.00 800.00 0.2 160100 - - - - -
5965 フジマック
FUJIMAK CORPORATION
760.00 760.00 747.00 747.00 -6.00 756.2195754.00 759.00 753.00 759.00 4.1 3,100.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 96
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
5966 京都機械工具
KYOTO TOOL CO.,LTD.
1,836.00 1,836.00 1,836.00 1,836.00 0.00 1,836.0000 0.1 183.600100 - - - - -
5967 TONE
TONE CO.,LTD.
2,797.00 2,800.00 2,797.00 2,800.00 0.00 2,799.50002,802.00 2,802.00 2,799.00 2,799.00 0.6 1,679.700100 -
5969 ロブテックス
LOBTEX Co.,Ltd.
100 - - - - - - - - - - - - -
5973 トーアミ
TOAMI CORPORATION
463.00 463.00 463.00 463.00 -1.00 463.2000464.00 464.00 462.00 463.00 1.0 463.200100 -
5974 中国工
CHUGOKUKOGYO CO.,LTD.
548.00 551.00 547.00 551.00 1.00 550.1364550.00 555.00 550.00 550.00 2.2 1,210.300100 -
5982 マルゼン
MARUZEN CO.,LTD.
1,743.00 1,773.00 1,743.00 1,765.00 18.00 1,758.68751,747.00 1,762.00 1,747.00 1,762.00 1.6 2,813.900100 -
5984 兼房
KANEFUSA CORPORATION
621.00 628.00 620.00 628.00 0.00 621.1250 3.2 1,987.600100 - - - - -
5994 ファインシンター
FINE SINTER CO.,LTD.
1,560.00 1,572.00 1,560.00 1,572.00 36.00 1,571.73331,589.00 1,589.00 1,559.00 1,587.00 1.5 2,357.600100 -
7985 ネポン
NEPON Inc.
9.00 1,429.00001,429.00 1,429.00 1,429.00 1,429.00 0.1 142.900100 - - - - -
機械 Machinery
6022 赤阪鉄
Akasaka Diesels Ltd.
1,400.00 1,400.00 1,366.00 1,366.00 -34.00 1,384.5000 0.6 830.700100 - - - - -
6125 岡本工機
OKAMOTO MACHINE TOOL WORKS,LTD.
2,316.00 2,364.00 2,315.00 2,319.00 17.00 2,326.32002,306.00 2,324.00 2,306.00 2,324.00 5.0 11,631.600100 -
6131 浜井産
HAMAI CO.,LTD.
1,461.00 1,520.00 1,461.00 1,520.00 85.00 1,481.28021,470.00 1,473.00 1,421.00 1,460.00 100.3 148,572.400100 -
6137 小池酸工
KOIKE SANSO KOGYO CO.,LTD.
30.00 2,340.00002,330.00 2,350.00 2,330.00 2,350.00 0.2 468100 - - - - -
6144 西部電機
Seibu Electric & Machinery Co.,Ltd.
1,249.00 1,249.00 1,230.00 1,241.00 5.00 1,242.04761,235.00 1,258.00 1,235.00 1,249.00 6.3 7,824.900100 -
6155 高松機械
TAKAMATSU MACHINERY CO.,LTD.
649.00 649.00 643.00 643.00 1.00 645.4884642.00 650.00 642.00 642.00 4.3 2,775.600100 -
6161 エスティック
ESTIC CORPORATION
4,050.00 4,055.00 4,035.00 4,055.00 5.00 4,050.00004,050.00 4,060.00 4,050.00 4,050.00 0.8 3,240100 -
6231 木村工機
KIMURA KOHKI Co.,Ltd.
2,540.00 2,594.00 2,516.00 2,592.00 -8.00 2,531.50822,501.00 2,543.00 2,500.00 2,539.00 24.4 61,768.800100 -
6245 ヒラノテクシード
HIRANO TECSEED CO.,LTD.
1,860.00 1,866.00 1,815.00 1,851.00 32.00 1,849.02181,819.00 1,885.00 1,803.00 1,859.00 41.2 76,179.700100 -
6246 テクノスマート
Techno Smart Corp.
919.00 930.00 915.00 928.00 17.00 916.7068915.00 940.00 894.00 920.00 109.5 100,379.400100 -
6254 野村マイクロ
Nomura Micro Science Co.,Ltd.
2,980.00 3,030.00 2,947.00 3,000.00 415.00 2,914.07862,735.00 3,010.00 2,688.00 2,992.00 789.8 2,301,539.300100 -
6271 ニッセイ
NISSEI CORPORATION
1,170.00 1,248.00 1,170.00 1,248.00 ウ1,199.00 79.00 1,202.00001,169.00 1,169.00 1,169.00 1,169.00 1.7 2,043.400100
6279 瑞光
ZUIKO CORPORATION
1,094.00 1,094.00 1,075.00 1,089.00 12.00 1,082.10091,076.00 1,108.00 1,060.00 1,072.00 10.9 11,794.900100 -
6299 神鋼環境
Kobelco Eco-Solutions Co.,Ltd.
1,983.00 1,996.00 1,979.00 1,982.00 -25.00 1,989.89142,004.00 2,014.00 1,979.00 1,984.00 22.1 43,976.600100 -
6303 ササクラ
Sasakura Engineering Co.,Ltd.
2,227.00 2,246.00 2,227.00 2,246.00 -7.00 2,230.8000 0.5 1,115.400100 - - - - -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 97
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6307 サンセイ
SANSEI CO.,LTD.
457.00 460.00 457.00 457.00 -1.00 459.1563460.00 463.00 457.00 460.00 3.2 1,469.300100 -
6322 タクミナ
TACMINA CORPORATION
1,246.00 1,246.00 1,246.00 1,246.00 -14.00 1,237.00001,243.00 1,243.00 1,233.00 1,233.00 1.0 1,237100 -
6334 明治機
Meiji Machine Co.,Ltd.
406.00 410.00 383.00 388.00 -41.00 395.8121405.00 408.00 387.00 404.00 409.2 161,966.300100 -
6336 石井表記
ISHII HYOKI CO.,LTD.
768.00 771.00 754.00 770.00 4.00 766.1618781.00 781.00 749.00 768.00 6.8 5,209.900100 -
6338 タカトリ
Takatori Corporation
486.00 486.00 486.00 486.00 12.00 484.6842482.00 487.00 481.00 486.00 1.9 920.900100 -
6342 太平製作所
Taihei Machinery Works,Limited
1,650.00 1,650.00 1,630.00 1,630.00 -67.00 1,640.0000 0.3 492100 - - - - -
6343 フリージアマク
FREESIA MACROSS CORPORATION
111.00 114.00 111.00 114.00 0.00 112.4720114.00 114.00 113.00 113.00 28.6 3,216.700100 -
6346 キクカワ
KIKUKAWA ENTERPRISE,INC.
3,495.00 3,495.00 3,495.00 3,495.00 -5.00 3,495.0000 0.1 349.500100 - - - - -
6357 三精テクノロジーズ
Sansei Technologies,Inc.
618.00 624.00 617.00 622.00 1.00 619.8007617.00 624.00 615.00 620.00 30.6 18,965.900100 -
6360 東自機
TOKYO AUTOMATIC MACHINERY WORKS,LTD.
1,593.00 1,597.00 1,584.00 1,584.00 -13.00 1,588.00001,577.00 1,577.00 1,577.00 1,577.00 0.5 794100 -
6365 電業社
DMW CORPORATION
3,300.00 3,305.00 3,270.00 3,270.00 -10.00 3,291.25003,295.00 3,305.00 3,225.00 3,295.00 7.2 23,697100 -
6380 オリチエン工業
ORIENTAL CHAIN MFG. CO.,LTD.
570.00 570.00 570.00 570.00 -6.00 559.4955579.00 580.00 550.00 570.00 11.1 6,210.400100 -
6382 トリニ工
TRINITY INDUSTRIAL CORPORATION
688.00 688.00 678.00 680.00 5.00 678.2963674.00 695.00 670.00 692.00 8.1 5,494.200100 -
6391 加地テック
KAJI TECHNOLOGY CORPORATION
2,876.00 2,960.00 2,876.00 2,960.00 140.00 2,884.15282,854.00 2,877.00 2,829.00 2,850.00 7.2 20,765.900100 -
6392 ヤマダコーポ
YAMADA CORPORATION
2,342.00 2,342.00 2,264.00 2,293.00 -23.00 2,316.28002,326.00 2,326.00 2,326.00 2,326.00 2.5 5,790.700100 -
6396 宇野沢鉄
Unozawa-gumi Iron Works,Limited
2,370.00 2,370.00 2,329.00 2,329.00 4.00 2,346.1250 0.8 1,876.900100 - - - - -
6402 兼松エンジニア
KANEMATSU ENGINEERING CO.,LTD.
1,212.00 1,212.00 1,212.00 1,212.00 -12.00 1,205.08701,224.00 1,224.00 1,180.00 1,216.00 2.3 2,771.700100 -
6466 TVE
TVE Co.,Ltd.
1,926.00 1,933.00 1,926.00 1,933.00 6.00 1,940.37781,938.00 1,980.00 1,907.00 1,927.00 4.5 8,731.700100 -
6492 岡野バル
OKANO VALVE MFG.CO.LTD.
100 - - - - - - - - - - - - -
6495 宮入バル
MIYAIRI VALVE MFG.CO.,LTD.
150.00 150.00 145.00 147.00 -3.00 148.1302152.00 153.00 145.00 149.00 566.0 83,841.700100 -
6496 中北製作所
NAKAKITA SEISAKUSHO CO.,LTD.
2,800.00 2,800.00 2,800.00 2,800.00 30.00 2,797.50002,770.00 2,820.00 2,770.00 2,820.00 0.4 1,119100 -
7021 ニッチツ
NITCHITSU CO.,LTD.
1,359.00 1,359.00 1,352.00 1,359.00 -5.00 1,354.16671,359.00 1,359.00 1,345.00 1,359.00 1.2 1,625100 -
7726 黒田精工
KURODA PRECISION INDUSTRIES LTD.
831.00 831.00 818.00 820.00 5.00 821.5882815.00 825.00 815.00 817.00 5.1 4,190.100100 -
7758 セコニック
SEKONIC CORPORATION
965.00 965.00 965.00 965.00 2.00 964.2000963.00 967.00 963.00 967.00 1.0 964.200100 -
7991 マミヤオーピー
MAMIYA-OP CO.,LTD
673.00 673.00 668.00 668.00 -2.00 670.3421667.00 672.00 667.00 671.00 3.8 2,547.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 98
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
電気機器 Electric Appliances
3856 Abalance
Abalance Corporation
2,357.00 2,378.00 2,339.00 2,378.00 400.00 2,353.87482,378.00 2,378.00 2,262.00 2,354.00 720.7 1,696,437.600100 -
6502 東芝
TOSHIBA CORPORATION
2,711.00 2,720.00 2,701.00 2,720.00 -4.00 2,712.22522,714.00 2,723.00 2,698.00 2,712.00 2,424.7 6,576,332.400100 -
6633 C&GSYS
C&G SYSTEMS INC.
323.00 325.00 320.00 325.00 9.00 321.5787316.00 325.00 312.00 325.00 17.8 5,724.100100 -
6639 コンテック
CONTEC CO.,LTD.
1,670.00 1,697.00 1,669.00 1,683.00 18.00 1,676.80001,670.00 1,690.00 1,670.00 1,670.00 4.0 6,707.200100 -
6643 戸上電
Togami Electric Mfg.Co.,Ltd.
1,641.00 1,641.00 1,640.00 1,640.00 3.00 1,639.85711,637.00 1,642.00 1,637.00 1,642.00 0.7 1,147.900100 -
6647 森尾電
MORIO DENKI CO.,LTD.
1,700.00 1,700.00 1,700.00 1,700.00 -15.00 1,699.80001,684.00 1,714.00 1,684.00 1,714.00 1.0 1,699.800100 -
6656 INSPEC
inspec Inc.
2,482.00 2,489.00 2,465.00 2,477.00 24.00 2,476.02392,484.00 2,490.00 2,440.00 2,470.00 29.3 72,547.500100 -
6668 アドテック プラズマ
ADTEC PLASMA TECHNOLOGY CO.,LTD.
1,130.00 1,133.00 1,116.00 1,118.00 -12.00 1,121.16051,122.00 1,126.00 1,110.00 1,122.00 89.1 99,895.400100 -
6670 MCJ
MCJ Co.,Ltd.
890.00 894.00 886.00 886.00 -12.00 892.0314904.00 906.00 888.00 892.00 503.3 448,959.400100 -
6698 ViSCOTEC
ViSCO Technologies Corporation
1,036.00 1,053.00 1,026.00 1,035.00 17.00 1,034.83251,034.00 1,045.00 1,022.00 1,034.00 63.3 65,504.900100 -
6709 明星電
MEISEI ELECTRIC CO.,LTD.
641.00 643.00 636.00 636.00 5.00 636.3796630.00 643.00 629.00 641.00 13.7 8,718.400100 -
6721 ウインテスト
Wintest Corp.
336.00 337.00 328.00 331.00 4.00 332.0164334.00 338.00 325.00 337.00 414.9 137,753.600100 -
6731 ピクセラ
PIXELA CORPORATION
34.00 34.00 32.00 33.00 4.00 33.045830.00 36.00 30.00 33.00 6,381.3 210,875100 -
6743 大同信号
Daido Signal Co.,Ltd.
614.0000614.00 614.00 614.00 614.00 0.1 61.400100 - - - - - -
6772 コスモス電
Tokyo Cosmos Electric Co.,Ltd.
737.00 741.00 729.00 729.00 9.00 717.5333711.00 724.00 711.00 722.00 1.5 1,076.300100 -
6775 TBグループ
TB GROUP INC.
177.00 179.00 177.00 178.00 -1.00 177.7342178.00 179.00 177.00 177.00 15.8 2,808.200100 -
6778 アルチザ
Artiza Networks,Inc.
1,776.00 1,789.00 1,769.00 1,784.00 24.00 1,787.77201,799.00 1,815.00 1,768.00 1,775.00 189.0 337,888.900100 -
6832 アオイ電子
AOI ELECTRONICS CO.,LTD.
2,071.00 2,071.00 2,060.00 2,060.00 21.00 2,065.75002,061.00 2,061.00 2,061.00 2,061.00 0.4 826.300100 -
6835 アライドHD
ALLIED TELESIS HOLDINGS K.K.
103.00 104.00 101.00 101.00 2.00 104.4062104.00 109.00 102.00 103.00 3,214.5 335,613.700100 -
6836 プラット
PLAT'HOME CO.,LTD.
1,500.00 1,560.00 1,500.00 1,533.00 -28.00 1,505.78571,481.00 1,526.00 1,481.00 1,500.00 1.4 2,108.100100 -
6870 日本フェンオール
Fenwal Controls of Japan,Ltd.
1,477.00 1,498.00 1,477.00 1,490.00 14.00 1,487.20001,492.00 1,492.00 1,477.00 1,478.00 1.0 1,487.200100 -
6881 キョウデン
KYODEN COMPANY,LIMITED
313.00 318.00 311.00 315.00 -5.00 314.7335317.00 317.00 309.00 315.00 201.5 63,418.800100 -
6882 三社電機製作所
Sansha Electric Manufacturing Co.,Ltd.
615.00 617.00 600.00 601.00 -10.00 611.5418611.00 619.00 611.00 612.00 49.1 30,026.700100 -
6894 パルステック
PULSTEC INDUSTRIAL CO.,LTD.
1,745.00 1,773.00 1,745.00 1,745.00 5.00 1,774.62501,798.00 1,798.00 1,758.00 1,758.00 2.4 4,259.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 99
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6897 ツインバード
TWINBIRD CORPORATION
1,905.00 1,905.00 1,905.00 1,905.00 400.00 1,767.25131,620.00 1,905.00 1,586.00 1,905.00 5,831.9 10,306,432.900100 -
6899 ASTI
ASTI CORPORATION
1,301.00 1,305.00 1,296.00 1,296.00 7.00 1,298.88461,289.00 1,300.00 1,289.00 1,300.00 5.2 6,754.200100 -
6946 日アビオ
Nippon Avionics Co.,Ltd.
2,050.00 2,050.00 2,025.00 2,029.00 10.00 2,044.52902,026.00 2,077.00 2,024.00 2,045.00 25.9 52,953.300100 -
6955 FDK
FDK CORPORATION
1,017.00 1,034.00 1,017.00 1,034.00 27.00 1,024.29911,021.00 1,031.00 1,011.00 1,017.00 441.3 452,023.200100 -
6964 サンコー
SANKO CO.,LTD.
447.00 460.00 447.00 450.00 7.00 449.0179443.00 450.00 443.00 446.00 5.6 2,514.500100 -
6969 松尾電機
MATSUO ELECTRIC CO.,LTD.
298.00 300.00 295.00 295.00 3.00 295.3500294.00 294.00 294.00 294.00 2.0 590.700100 -
6977 日抵抗器
JAPAN RESISTOR MFG.CO.
874.00 874.00 852.00 852.00 9.00 857.2000845.00 875.00 845.00 874.00 3.5 3,000.200100 -
6994 指月電
SHIZUKI ELECTRIC COMPANY INC.
479.00 487.00 477.00 477.00 -5.00 481.3922488.00 488.00 485.00 487.00 5.1 2,455.100100 -
6998 日タングス
Nippon Tungsten Co.,Ltd.
1,781.00 1,797.00 1,781.00 1,782.00 -35.00 1,782.49471,781.00 1,790.00 1,780.00 1,783.00 9.5 16,933.700100 -
輸送用機器 Transportation Equipment
6016 ジャパンエンジン
Japan Engine Corporation
914.00 914.00 906.00 906.00 -7.00 905.3111903.00 910.00 901.00 902.00 4.5 4,073.900100 -
6018 阪神内燃機工業
THE HANSHIN DIESEL WORKS,LTD.
1,874.00 1,874.00 1,845.00 1,845.00 0.00 1,856.40001,845.00 1,874.00 1,845.00 1,874.00 1.0 1,856.400100 -
6023 ダイハツデイ
DAIHATSU DIESEL MFG. CO.,LTD.
420.00 426.00 419.00 421.00 -2.00 423.0341422.00 425.00 417.00 419.00 17.6 7,445.400100 -
6042 ニッキ
NIKKI CO.,LTD.
0.00 1,741.00001,741.00 1,741.00 1,741.00 1,741.00 0.4 696.400100 - - - - -
6493 日鍛バル
NITTAN VALVE CO.,LTD.
202.00 203.00 201.00 203.00 0.00 201.6061203.00 203.00 200.00 203.00 9.9 1,995.900100 -
6982 リード
The Lead Co.,Inc.
374.00 377.00 374.00 377.00 8.00 373.4894374.00 374.00 368.00 373.00 4.7 1,755.400100 -
7018 内海造
Naikai Zosen Corporation
8.00 1,010.00001,010.00 1,010.00 1,010.00 1,010.00 0.2 202100 - - - - -
7208 カネミツ
KANEMITSU CORPORATION
603.00 609.00 603.00 603.00 3.00 606.4545612.00 612.00 603.00 603.00 1.1 667.100100 -
7235 東ラヂエタ
TOKYO RADIATOR MFG.CO.,LTD.
504.00 504.00 489.00 489.00 -9.00 496.1709499.00 503.00 499.00 503.00 15.8 7,839.500100 -
7254 ユニバンス
UNIVANCE CORPORATION
203.00 204.00 201.00 202.00 -4.00 202.9489205.00 205.00 202.00 203.00 27.4 5,560.800100 -
7273 イクヨ
IKUYO CO.,LTD.
796.6667800.00 800.00 790.00 790.00 0.3 239100 - - - - - -
7279 ハイレックス
HI-LEX CORPORATION
1,188.00 1,193.00 1,184.00 1,191.00 6.00 1,190.54681,214.00 1,214.00 1,180.00 1,190.00 58.7 69,885.100100 -
7287 日本精機
NIPPON SEIKI CO.,LTD.
1,146.00 1,159.00 1,141.00 1,159.00 23.00 1,138.92371,143.00 1,159.00 1,110.00 1,140.00 62.9 71,638.300100 -
7292 村上開明
MURAKAMI CORPORATION
2,500.00 2,500.00 2,490.00 2,490.00 -56.00 2,479.00002,546.00 2,546.00 2,435.00 2,490.00 1.1 2,726.900100 -
7299 フジオーゼ
FUJI OOZX Inc.
2,330.00 2,331.00 2,330.00 2,331.00 31.00 2,330.5000 0.2 466.100100 - - - - -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 100
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7315 IJTT
IJTT Co.,Ltd.
491.00 499.00 488.00 490.00 -8.00 492.9217499.00 506.00 491.00 491.00 16.6 8,182.500100 -
精密機器 Precision Instruments
7705 GLサイエンス
GL Sciences Inc.
2,758.00 2,788.00 2,755.00 2,782.00 67.00 2,751.07512,760.00 2,789.00 2,697.00 2,770.00 49.3 135,628100 -
7719 東京衡機
TOKYO KOKI CO.LTD.
248.00 249.00 248.00 249.00 1.00 248.3110247.00 250.00 245.00 249.00 29.9 7,424.500100 -
7768 ジェコー
JECO CO.,LTD.
2,420.00 2,420.00 2,420.00 2,420.00 124.00 2,420.0000 0.1 242100 - - - - -
その他製品 Other Products
5962 浅香工業
ASAKA INDUSTRIAL CO.,LTD.
1,784.00 1,784.00 1,784.00 1,784.00 -26.00 1,789.68181,811.00 1,811.00 1,737.00 1,785.00 2.2 3,937.300100 -
7812 クレステック
CRESTEC Inc.
911.00 913.00 911.00 911.00 6.00 906.4386896.00 910.00 896.00 910.00 5.7 5,166.700100 -
7815 東京ボード工業
TOKYO BOARD INDUSTRIES CO.,LTD.
0.00 497.5000500.00 500.00 495.00 495.00 0.2 99.500100 - - - - -
7831 ウイルコHD
Wellco Holdings Corporation
151.00 154.00 151.00 153.00 -1.00 152.4005152.00 153.00 151.00 151.00 37.7 5,745.500100 -
7851 カワセコンピュ
KAWASE COMPUTER SUPPLIES CO,LTD.
257.00 261.00 257.00 258.00 -4.00 259.1286263.00 265.00 256.00 257.00 45.1 11,686.700100 -
7859 アルメディオ
ALMEDIO INC.
171.00 172.00 170.00 172.00 3.00 169.6598169.00 171.00 167.00 171.00 97.6 16,558.800100 -
7875 竹田印刷
TAKEDA PRINTING CO.,LTD.
600.00 600.00 600.00 600.00 3.00 603.6667607.00 608.00 607.00 608.00 0.6 362.200100 -
7879 ノダ
NODA CORPORATION
694.00 698.00 680.00 680.00 -5.00 683.8525688.00 690.00 688.00 690.00 6.1 4,171.500100 -
7887 南海プライウッド
NANKAI PLYWOOD CO.,LTD.
5,200.00 5,210.00 5,200.00 5,210.00 5,209.00005,200.00 5,250.00 5,200.00 5,250.00 1.0 5,209100 - -
7896 セブン工
SEVEN INDUSTRIES CO.,LTD.
430.00 438.00 426.00 438.00 13.00 429.9481426.00 431.00 425.00 431.00 7.7 3,310.600100 -
7906 ヨネックス
YONEX CO.,LTD.
599.00 601.00 597.00 597.00 -4.00 599.0462600.00 605.00 595.00 599.00 47.6 28,514.600100 -
7919 野崎印
Nozaki Insatsu Shigyo Co.,Ltd.
119.00 120.00 119.00 119.00 0.00 118.8293119.00 119.00 118.00 118.00 8.2 974.400100 -
7945 コマニー
COMANY INC.
1,070.00 1,070.00 1,062.00 1,065.00 3.00 1,071.80561,075.00 1,089.00 1,075.00 1,075.00 3.6 3,858.500100 -
7946 光陽社
KOYOSHA INC.
690.00 690.00 690.00 690.00 -10.00 690.6667692.00 692.00 690.00 690.00 1.5 1,036100 -
7953 菊水化学工業
KIKUSUI CHEMICAL INDUSTRIES CO.,LTD.
386.00 388.00 382.00 384.00 2.00 381.9392376.00 386.00 375.00 385.00 18.1 6,913.100100 -
7957 フジコピアン
FUJICOPIAN CO.,LTD.
1,459.00 1,459.00 1,459.00 1,459.00 1,453.50001,448.00 1,448.00 1,448.00 1,448.00 0.2 290.700100 - -
7975 リヒトラブ
LIHIT LAB.,INC.
1,729.00 1,729.00 1,709.00 1,709.00 -20.00 1,721.50001,729.00 1,729.00 1,704.00 1,704.00 0.6 1,032.900100 -
7983 ミロク
Miroku Corporation
1,600.00 1,600.00 1,570.00 1,577.00 20.00 1,582.40001,565.00 1,566.00 1,565.00 1,566.00 1.5 2,373.600100 -
7992 セーラー
The Sailor Pen Co.,Ltd.
151.00 153.00 151.00 152.00 0.00 152.0188152.00 153.00 151.00 151.00 16.0 2,432.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 101
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7997 くろがね工作所
Kurogane Kosakusho Ltd.
713.0000713.00 713.00 713.00 713.00 0.1 71.300100 - - - - - -
電気・ガス業 Electric Power & Gas
9537 北陸瓦斯
HOKURIKU GAS CO.,LTD.
-20.00 3,105.00003,105.00 3,105.00 3,105.00 3,105.00 0.2 621100 - - - - -
9539 京葉瓦斯
KEIYO GAS CO.,LTD.
3,505.00 3,505.00 3,490.00 3,490.00 35.00 3,500.0000 0.5 1,750100 - - - - -
陸運業 Land Transportation
9017 新潟交通
Niigata Kotsu Co.,Ltd.
100 - - - - - - - - - - - - -
9028 ゼロ
ZERO CO.,LTD.
907.00 912.00 907.00 911.00 11.00 909.4118912.00 912.00 902.00 902.00 1.7 1,546100 -
9029 ヒガシ21
HIGASHI TWENTY ONE CO.,LTD.
580.00 595.00 566.00 573.00 42.00 570.6318571.00 583.00 548.00 580.00 148.3 84,624.700100 -
9033 広電鉄
Hiroshima Electric Railway Co.,Ltd.
998.00 998.00 993.00 995.00 4.00 996.8273999.00 1,000.00 979.00 995.00 11.0 10,965.100100 -
9049 京福電鉄
Keifuku Electric Railroad Co.,Ltd.
100 - - - - - - - - - - - - -
9055 アルプス物
ALPS LOGISTICS CO.,LTD.
770.00 770.00 769.00 769.00 0.00 769.8000770.00 775.00 769.00 770.00 4.0 3,079.200100 -
9059 カンダ
Kanda Holdings Co.,Ltd
880.00 882.00 877.00 882.00 3.00 879.2813879.00 880.00 879.00 880.00 3.2 2,813.700100 -
9063 岡県運送
Okayamaken Freight Transportation CO.,LTD.
2,321.00 2,360.00 2,321.00 2,360.00 10.00 2,325.00002,302.00 2,321.00 2,302.00 2,321.00 0.5 1,162.500100 -
9082 大和自交
Daiwa Motor Transportation Co.,Ltd.
866.00 898.00 866.00 898.00 13.00 876.8000886.00 886.00 866.00 866.00 1.0 876.800100 -
9083 神姫バス
Shinki Bus Co.,Ltd.
2,910.00 2,910.00 2,910.00 2,910.00 -17.00 2,915.66672,927.00 2,927.00 2,927.00 2,927.00 0.3 874.700100 -
海運業 Marine Transportation
9127 玉井商船
TAMAI STEAMSHIP CO.,LTD
598.00 602.00 598.00 602.00 0.00 597.1111592.00 597.00 592.00 597.00 0.9 537.400100 -
9171 栗林船
Kuribayashi Steamship Co.,Ltd.
327.00 328.00 327.00 328.00 3.00 327.3750328.00 328.00 328.00 328.00 0.8 261.900100 -
9173 東海船
Tokai Kisen Co.,Ltd.
0.00 2,325.00002,325.00 2,325.00 2,325.00 2,325.00 0.2 465100 - - - - -
9179 川崎近船
KAWASAKI KINKAI KISEN KAISHA,LTD.
2,393.00 2,400.00 2,393.00 2,396.00 14.00 2,392.66672,386.00 2,393.00 2,386.00 2,393.00 0.9 2,153.400100 -
空運業 Air Transportation
9206 SFJ
Star Flyer Inc.
2,224.00 2,229.00 2,213.00 2,224.00 78.00 2,207.42422,148.00 2,250.00 2,148.00 2,237.00 3.3 7,284.500100 -
9233 アジア航測
Asia Air Survey Co.,Ltd.
830.00 846.00 829.00 843.00 -46.00 827.0947808.00 846.00 807.00 836.00 204.8 169,389100 -
倉庫・運輸関連業 Warehousing & Harbor Transportation Services
9193 東汽船
Tokyo Kisen Co.,Ltd.
599.00 599.00 595.00 595.00 -6.00 601.8462601.00 615.00 597.00 601.00 1.3 782.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 102
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9307 杉村倉庫
Sugimura Warehouse Co.,Ltd.
548.00 552.00 547.00 550.00 7.00 548.1825553.00 555.00 540.00 550.00 27.4 15,020.200100 -
9311 アサガミ
ASAGAMI CORPORATION
3,570.00 3,570.00 3,570.00 3,570.00 70.00 3,570.0000 0.1 357100 - - - - -
9313 丸八倉
Maruhachi Warehouse Company Limited
701.00 701.00 701.00 701.00 699.7931700.00 702.00 692.00 702.00 2.9 2,029.400100 - -
9353 桜島埠頭
SAKURAJIMA FUTO KAISHA,LTD.
1,690.00 1,690.00 1,685.00 1,685.00 -10.00 1,692.00001,695.00 1,701.00 1,691.00 1,691.00 1.4 2,368.800100 -
9355 リンコー
RINKO CORPORATION
2,051.00 2,051.00 2,051.00 2,051.00 -69.00 2,074.62502,070.00 2,098.00 2,070.00 2,098.00 0.8 1,659.700100 -
9361 伏木運
FUSHIKI KAIRIKU UNSO CO.,LTD.
100 - - - - - - - - - - - - -
9362 兵機海運
HYOKI KAIUN KAISHA,LTD.
-4.00 1,125.00001,125.00 1,125.00 1,125.00 1,125.00 0.1 112.500100 - - - - -
9363 大運
DAIUN CO.,LTD.
255.00 257.00 252.00 252.00 -1.00 255.5907259.00 259.00 254.00 254.00 19.3 4,932.900100 -
9365 トレーディア
TRADIA CORPORATION
100 - - - - - - - - - - - - -
情報・通信業 Information & Communication
2338 ビットワングループ
Bit One Group Co.,Ltd.
588.00 594.00 582.00 593.00 3.00 585.1373580.00 590.00 572.00 584.00 20.4 11,936.800100 -
2345 クシム
Kushim,Inc.
560.00 568.00 555.00 557.00 -14.00 559.8774565.00 566.00 553.00 560.00 245.6 137,505.900100 -
2354 YE DIGITAL
YE DIGITAL Corporation
655.00 657.00 650.00 655.00 2.00 649.1240656.00 657.00 638.00 656.00 179.9 116,777.400100 -
3633 GMOペパボ
GMO Pepabo,Inc.
5,300.00 5,370.00 5,280.00 5,360.00 -210.00 5,327.06575,400.00 5,450.00 5,250.00 5,300.00 85.2 453,866100 -
3634 ソケッツ
Sockets Inc.
923.00 940.00 921.00 938.00 3.00 934.7895935.00 935.00 934.00 934.00 3.8 3,552.200100 -
3647 ジー・スリーHD
G Three Holdings CORPORATION
207.00 212.00 206.00 212.00 11.00 208.0914205.00 209.00 203.00 207.00 88.6 18,436.900100 -
3663 アートスパーク
ArtSpark Holdings Inc.
2,321.00 2,375.00 2,218.00 2,240.00 67.00 2,285.30722,236.00 2,343.00 2,203.00 2,321.00 716.2 1,636,737100 -
3712 情報企画
Information Planning CO.,LTD.
3,145.00 3,175.00 3,120.00 3,170.00 184.00 3,137.10533,100.00 3,175.00 3,080.00 3,150.00 11.4 35,763100 -
3744 サイオス
SIOS Corporation
682.00 689.00 681.00 681.00 -15.00 684.3846696.00 696.00 680.00 683.00 87.1 59,609.900100 -
3747 インタートレード
INTERTRADE Co.,Ltd.
490.00 492.00 483.00 484.00 -28.00 491.4105497.00 505.00 488.00 493.00 300.1 147,472.300100 -
3750 FRACTALE
FRACTALE Corporation
1,497.00 1,497.00 1,481.00 1,487.00 9.00 1,458.89541,448.00 1,515.00 1,448.00 1,490.00 52.6 76,737.900100 -
3753 フライト
FLIGHT HOLDINGS Inc.
689.00 693.00 686.00 686.00 -55.00 690.2868696.00 716.00 677.00 690.00 275.5 190,174100 -
3768 リスクモンスター
Riskmonster.com
1,900.00 1,905.00 1,857.00 1,889.00 128.00 1,859.77461,809.00 1,917.00 1,771.00 1,909.00 81.2 151,013.700100 -
3787 テクノマセマ
Techno Mathematical Co.,Ltd.
843.00 844.00 837.00 837.00 -2.00 842.1250 0.8 673.700100 - - - - -
3796 いい生活
e-Seikatsu Co.,Ltd.
906.00 911.00 880.00 889.00 -40.00 898.9755925.00 931.00 903.00 911.00 118.5 106,528.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 103
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3799 キーウェア
Keyware Solutions Inc.
768.00 772.00 764.00 766.00 -11.00 768.5827778.00 778.00 765.00 768.00 49.6 38,121.700100 -
3810 サイバーS
CyberStep,Inc.
928.00 940.00 927.00 936.00 1.00 925.7446930.00 931.00 911.00 924.00 83.8 77,577.400100 -
3823 アクロディア
Acrodea,Inc.
193.00 195.00 191.00 192.00 -3.00 192.6467196.00 196.00 191.00 193.00 345.9 66,636.500100 -
3825 REMIX
Remixpoint,inc.
83.00 84.00 82.00 83.00 -8.00 83.305684.00 85.00 82.00 83.00 2,428.3 202,291100 -
3839 ODK
ODK Solutions Company,Ltd.
638.00 638.00 636.00 636.00 -2.00 637.8025638.00 642.00 638.00 638.00 8.1 5,166.200100 -
3840 PATH
PATH Corporation
145.00 146.00 144.00 144.00 0.00 143.5614142.00 145.00 142.00 144.00 233.0 33,449.800100 -
3850 NTTDIM
NTT DATA INTRAMART CORPORATION
3,180.00 3,180.00 3,140.00 3,150.00 -5.00 3,164.61543,160.00 3,185.00 3,145.00 3,180.00 5.2 16,456100 -
3965 CAP
Capital Asset Planning,Inc.
923.00 935.00 917.00 921.00 -68.00 929.8979957.00 959.00 908.00 923.00 47.0 43,705.200100 -
4386 SIG
SIG Co.,Ltd.
1,153.00 1,170.00 1,145.00 1,145.00 -54.00 1,168.30771,199.00 1,228.00 1,137.00 1,155.00 278.8 325,724.200100 -
4481 ベース
BASE CO.,LTD.
6,370.00 6,480.00 6,080.00 6,100.00 -780.00 6,303.14086,650.00 6,650.00 6,190.00 6,370.00 209.5 1,320,508100 -
4761 さくらKCS
SAKURA KCS Corporation
921.00 923.00 921.00 923.00 -3.00 922.3750920.00 925.00 919.00 925.00 0.8 737.900100 -
4770 図研エルミック
ZUKEN ELMIC,INC.
319.00 319.00 313.00 313.00 -2.00 317.4568319.00 320.00 316.00 319.00 8.1 2,571.400100 -
4832 JFE-SI
JFE Systems, Inc.
3,330.00 3,345.00 3,330.00 3,335.00 -10.00 3,337.95453,350.00 3,360.00 3,325.00 3,325.00 2.2 7,343.500100 -
9360 鈴与シンワ
SUZUYO SHINWART CORPORATION
2,397.00 2,423.00 2,350.00 2,350.00 -130.00 2,359.53142,380.00 2,450.00 2,286.00 2,400.00 30.3 71,493.800100 -
9445 Fテレコム
FORVAL TELECOM,INC.
323.00 323.00 317.00 319.00 0.00 320.3797319.00 323.00 319.00 323.00 7.9 2,531100 -
9709 NCS&A
NCS&A CO.,LTD.
463.00 468.00 463.00 466.00 1.00 464.2476473.00 473.00 461.00 463.00 31.1 14,438.100100 -
9799 旭情報
ASAHI INTELLIGENCE SERVICE CO.,LTD.
1,218.00 1,234.00 1,218.00 1,234.00 19.00 1,221.33331,215.00 1,222.00 1,215.00 1,220.00 2.7 3,297.600100 -
卸売業 Wholesale Trade
2668 タビオ
Tabio Corporation
1,012.00 1,015.00 1,012.00 1,015.00 1.00 1,014.06061,014.00 1,015.00 1,014.00 1,015.00 3.3 3,346.400100 -
2788 アップル
APPLE INTERNATIONAL CO.,LTD.
188.00 189.00 186.00 187.00 -11.00 189.9450203.00 204.00 184.00 188.00 336.6 63,935.500100 -
3041 ビ花壇
Beauty Kadan Co.,Ltd.
230.00 232.00 230.00 231.00 3.00 231.5714231.00 234.00 230.00 230.00 2.1 486.300100 -
3045 カワサキ
Kawasaki & Co.,Ltd.
1,007.00 1,007.00 1,005.00 1,005.00 -1.00 1,005.21431,005.00 1,006.00 1,005.00 1,006.00 1.4 1,407.300100 -
3143 オーウイル
O'will Corporation
997.00 997.00 987.00 987.00 -3.00 990.2581990.00 996.00 986.00 996.00 12.4 12,279.200100 -
3150 グリムス
gremz,Inc.
2,103.00 2,162.00 2,100.00 2,161.00 156.00 2,086.10832,055.00 2,140.00 1,985.00 2,104.00 485.8 1,013,431.400100 -
3161 アゼアス
AZEARTH Corporation
790.00 791.00 782.00 782.00 -42.00 819.1710842.00 869.00 781.00 792.00 443.8 363,548.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 104
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3306 日製麻
THE NIHON SEIMA CO.,LTD.
333.00 334.00 332.00 332.00 -2.00 332.6476334.00 335.00 330.00 333.00 10.5 3,492.800100 -
3320 クロスプラス
CROSS PLUS INC.
739.00 741.00 726.00 737.00 16.00 733.8242723.00 740.00 723.00 738.00 9.1 6,677.800100 -
3355 クリヤマHD
KURIYAMA HOLDINGS CORPORATION
604.00 606.00 596.00 606.00 20.00 603.3401606.00 610.00 598.00 605.00 79.1 47,724.200100 -
3377 バイク王
BIKE O & COMPANY Ltd.
348.00 355.00 347.00 351.00 5.00 348.4512349.00 349.00 341.00 348.00 166.0 57,842.900100 -
7444 ハリマ共和物産
Harima-Kyowa Co.,LTD.
1,724.00 1,724.00 1,715.00 1,715.00 -5.00 1,717.1429 0.7 1,202100 - - - - -
7460 ヤギ
YAGI & CO.,LTD.
1,419.00 1,419.00 1,419.00 1,419.00 35.00 1,412.41181,419.00 1,419.00 1,397.00 1,411.00 1.7 2,401.100100 -
7490 日新商
NISSIN SHOJI CO.,LTD.
899.00 899.00 896.00 896.00 7.00 899.3750901.00 901.00 899.00 899.00 0.8 719.500100 -
7505 扶桑電通
FUSO DENTSU CO.,LTD.
1,952.00 1,970.00 1,952.00 1,970.00 0.00 1,963.75001,960.00 1,960.00 1,960.00 1,960.00 0.8 1,571100 -
7538 大水
DAISUI CO.,LTD.
224.7727226.00 229.00 222.00 229.00 4.4 989100 - - - - - -
7565 萬世電機
MANSEI CORPORATION
100 - - - - - - - - - - - - -
7587 PALTEK
PALTEK CORPORATION
503.00 506.00 499.00 499.00 2.00 502.5761504.00 508.00 497.00 502.00 58.5 29,400.700100 -
7602 カーチスHD
Carchs Holdings Co.,Ltd.
255.00 255.00 249.00 249.00 -3.00 251.8037256.00 260.00 254.00 254.00 16.3 4,104.400100 -
7670 オーウエル
O-WELL CORPORATION
540.00 543.00 540.00 540.00 1.00 540.2391540.00 540.00 535.00 535.00 4.6 2,485.100100 -
7677 ヤシマキザイ
Yashima & Co.,Ltd.
1,913.00 1,917.00 1,913.00 1,917.00 6.00 1,912.36361,911.00 1,911.00 1,910.00 1,911.00 1.1 2,103.600100 -
7681 レオクラン
LEOCLAN Co.,Ltd.
2,307.00 2,346.00 2,261.00 2,299.00 -59.00 2,332.15312,358.00 2,430.00 2,310.00 2,310.00 9.8 22,855.100100 -
7686 カクヤスグループ
Kakuyasu Group Co.,Ltd.
1,510.00 1,512.00 1,500.00 1,510.00 -1.00 1,504.43021,515.00 1,515.00 1,500.00 1,508.00 8.6 12,938.100100 -
8006 ユアサフナ
YUASA FUNASHOKU Co.,Ltd.
2,809.00 2,830.00 2,809.00 2,830.00 -27.00 2,815.16672,808.00 2,808.00 2,808.00 2,808.00 0.6 1,689.100100 -
8023 大興電通
DAIKO DENSHI TSUSHIN,LTD.
561.00 561.00 554.00 556.00 3.00 555.9398553.00 562.00 549.00 561.00 74.7 41,528.700100 -
8030 中央魚
Chuo Gyorui Co.,Ltd.
2,720.00 2,732.00 2,720.00 2,732.00 13.00 2,721.28572,719.00 2,720.00 2,719.00 2,720.00 0.7 1,904.900100 -
8039 築地魚
TSUKIJI UOICHIBA COMPANY,LIMITED
850.00 873.00 850.00 873.00 23.00 851.8947846.00 849.00 846.00 849.00 3.8 3,237.200100 -
8046 丸藤パイル
MARUFUJI SHEET PILING CO.,LTD.
1,992.00 1,992.00 1,992.00 1,992.00 -2.00 1,992.0000 0.5 996100 - - - - -
8066 三谷商
MITANI CORPORATION
6,830.00 6,830.00 6,780.00 6,810.00 -20.00 6,820.83336,890.00 6,890.00 6,760.00 6,830.00 1.2 8,185100 -
8085 ナラサキ
NARASAKI SANGYO CO.,LTD.
2,042.00 2,068.00 2,019.00 2,064.00 22.00 2,049.10002,042.00 2,042.00 2,042.00 2,042.00 3.0 6,147.300100 -
8105 堀田丸正
MARUSHO HOTTA CO.,LTD.
71.00 72.00 71.00 71.00 -2.00 71.674772.00 73.00 71.00 72.00 70.7 5,067.400100 -
8115 ムーンバット
MOONBAT Co.,Ltd.
510.00 514.00 503.00 514.00 -5.00 511.7810519.00 519.00 511.00 512.00 10.5 5,373.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 105
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8117 中央自動車工業
CENTRAL AUTOMOTIVE PRODUCTS LTD.
2,140.00 2,159.00 2,111.00 2,159.00 3.00 2,134.46382,106.00 2,150.00 2,106.00 2,140.00 6.9 14,727.800100 -
8135 ゼット
ZETT CORPORATION
191.00 191.00 189.00 191.00 -1.00 192.7051194.00 194.00 190.00 191.00 7.8 1,503.100100 -
8138 三京化成
SANKYO KASEI CORPORATION
2,500.00002,500.00 2,500.00 2,500.00 2,500.00 0.2 500100 - - - - - -
8139 ナガホリ
NAGAHORI CORPORATION
156.00 156.00 156.00 156.00 -1.00 156.4561157.00 157.00 156.00 156.00 5.7 891.800100 -
8144 電響社
DENKYOSHA CO.,LTD.
1,188.00 1,188.00 1,188.00 1,188.00 -21.00 1,194.23081,209.00 1,209.00 1,183.00 1,190.00 1.3 1,552.500100 -
8152 ソマール
SOMAR CORPORATION
1,553.00 1,553.00 1,520.00 1,521.00 5.00 1,539.89531,519.00 1,554.00 1,519.00 1,554.00 8.6 13,243.100100 -
8226 理経
RIKEI CORPORATION
224.00 226.00 223.00 224.00 3.00 221.7969220.00 225.00 218.00 225.00 260.0 57,667.200100 -
8249 テクノアソシエ
TECHNO ASSOCIE Co.,Ltd.
960.00 968.00 960.00 968.00 2.00 962.8235 1.7 1,636.800100 - - - - -
9268 オプティマス
OPTIMUS GROUP COMPANY LIMITED
802.00 802.00 795.00 795.00 -5.00 802.7660808.00 808.00 800.00 801.00 4.7 3,773100 -
9818 大丸エナ
DAIMARU ENAWIN Co.,Ltd.
1,371.00 1,371.00 1,371.00 1,371.00 -4.00 1,374.78951,375.00 1,375.00 1,375.00 1,375.00 1.9 2,612.100100 -
9857 英和
EIWA CORPORATION
1,029.00 1,030.00 1,022.00 1,024.00 4.00 1,024.00001,023.00 1,025.00 1,023.00 1,025.00 4.5 4,608100 -
9885 シャルレ
CHARLE CO.,LTD.
371.00 371.00 370.00 370.00 -2.00 368.7391368.00 371.00 368.00 371.00 6.9 2,544.300100 -
9929 平和紙業
HEIWA PAPER CO.,LTD.
406.00 406.00 404.00 406.00 4.00 405.7714404.00 409.00 404.00 409.00 3.5 1,420.200100 -
9967 堺商事
SAKAI TRADING CO.,LTD.
0.00 1,802.00001,802.00 1,802.00 1,802.00 1,802.00 0.1 180.200100 - - - - -
小売業 Retail Trade
2652 まんだらけ
MANDARAKE INC.
495.00 495.00 494.00 494.00 -2.00 497.8095500.00 500.00 492.00 495.00 8.4 4,181.600100 -
2654 アスモ
ASMO CORPORATION
431.00 434.00 429.00 429.00 -11.00 433.7667445.00 445.00 431.00 431.00 6.0 2,602.600100 -
2675 ダイナックHD
DYNAC HOLDINGS CORPORATION
1,204.00 1,217.00 1,203.00 1,203.00 -13.00 1,208.54171,215.00 1,215.00 1,205.00 1,205.00 2.4 2,900.500100 -
2683 魚喜
UOKI CO.,LTD.
1,033.00 1,051.00 1,033.00 1,047.00 16.00 1,038.42311,033.00 1,033.00 1,033.00 1,033.00 2.6 2,699.900100 -
2722 アイケイ
I.K Co.,Ltd.
935.00 938.00 920.00 926.00 -20.00 926.1175937.00 948.00 913.00 935.00 182.2 168,738.600100 -
2762 三光MF
SANKO MARKETING FOODS CO.,LTD.
301.00 301.00 301.00 301.00 0.00 300.6301300.00 301.00 300.00 301.00 7.3 2,194.600100 -
2778 パレモ・HD
PALEMO HOLDINGS CO.,LTD.
177.00 178.00 177.00 177.00 2.00 177.2700176.00 179.00 176.00 177.00 10.0 1,772.700100 -
2780 コメ兵HD
Komehyo Holdings Co.,Ltd.
738.00 748.00 727.00 731.00 -2.00 718.4885730.00 749.00 681.00 746.00 34.8 25,003.400100 -
2798 Y’s
Y's table corporation
1,857.00 1,864.00 1,857.00 1,860.00 3.00 1,858.90481,857.00 1,865.00 1,855.00 1,857.00 2.1 3,903.700100 -
3011 バナーズ
BANNERS CO.,LTD.
109.00 110.00 108.00 108.00 0.00 108.6695109.00 109.00 108.00 109.00 11.8 1,282.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 106
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3021 PCNET
Pacific Net Co.,Ltd.
2,232.00 2,242.00 2,217.00 2,218.00 -10.00 2,227.28392,228.00 2,247.00 2,186.00 2,233.00 15.5 34,522.900100 -
3059 ヒラキ
HIRAKI CO.,LTD.
972.00 972.00 966.00 971.00 10.00 968.8718962.00 972.00 962.00 972.00 3.9 3,778.600100 -
3071 ストリーム
Stream Co.,Ltd.
132.00 132.00 130.00 131.00 1.00 131.3529132.00 133.00 129.00 132.00 260.1 34,164.900100 -
3184 ICDA・HD
International Conglomerate of Distribution for Automobile Holdings Co.,Ltd.
1,845.00 1,871.00 1,844.00 1,871.00 192.00 1,809.02781,710.00 1,897.00 1,710.00 1,885.00 14.4 26,050100 -
3347 トラスト
TRUST CO.,LTD.
160.00 162.00 160.00 162.00 2.00 160.8235160.00 162.00 160.00 160.00 3.4 546.800100 -
3372 関門海
KANMONKAI Co.,Ltd.
319.00 319.00 317.00 319.00 5.00 317.9703318.00 319.00 316.00 319.00 10.1 3,211.500100 -
3726 フォーシーズHD
4Cs Holdings Co.,Ltd.
422.00 422.00 420.00 422.00 0.00 421.0000422.00 422.00 420.00 420.00 9.0 3,789100 -
5856 エルアイイーエイチ
Life Intelligent Enterprise Holdings Co.,Ltd.
81.00 83.00 81.00 82.00 -2.00 82.430984.00 84.00 81.00 82.00 411.7 33,936.800100 -
6993 大黒屋
Daikokuya Holdings Co.,Ltd.
27.00 28.00 27.00 27.00 0.00 27.711828.00 28.00 27.00 27.00 1,853.7 51,369.400100 -
7412 アトム
ATOM CORPORATION
879.00 885.00 879.00 884.00 14.00 879.8190875.00 881.00 872.00 879.00 203.3 178,867.200100 -
7515 マルヨシセンター
Maruyoshi Center Inc.
3,040.00003,040.00 3,040.00 3,040.00 3,040.00 0.6 1,824100 - - - - - -
7544 スリーエフ
Three F Co.,Ltd.
305.00 306.00 305.00 306.00 -3.00 305.0538306.00 307.00 305.00 307.00 35.3 10,768.400100 -
7562 安楽亭
ANRAKUTEI Co.,Ltd
4,910.00 4,910.00 4,905.00 4,905.00 5.00 4,904.37504,900.00 4,910.00 4,900.00 4,910.00 0.8 3,923.500100 -
7604 梅の花
UMENOHANA CO.,LTD.
924.00 924.00 914.00 922.00 -24.00 925.7854943.00 943.00 924.00 927.00 26.1 24,163100 -
7625 Gダイニング
GLOBAL-DINING,INC.
178.00 181.00 174.00 179.00 8.00 176.7479172.00 180.00 172.00 179.00 58.7 10,375.100100 -
7647 音通
ONTSU Co.,Ltd.
30.00 32.00 30.00 32.00 1.00 30.702531.00 32.00 30.00 31.00 70,165.6 2,154,259.500100 -
8198 MV東海
Maxvalu Tokai Co.,Ltd.
2,580.00 2,605.00 2,572.00 2,600.00 16.00 2,586.73232,584.00 2,592.00 2,569.00 2,581.00 12.7 32,851.500100 -
8202 ラオックス
Laox CO.,LTD.
197.00 200.00 191.00 194.00 18.00 195.5214186.00 204.00 183.00 199.00 2,193.7 428,915.400100 -
8209 フレンドリー
FRIENDLY CORPORATION
494.00 503.00 494.00 499.00 3.00 496.4200495.00 499.00 491.00 494.00 5.0 2,482.100100 -
8247 大和
Daiwa Co.,Ltd.
289.00 291.00 289.00 290.00 1.00 289.9286290.00 291.00 289.00 291.00 1.4 405.900100 -
8254 さいか屋
Saikaya Department Store Co.,Ltd.
219.00 219.00 219.00 219.00 0.00 219.3733220.00 220.00 216.00 220.00 7.5 1,645.300100 -
8287 MV西日本
MAXVALU NISHINIHON CO.,LTD.
1,773.00 1,776.00 1,773.00 1,775.00 0.00 1,773.65221,768.00 1,777.00 1,768.00 1,773.00 4.6 8,158.800100 -
9835 ジュンテンド
JUNTENDO CO.,LTD.
809.00 843.00 809.00 828.00 24.00 824.8910815.00 819.00 804.00 808.00 26.6 21,942.100100 -
9846 天満屋ス
TENMAYA STORE CO.,LTD.
1,085.00 1,088.00 1,080.00 1,080.00 -5.00 1,084.63641,082.00 1,097.00 1,082.00 1,097.00 1.1 1,193.100100 -
9873 日本KFC
KFC Holdings Japan,Ltd.
2,813.00 2,823.00 2,775.00 2,777.00 -47.00 2,787.60622,830.00 2,835.00 2,752.00 2,803.00 179.3 499,817.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 107
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9878 セキド
SEKIDO CO.,LTD.
716.00 732.00 700.00 726.00 -21.00 726.0397765.00 771.00 715.00 716.00 264.5 192,037.500100 -
9904 ベリテ
Verite Co.,Ltd.
268.00 268.00 266.00 266.00 -1.00 267.1152268.00 270.00 265.00 268.00 21.7 5,796.400100 -
9959 アシードHD
ASEED HOLDINGS CO.,LTD.
490.00 490.00 490.00 490.00 5.00 489.2941491.00 491.00 485.00 485.00 1.7 831.800100 -
9969 ショクブン
SHOKUBUN CO.,LTD.
283.00 284.00 276.00 279.00 -4.00 281.7083281.00 293.00 279.00 283.00 155.3 43,749.300100 -
9980 MRK HLD
MRK HOLDINGS INC.
136.00 137.00 135.00 136.00 -2.00 136.4550138.00 138.00 135.00 136.00 61.1 8,337.400100 -
証券、商品先物取引業 Securities & Commodity Futures
3113 Oak
Oak Capital Corporation
94.00 95.00 93.00 94.00 1.00 93.775794.00 95.00 94.00 94.00 86.5 8,111.600100 -
8737 あかつき本社
Akatsuki Corp.
282.00 289.00 282.00 289.00 16.00 283.4242280.00 284.00 279.00 282.00 114.8 32,537.100100 -
9318 アジア開発キャピタル
Asia Development Capital Co.Ltd.
7.00 8.00 7.00 7.00 0.00 7.01097.00 8.00 7.00 7.00 5,048.3 35,393.100100 -
その他金融業 Other Financing Business
8508 Jトラスト
J Trust Co.,Ltd.
221.00 222.00 217.00 219.00 0.00 222.0937227.00 227.00 219.00 222.00 326.7 72,558100 -
不動産業 Real Estate
3238 セントラル総
CENTRAL GENERAL DEVELOPMENT CO.,LTD.
320.00 326.00 319.00 326.00 6.00 320.9775318.00 324.00 317.00 321.00 44.5 14,283.500100 -
3241 ウィル
WILL,Co.,Ltd.
335.00 344.00 335.00 342.00 7.00 342.1453344.00 345.00 340.00 340.00 23.4 8,006.200100 -
3248 アールエイジ
EARLY AGE CO.,Ltd.
605.00 605.00 594.00 596.00 0.00 593.1500586.00 602.00 586.00 596.00 8.0 4,745.200100 -
3469 デュアルタップ
Dualtap Co.,Ltd.
524.00 532.00 524.00 532.00 4.00 528.2830530.00 537.00 523.00 525.00 26.5 13,999.500100 -
3528 プロスペクト
Prospect Co.,Ltd.
36.00 37.00 35.00 36.00 1.00 36.031636.00 37.00 35.00 37.00 1,278.3 46,059.200100 -
3772 ウェルス
Wealth Management,Inc.
1,631.00 1,666.00 1,628.00 1,664.00 126.00 1,612.97601,553.00 1,635.00 1,546.00 1,635.00 50.1 80,810.100100 -
8854 日住サービス
The Japan Living Service Co.,LTD.
1,692.00 1,692.00 1,692.00 1,692.00 -8.00 1,692.00001,692.00 1,692.00 1,692.00 1,692.00 0.2 338.400100 -
8891 エムジーホーム
MG HOME CO.,LTD.
801.00 811.00 796.00 796.00 -19.00 798.4444806.00 811.00 770.00 799.00 5.4 4,311.600100 -
8894 REVOLUTION
REVOLUTION CO.,LTD.
35.00 36.00 34.00 34.00 -1.00 34.483035.00 36.00 34.00 35.00 3,106.8 107,131.800100 -
8912 エリアクエスト
Area Quest Inc.
104.00 107.00 102.00 105.00 0.00 104.1444104.00 105.00 102.00 104.00 140.6 14,642.700100 -
8914 エリアリンク
Arealink Co.,Ltd.
983.00 987.00 978.00 980.00 17.00 980.7982976.00 985.00 970.00 984.00 10.9 10,690.700100 -
8925 アルデプロ
ARDEPRO Co.,Ltd.
50.00 50.00 49.00 49.00 0.00 49.158950.00 50.00 49.00 49.00 197.0 9,684.300100 -
8929 青山財産
Aoyama Zaisan Networks Company,Limited
1,598.00 1,604.00 1,597.00 1,599.00 16.00 1,589.81391,584.00 1,608.00 1,566.00 1,598.00 63.4 100,794.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 108
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8931 和田興産
WADAKOHSAN CORPORATION
756.00 765.00 756.00 763.00 10.00 760.8358753.00 761.00 753.00 760.00 6.7 5,097.600100 -
8995 誠建設
Makoto Construction CO,Ltd
561.00 561.00 561.00 561.00 1.00 561.1250561.00 562.00 561.00 561.00 1.6 897.800100 -
サービス業 Services
2159 フルスピード
Full Speed Inc.
500.00 505.00 494.00 501.00 6.00 499.9379500.00 504.00 493.00 501.00 49.9 24,946.900100 -
2375 ギグワークス
GiG Works Inc.
2,035.00 2,063.00 2,032.00 2,047.00 -19.00 2,040.85042,050.00 2,084.00 2,020.00 2,046.00 23.4 47,755.900100 -
2393 日本ケア
Nippon Care Supply Co.,Ltd.
1,555.00 1,567.00 1,555.00 1,556.00 -4.00 1,552.94201,554.00 1,560.00 1,546.00 1,551.00 6.9 10,715.300100 -
2397 DNAチップ研
DNA Chip Research Inc.
818.00 825.00 814.00 816.00 -9.00 814.5367817.00 819.00 806.00 817.00 129.5 105,482.500100 -
2404 鉄人化計画
TETSUJIN Inc.
256.00 257.00 256.00 257.00 1.00 256.2073255.00 259.00 255.00 256.00 8.2 2,100.900100 -
2459 アウン
AUN CONSULTING,Inc.
246.00 250.00 245.00 249.00 0.00 246.7136247.00 247.00 243.00 246.00 22.0 5,427.700100 -
2468 フュートレック
FueTrek Co.,Ltd.
390.00 393.00 390.00 391.00 -4.00 391.8438394.00 396.00 391.00 392.00 6.4 2,507.800100 -
2499 日本和装
NIHONWASOU HOLDINGS,INC.
247.00 247.00 244.00 247.00 3.00 246.0201247.00 248.00 245.00 247.00 29.9 7,356100 -
3010 価値開発
KACHIKAIHATSU CO.LTD.
96.00 128.00 96.00 122.00 24.00 121.764494.00 98.00 94.00 97.00 4,868.6 592,822.200100 -
3121 マーチャント
MBK Co.,Ltd.
298.00 303.00 298.00 301.00 3.00 300.7186301.00 306.00 298.00 298.00 29.5 8,871.200100 -
4341 西菱電機
SEIRYO ELECTRIC CORPORATION
918.0000918.00 918.00 918.00 918.00 0.1 91.800100 - - - - - -
4342 セコム上
SECOM JOSHINETSU CO.,LTD.
3,395.00 3,395.00 3,395.00 3,395.00 25.00 3,388.75003,370.00 3,395.00 3,370.00 3,395.00 0.4 1,355.500100 -
4642 オリジナル設
ORIGINAL ENGINEERING CONSULTANTS CO.,LTD.
955.00 955.00 954.00 955.00 16.00 950.6667950.00 966.00 936.00 957.00 3.0 2,852100 -
4691 ワシントンホテル
WASHINGTON HOTEL CORPORATION
695.00 696.00 691.00 691.00 13.00 694.7833702.00 702.00 685.00 692.00 6.0 4,168.700100 -
4735 京進
KYOSHIN CO.,LTD.
510.00 520.00 510.00 513.00 -5.00 510.7111507.00 513.00 507.00 511.00 4.5 2,298.200100 -
4750 ダイサン
DAISAN CO.,LTD.
620.00 620.00 612.00 612.00 1.00 615.0000621.00 621.00 614.00 617.00 1.4 861100 -
4766 ピーエイ
PA Co.,Ltd.
189.00 189.00 183.00 186.00 -11.00 188.5458187.00 198.00 186.00 189.00 377.4 71,157.200100 -
4781 日ハウズ
NIHON HOUSING CO.,LTD.
3,630.00 3,630.00 3,630.00 3,630.00 50.00 3,650.00003,690.00 3,690.00 3,690.00 3,690.00 0.3 1,095100 -
6091 ウエスコHD
Wesco Holdings Inc.
429.00 436.00 429.00 433.00 6.00 432.4769433.00 433.00 429.00 429.00 58.5 25,299.900100 -
6188 富士ソフトSB
FUJI SOFT SERVICE BUREAU INCORPORATED
480.00 490.00 480.00 487.00 -5.00 483.5142490.00 495.00 475.00 481.00 105.4 50,962.400100 -
6566 要興業
KANAME KOGYO CO.,LTD.
825.00 830.00 817.00 819.00 -10.00 821.7808816.00 820.00 816.00 816.00 7.3 5,999100 -
6570 共和コーポレーション
Kyowa Corporation
378.00 379.00 371.00 374.00 8.00 374.9360374.00 379.00 370.00 379.00 17.2 6,448.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 109
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6578 エヌリンクス
NLINKS Co.,Ltd.
385.00 385.00 376.00 376.00 9.00 384.4500 2.0 768.900100 - - - - -
6786 RVH
RVH Inc.
93.00 94.00 92.00 92.00 -5.00 92.346192.00 94.00 91.00 93.00 258.3 23,853100 -
7065 ユーピーアール
UPR Corporation
3,420.00 3,430.00 3,370.00 3,370.00 10.00 3,393.47163,365.00 3,430.00 3,335.00 3,420.00 22.9 77,710.500100 -
7087 ウイルテック
WILLTEC Co.,Ltd.
830.00 841.00 830.00 840.00 2.00 849.8228861.00 866.00 830.00 830.00 15.8 13,427.200100 -
9631 東急レク
TOKYU RECREATION CO.,LTD.
4,795.00 4,795.00 4,725.00 4,725.00 -30.00 4,737.91674,715.00 4,785.00 4,710.00 4,785.00 2.4 11,371100 -
9635 武蔵野興
Musashino Kogyo Co.,Ltd.
100 - - - - - - - - - - - - -
9636 きんえい
Kin-Ei Corp.
2,979.00 2,979.00 2,970.00 2,970.00 -10.00 2,985.60003,020.00 3,020.00 2,979.00 2,979.00 0.5 1,492.800100 -
9637 オーエス
O S CO.,LTD.
2,950.00 2,950.00 2,950.00 2,950.00 -15.00 2,950.00002,950.00 2,950.00 2,950.00 2,950.00 1.1 3,245100 -
9656 グリーンランド
GREENLAND RESORT COMPANY LIMITED
446.00 449.00 445.00 448.00 5.00 446.1875446.00 446.00 444.00 445.00 1.6 713.900100 -
9661 歌舞伎
Kabuki-Za Co.,Ltd.
4,690.00 4,690.00 4,645.00 4,645.00 -100.00 4,703.37844,745.00 4,790.00 4,665.00 4,700.00 3.7 17,402.500100 -
9686 東洋テック
TOYO TEC CO.,LTD.
977.00 985.00 977.00 980.00 3.00 980.4444976.00 986.00 976.00 986.00 0.9 882.400100 -
9701 東京会館
Tokyo Kaikan Co.,Ltd.
2,910.00 2,910.00 2,910.00 2,910.00 9.00 2,901.36732,901.00 2,901.00 2,901.00 2,901.00 4.9 14,216.700100 -
9708 帝国ホテル
Imperial Hotel,Ltd.
2,056.00 2,100.00 2,056.00 2,079.00 10.00 2,075.29752,039.00 2,094.00 2,039.00 2,077.00 15.8 32,789.700100 -
9713 ロイヤルホテル
THE ROYAL HOTEL,LIMITED
1,215.00 1,215.00 1,206.00 1,206.00 -2.00 1,207.00001,205.00 1,215.00 1,201.00 1,215.00 2.2 2,655.400100 -
9723 京都ホテル
THE KYOTO HOTEL,LTD.
597.00 599.00 597.00 599.00 -1.00 598.9000600.00 600.00 600.00 600.00 3.0 1,796.700100 -
9761 東海リース
TOKAI LEASE CO.,LTD.
1,406.00 1,407.00 1,399.00 1,399.00 0.00 1,402.95241,400.00 1,407.00 1,400.00 1,407.00 2.1 2,946.200100 -
9767 日建工学
NIKKEN KOGAKU CO.,LTD.
1,800.00 1,800.00 1,741.00 1,750.00 9.00 1,765.31171,780.00 1,800.00 1,750.00 1,786.00 7.7 13,592.900100 -
9791 ビケンテクノ
BIKEN TECHNO CORPORATION
753.00 756.00 753.00 756.00 -5.00 760.2222762.00 762.00 761.00 761.00 0.9 684.200100 -
9797 大日本コン
NIPPON ENGINEERING CONSULTANTS CO.,LTD.
872.00 900.00 872.00 900.00 35.00 892.8947895.00 899.00 872.00 872.00 11.4 10,179100 -
マザーズ銘柄Mothers
建設業 Construction
1401 M-エムビーエス
mbs,inc.
651.00 655.00 651.00 651.00 -3.00 651.4884652.00 654.00 650.00 651.00 4.3 2,801.400100 -
1431 M-リブワーク
Lib Work Co.,Ltd.
2,400.00 2,460.00 2,394.00 2,438.00 161.00 2,392.27402,275.00 2,418.00 2,275.00 2,400.00 166.4 398,074.400100 -
1436 M-フィット
Fit Corporation
915.00 926.00 915.00 918.00 27.00 909.0318910.00 926.00 872.00 926.00 15.7 14,271.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 110
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1447 M-ITbookHD
ITbook Holdings Co.,LTD.
728.00 730.00 710.00 726.00 31.00 720.5008710.00 734.00 704.00 726.00 1,126.5 811,644.100100 -
5070 M-ドラフト
DRAFT Inc.
1,695.00 1,740.00 1,695.00 1,706.00 44.00 1,712.91431,702.00 1,749.00 1,693.00 1,699.00 10.5 17,985.600100 -
5071 M-ヴィス
VIS co.ltd.
630.00 638.00 630.00 630.00 -63.00 632.6777640.00 644.00 618.00 629.00 45.3 28,660.300100 -
食料品 Foods
2586 M-フルッタフルッタ
FRUTA FRUTA INC.
244.00 245.00 222.00 222.00 5.00 240.0195238.00 255.00 236.00 244.00 2,635.8 632,643.500100 -
化学 Chemicals
4931 M-新日本製薬
Shinnihonseiyaku Co.,Ltd.
2,982.00 3,010.00 2,950.00 2,995.00 -35.00 2,986.29433,045.00 3,050.00 2,930.00 2,986.00 114.5 341,930.700100 -
4933 M-Ine
I-ne CO.,LTD.
3,860.00 3,895.00 3,215.00 3,315.00 -445.00 3,601.61753,830.00 3,915.00 3,720.00 3,830.00 139.1 500,985100 -
4934 M-Pアンチエイジ
Premier Anti-Aging Co.,Ltd.
5,850.00 6,040.00 5,810.00 5,870.00 -90.00 5,829.37435,860.00 5,910.00 5,550.00 5,800.00 167.8 978,169100 -
医薬品 Pharmaceutical
2160 M-GNI
GNI Group Ltd.
1,991.00 2,116.00 1,990.00 2,075.00 101.00 2,017.43081,974.00 2,007.00 1,874.00 1,986.00 2,978.0 6,007,909100 -
4563 M-アンジェス
AnGes,Inc.
1,668.00 1,680.00 1,406.00 1,504.00 9.00 1,601.12781,568.00 1,670.00 1,550.00 1,661.00 23,571.6 37,741,143.300100 -
4564 M-OTS
OncoTherapy Science,Inc.
131.00 133.00 130.00 132.00 -1.00 130.8554132.00 133.00 129.00 130.00 2,064.1 270,098.700100 -
4565 M-SOSEI
Sosei Group Corporation
1,485.00 1,496.00 1,476.00 1,480.00 41.00 1,474.97831,453.00 1,487.00 1,443.00 1,487.00 769.0 1,134,258.300100 -
4571 M-ナノキャリア
NanoCarrier Co.,Ltd.
365.00 370.00 365.00 368.00 5.00 363.4892364.00 367.00 355.00 365.00 747.6 271,744.500100 -
4575 M-CANBAS
CanBas Co.,Ltd.
505.00 521.00 500.00 508.00 7.00 509.9102519.00 520.00 499.00 505.00 100.2 51,093100 -
4583 M-カイオム
Chiome Bioscience Inc.
220.00 222.00 219.00 221.00 -2.00 220.3764223.00 223.00 218.00 220.00 428.3 94,387.200100 -
4584 M-GTS
Gene Techno Science Co.,Ltd.
529.00 534.00 523.00 527.00 5.00 527.7190528.00 531.00 522.00 526.00 78.3 41,320.400100 -
4586 M-メドレック
Medrx Co.,Ltd.
240.00 244.00 240.00 241.00 -3.00 241.3564244.00 247.00 237.00 240.00 163.6 39,485.900100 -
4588 M-オンコリスバイオ
Oncolys BioPharma Inc.
1,771.00 1,791.00 1,771.00 1,782.00 -4.00 1,777.39791,802.00 1,813.00 1,754.00 1,771.00 103.8 184,493.900100 -
4591 M-リボミック
RIBOMIC Inc.
416.00 417.00 405.00 406.00 -28.00 416.2620430.00 436.00 411.00 415.00 1,340.7 558,082.500100 -
4592 M-サンバイオ
SanBio Company Limited
1,726.00 1,730.00 1,702.00 1,708.00 -27.00 1,716.76891,735.00 1,743.00 1,712.00 1,726.00 251.4 431,595.700100 -
4593 M-ヘリオス
HEALIOS K.K.
1,753.00 1,769.00 1,723.00 1,747.00 -116.00 1,770.37031,863.00 2,011.00 1,720.00 1,733.00 599.0 1,060,451.800100 -
4594 M-ブライトパス
BrightPath Biotherapeutics Co.,Ltd.
211.00 212.00 207.00 208.00 -2.00 208.9234210.00 211.00 207.00 211.00 435.0 90,881.700100 -
4596 M-窪田製薬HD
Kubota Pharmaceutical Holdings Co.,Ltd.
259.00 263.00 259.00 262.00 3.00 259.6818256.00 262.00 254.00 260.00 195.8 50,845.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 111
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4597 M-ソレイジア
Solasia Pharma K.K.
144.00 146.00 143.00 146.00 4.00 143.0018141.00 144.00 140.00 144.00 903.7 129,230.700100 -
4598 M-DELTA-P
Delta-Fly Pharma,Inc.
2,060.00 2,131.00 2,060.00 2,095.00 -11.00 2,069.28142,144.00 2,144.00 2,012.00 2,062.00 116.9 241,899100 -
4599 M-ステムリム
StemRIM Inc.
825.00 835.00 825.00 830.00 -4.00 830.5309840.00 840.00 826.00 834.00 343.0 284,872.100100 -
4880 M-セルソース
CellSource Co.,Ltd.
9,130.00 9,250.00 9,090.00 9,120.00 -200.00 9,128.69579,290.00 9,290.00 8,980.00 9,080.00 25.3 230,956100 -
4883 M-モダリス
Modalis Therapeutics Corporation
2,550.00 2,587.00 2,550.00 2,573.00 71.00 2,552.22402,500.00 2,578.00 2,470.00 2,554.00 279.9 714,367.500100 -
非鉄金属 Nonferrous Metals
5704 M-JMC
JMC Corporation
819.00 839.00 819.00 828.00 25.00 824.1996802.00 827.00 802.00 818.00 55.6 45,825.500100 -
機械 Machinery
6166 M-中村超硬
NAKAMURA CHOUKOU CO.,LTD.
854.00 863.00 845.00 845.00 -20.00 849.2519874.00 874.00 838.00 854.00 116.3 98,768100 -
6232 M-ACSL
Autonomous Control Systems Laboratory Ltd.
2,561.00 2,586.00 2,557.00 2,580.00 0.00 2,562.96352,580.00 2,598.00 2,537.00 2,561.00 71.3 182,739.300100 -
6255 M-NPC
NPC Incorporated
566.00 579.00 562.00 576.00 22.00 571.6884570.00 590.00 556.00 565.00 4,468.9 2,554,818.400100 -
電気機器 Electric Appliances
6597 M-HPCシステムズ
HPC SYSTEMS Inc.
2,532.00 2,546.00 2,514.00 2,533.00 121.00 2,519.78962,498.00 2,550.00 2,465.00 2,539.00 161.6 407,198100 -
6618 M-大泉製
OHIZUMI MFG.CO.,LTD.
580.00 583.00 573.00 579.00 13.00 578.5714583.00 585.00 564.00 581.00 57.4 33,210100 -
6627 M-テラプロ
Tera Probe,Inc.
723.00 723.00 709.00 716.00 -10.00 715.2255714.00 725.00 710.00 716.00 27.5 19,668.700100 -
6696 M-ピースリー
P3,Inc
1,312.00 1,323.00 1,288.00 1,299.00 -49.00 1,307.70001,318.00 1,344.00 1,276.00 1,309.00 17.0 22,230.900100 -
輸送用機器 Transportation Equipment
7317 M-松屋R&D
Matsuya R&D Co.,Ltd
5,420.00 5,500.00 5,290.00 5,350.00 260.00 5,378.14235,290.00 5,500.00 5,260.00 5,490.00 94.2 506,621100 -
精密機器 Precision Instruments
7707 M-PSS
Precision System Science Co.,Ltd.
1,374.00 1,389.00 1,303.00 1,316.00 -124.00 1,368.52631,470.00 1,488.00 1,289.00 1,361.00 9,211.0 12,605,495.400100 -
7779 M-サイバダイン-議
CYBERDYNE,INC.
858.00 858.00 858.00 858.00 150.00 843.3067797.00 858.00 796.00 858.00 6,580.3 5,549,211.200100 -
その他製品 Other Products
7803 M-ブシロード
Bushiroad Inc.
2,941.00 2,958.00 2,905.00 2,920.00 14.00 2,937.74512,925.00 2,997.00 2,871.00 2,953.00 178.9 525,562.600100 -
7804 M-ビーアンドピー
B&P Co.,Ltd.
1,146.00 1,146.00 1,120.00 1,120.00 -30.00 1,132.19051,170.00 1,170.00 1,150.00 1,150.00 2.1 2,377.600100 -
7806 M-MTG
MTG Co.,Ltd.
1,551.00 1,653.00 1,551.00 1,610.00 -237.00 1,585.93231,567.00 1,660.00 1,507.00 1,552.00 1,007.4 1,597,668.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 112
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7813 M-プラッツ
PLATZ Co.,Ltd.
1,318.00 1,321.00 1,311.00 1,311.00 5.00 1,315.75611,328.00 1,328.00 1,309.00 1,320.00 4.1 5,394.600100 -
7829 M-サマンサJP
Samantha Thavasa Japan Limited
124.00 126.00 124.00 124.00 -1.00 124.6429125.00 126.00 124.00 124.00 79.8 9,946.500100 -
倉庫・運輸関連業 Warehousing & Harbor Transportation Services
9326 M-関通
KANTSU CO.,LTD.
2,718.00 2,730.00 2,682.00 2,683.00 -37.00 2,701.86452,707.00 2,728.00 2,670.00 2,700.00 36.9 99,698.800100 -
情報・通信業 Information & Communication
2351 M-ASJ
ASJ INC.
882.00 906.00 882.00 906.00 -9.00 891.8551915.00 915.00 882.00 883.00 20.7 18,461.400100 -
3622 M-ネットイヤー
Netyear Group Corporation
741.00 752.00 741.00 749.00 -1.00 752.1316760.00 760.00 741.00 742.00 3.8 2,858.100100 -
3623 M-BS
Billing System Corporation
1,490.00 1,516.00 1,490.00 1,503.00 17.00 1,490.01491,500.00 1,504.00 1,456.00 1,498.00 60.5 90,145.900100 -
3624 M-アクセルM
AXEL MARK INC.
319.00 319.00 314.00 315.00 -13.00 316.7512328.00 328.00 313.00 319.00 80.8 25,593.500100 -
3628 M-データHR
DATA HORIZON CO.,LTD.
3,445.00 3,490.00 3,430.00 3,470.00 70.00 3,452.97473,330.00 3,500.00 3,265.00 3,495.00 7.9 27,278.500100 -
3645 M-メディカルネット
Medical Net,Inc.
822.00 848.00 821.00 846.00 41.00 825.4574794.00 835.00 786.00 821.00 371.7 306,822.500100 -
3646 M-駅探
Ekitan & Co.,Ltd.
493.00 494.00 480.00 481.00 -10.00 485.9946489.00 494.00 488.00 493.00 36.9 17,933.200100 -
3652 M-DMP
Digital Media Professionals Inc.
3,000.00 3,030.00 3,000.00 3,010.00 -20.00 3,005.55793,030.00 3,030.00 2,974.00 3,000.00 9.5 28,552.800100 -
3653 M-モルフォ
Morpho,Inc.
1,412.00 1,416.00 1,404.00 1,412.00 6.00 1,410.64581,415.00 1,417.00 1,400.00 1,412.00 36.7 51,770.700100 -
3664 M-モブキャストHD
MOBCAST HOLDINGS INC.
157.00 159.00 157.00 159.00 1.00 157.3412156.00 157.00 156.00 157.00 269.9 42,466.400100 -
3671 M-ソフトMAX
SOFTMAX CO.,LTD
1,369.00 1,383.00 1,355.00 1,362.00 -21.00 1,379.91901,410.00 1,430.00 1,365.00 1,371.00 67.9 93,696.500100 -
3674 M-オークファン
Aucfan Co.,Ltd.
1,845.00 1,870.00 1,818.00 1,851.00 311.00 1,875.37231,940.00 1,940.00 1,781.00 1,848.00 1,542.2 2,892,199.200100 -
3680 M-ホットリンク
Hotto Link Inc.
576.00 578.00 575.00 578.00 80.00 568.9094545.00 578.00 545.00 577.00 773.6 440,108.300100 -
3689 M-イグニス
IGNIS LTD.
1,312.00 1,356.00 1,312.00 1,348.00 106.00 1,303.83391,250.00 1,329.00 1,224.00 1,310.00 973.8 1,269,673.500100 -
3690 M-イルグルム
YRGLM Inc.
1,653.00 1,660.00 1,642.00 1,644.00 -3.00 1,653.03591,670.00 1,676.00 1,639.00 1,653.00 30.6 50,582.900100 -
3691 M-リアルワールド
REALWORLD,inc.
587.00 614.00 587.00 590.00 -23.00 598.0631613.00 613.00 580.00 587.00 58.6 35,046.500100 -
3692 M-FFRI
FFRI Security,Inc.
2,546.00 2,561.00 2,523.00 2,532.00 -91.00 2,545.19402,580.00 2,610.00 2,518.00 2,550.00 116.0 295,242.500100 -
3695 M-GMOリサーチ
GMO Research,Inc.
1,811.00 1,811.00 1,799.00 1,804.00 15.00 1,797.04261,780.00 1,803.00 1,768.00 1,801.00 4.7 8,446.100100 -
3698 M-CRI・MW
CRI Middleware Co.,Ltd.
1,890.00 1,910.00 1,858.00 1,910.00 90.00 1,877.32661,820.00 1,919.00 1,808.00 1,890.00 163.2 306,379.700100 -
3723 M-ファルコム
NIHON FALCOM CORPORATION
1,370.00 1,377.00 1,352.00 1,352.00 -11.00 1,363.21081,355.00 1,379.00 1,351.00 1,370.00 16.6 22,629.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 113
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3727 M-APLIX
Aplix Corporation
254.00 263.00 251.00 262.00 5.00 257.5795257.00 260.00 252.00 254.00 477.0 122,865.400100 -
3773 M-AMI
Advanced Media,Inc.
790.00 797.00 788.00 788.00 -6.00 790.6699796.00 797.00 786.00 794.00 145.4 114,963.400100 -
3782 M-DDS
DDS,Inc.
258.00 262.00 257.00 259.00 -24.00 257.9345264.00 264.00 251.00 258.00 1,725.9 445,169.100100 -
3793 M-ドリコム
Drecom Co.,Ltd.
868.00 880.00 867.00 880.00 5.00 875.4417890.00 890.00 865.00 869.00 168.9 147,862.100100 -
3815 M-メディア
Media Kobo,Inc.
330.00 331.00 328.00 328.00 3.00 329.6899326.00 334.00 326.00 328.00 12.9 4,253100 -
3900 M-クラウドワークス
CrowdWorks Inc.
1,302.00 1,383.00 1,302.00 1,370.00 -140.00 1,329.27531,410.00 1,410.00 1,256.00 1,301.00 300.0 398,782.600100 -
3904 M-カヤック
KAYAC Inc.
890.00 893.00 886.00 887.00 16.00 893.8909886.00 911.00 881.00 890.00 143.0 127,826.400100 -
3905 M-データセクション
Datasection Inc.
513.00 518.00 512.00 513.00 -2.00 507.0203514.00 517.00 494.00 513.00 113.4 57,496.100100 -
3906 M-ALBERT
ALBERT Inc.
6,140.00 6,180.00 6,090.00 6,090.00 -120.00 6,111.36566,110.00 6,220.00 6,040.00 6,150.00 45.4 277,456100 -
3907 M-シリコンスタジオ
Silicon Studio Corp.
1,200.00 1,249.00 1,194.00 1,249.00 71.00 1,209.42861,169.00 1,212.00 1,169.00 1,212.00 4.2 5,079.600100 -
3908 M-コラボス
Collabos Corporation
650.00 670.00 649.00 661.00 13.00 654.6970655.00 659.00 655.00 655.00 6.6 4,321100 -
3911 M-Aiming
Aiming Inc.
492.00 514.00 491.00 498.00 25.00 495.6251483.00 496.00 476.00 487.00 2,384.7 1,181,917.200100 -
3913 M-sMedio
sMedio,Inc.
1,240.00 1,260.00 1,220.00 1,259.00 63.00 1,229.26691,191.00 1,245.00 1,191.00 1,245.00 23.6 29,010.700100 -
3914 M-JIG-SAW
JIG-SAW INC.
10,540.00 10,550.00 10,290.00 10,500.00 830.00 10,360.19779,850.00 10,720.00 9,820.00 10,460.00 450.2 4,664,161100 -
3917 M-アイリッジ
iRidge,Inc.
1,264.00 1,309.00 1,264.00 1,287.00 139.00 1,243.22791,118.00 1,264.00 1,118.00 1,260.00 247.9 308,196.200100 -
3923 M-ラクス
RAKUS Co.,Ltd.
2,325.00 2,354.00 2,309.00 2,343.00 -19.00 2,332.65842,400.00 2,420.00 2,292.00 2,310.00 1,853.0 4,322,416100 -
3927 M-フーバーブレイン
Fuva Brain Limited
1,125.00 1,144.00 1,107.00 1,114.00 69.00 1,118.55371,067.00 1,175.00 1,052.00 1,136.00 208.6 233,330.300100 -
3929 M-ソーシャルワイヤ
SOCIALWIRE CO.,LTD.
830.00 844.00 827.00 831.00 15.00 829.3643820.00 835.00 815.00 834.00 64.5 53,494100 -
3930 M-はてな
Hatena Co.,Ltd.
1,678.00 1,679.00 1,660.00 1,661.00 -24.00 1,672.27711,685.00 1,685.00 1,672.00 1,678.00 8.3 13,879.900100 -
3931 M-バリューゴルフ
VALUE GOLF Inc.
2,160.00 2,186.00 2,153.00 2,181.00 -34.00 2,169.37292,165.00 2,282.00 2,113.00 2,185.00 11.8 25,598.600100 -
3935 M-エディア
Edia Co.,Ltd.
547.00 556.00 546.00 547.00 -11.00 546.3828553.00 555.00 537.00 549.00 214.2 117,035.200100 -
3936 M-グローバルウェイ
Globalway,Inc.
2,260.00 2,335.00 2,220.00 2,223.00 -339.00 2,271.38082,312.00 2,347.00 2,163.00 2,240.00 52.0 118,111.800100 -
3960 M-バリューデザイン
VALUEDESIGN INC.
3,070.00 3,075.00 3,060.00 3,060.00 -20.00 3,089.01793,125.00 3,125.00 3,060.00 3,070.00 5.6 17,298.500100 -
3961 M-シルバーエッグ
Silver Egg Technology CO.,Ltd.
2,012.00 2,020.00 1,991.00 2,003.00 -50.00 2,018.06862,088.00 2,096.00 1,991.00 2,024.00 134.1 270,623100 -
3966 M-ユーザベース
Uzabase,Inc.
3,990.00 4,060.00 3,925.00 3,930.00 135.00 3,947.87463,795.00 3,990.00 3,795.00 3,950.00 397.8 1,570,464.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 114
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3967 M-エルテス
Eltes Co.,Ltd.
1,122.00 1,134.00 1,119.00 1,126.00 -6.00 1,121.82811,132.00 1,135.00 1,113.00 1,122.00 25.6 28,718.800100 -
3970 M-イノベーション
Innovation Inc.
3,325.00 3,385.00 3,280.00 3,310.00 0.00 3,314.86413,330.00 3,365.00 3,250.00 3,325.00 51.5 170,715.500100 -
3976 M-シャノン
SHANON Inc.
2,490.00 2,553.00 2,451.00 2,475.00 126.00 2,421.60972,349.00 2,468.00 2,327.00 2,468.00 138.6 335,635.100100 -
3979 M-うるる
ULURU.CO.,LTD.
3,050.00 3,100.00 3,030.00 3,100.00 281.00 3,168.91893,315.00 3,315.00 3,035.00 3,050.00 37.0 117,250100 -
3986 M-ビーブレイク
bBreak Systems Company,Limited
1,430.00 1,440.00 1,420.00 1,420.00 -48.00 1,432.80491,455.00 1,455.00 1,425.00 1,425.00 4.1 5,874.500100 -
3987 M-エコモット
Ecomott Inc.
968.00 968.00 956.00 958.00 -22.00 962.5070973.00 980.00 954.00 955.00 35.9 34,554100 -
3989 M-シェアリングT
SHARINGTECHNOLOGY.INC
374.00 376.00 371.00 371.00 -80.00 380.5760419.00 424.00 371.00 372.00 1,872.2 712,514.300100 -
3990 M-UUUM
UUUM Co.,Ltd.
1,880.00 1,887.00 1,864.00 1,865.00 -19.00 1,873.70441,901.00 1,909.00 1,858.00 1,880.00 104.2 195,240100 -
3991 M-ウォンテッドリー
Wantedly,Inc
1,176.00 1,222.00 1,176.00 1,211.00 39.00 1,202.00001,185.00 1,185.00 1,175.00 1,185.00 4.1 4,928.200100 -
3993 M-PKSHA
PKSHA Technology Inc.
2,436.00 2,455.00 2,391.00 2,403.00 144.00 2,389.89292,256.00 2,458.00 2,256.00 2,440.00 509.8 1,218,367.400100 -
3994 M-マネーフォワード
Money Forward,Inc.
9,500.00 9,650.00 9,460.00 9,530.00 -20.00 9,489.42729,600.00 9,600.00 9,350.00 9,470.00 83.8 795,214100 -
3995 M-SKIYAKI
SKIYAKI Inc.
633.00 653.00 633.00 647.00 4.00 640.2836650.00 650.00 627.00 640.00 89.2 57,113.300100 -
3998 M-すららネット
SuRaLa Net Co.,Ltd.
6,270.00 6,320.00 6,120.00 6,210.00 -80.00 6,171.95476,280.00 6,330.00 6,030.00 6,260.00 295.7 1,825,047100 -
3999 M-ナレッジスイート
KnowledgeSuite Inc.
966.00 979.00 938.00 959.00 -26.00 964.1637987.00 998.00 957.00 965.00 28.1 27,093100 -
4011 M-ヘッドウォーター
Headwaters Co.,Ltd
18,080.00 18,100.00 17,500.00 17,550.00 -1,850.00 17,725.621917,500.00 18,460.00 17,210.00 18,090.00 80.4 1,425,140100 -
4012 M-アクシス
AXIS CO.,LTD.
3,550.00 3,630.00 3,480.00 3,560.00 -440.00 3,545.72094,030.00 4,040.00 3,305.00 3,535.00 150.5 533,631100 -
4013 M-日通システム
Nittsusystem Co.,Ltd.
3,315.00 3,320.00 3,260.00 3,270.00 -60.00 3,323.58663,445.00 3,450.00 3,315.00 3,320.00 80.3 266,884100 -
4014 M-カラダノート
KARADANOTE,INC.
1,650.00 1,654.00 1,578.00 1,596.00 -158.00 1,639.97001,714.00 1,749.00 1,602.00 1,640.00 773.6 1,268,680.800100 -
4051 M-GMO-FG
GMO Financial Gate,Inc.
17,130.00 17,370.00 16,950.00 17,340.00 240.00 17,158.485817,790.00 17,800.00 16,690.00 17,130.00 91.8 1,575,149100 -
4052 M-フィーチャ
Ficha Inc.
2,149.00 2,149.00 2,131.00 2,131.00 -239.00 2,152.12482,200.00 2,215.00 2,131.00 2,145.00 60.1 129,342.700100 -
4053 M-サンアスタリスク
Sun* Inc.
2,971.00 3,015.00 2,930.00 2,995.00 -15.00 2,993.17463,060.00 3,095.00 2,973.00 2,975.00 230.8 690,824.700100 -
4054 M-日本情報C
Nihon Jyoho Create Co.,Ltd.
5,740.00 5,880.00 5,720.00 5,780.00 490.00 5,756.49925,690.00 5,950.00 5,520.00 5,760.00 417.9 2,405,641100 -
4055 M-ティアンドエス
T&S inc.
14,050.00 14,130.00 13,910.00 13,960.00 0.00 14,081.845413,960.00 14,380.00 13,810.00 14,070.00 40.1 564,682100 -
4056 M-ニューラル
Neural Pocket Inc.
4,225.00 4,250.00 4,080.00 4,080.00 -500.00 4,167.88144,240.00 4,270.00 4,100.00 4,200.00 283.2 1,180,344100 -
4057 M-インタファクトリ
Interfactory,Inc.
3,450.00 3,475.00 3,400.00 3,400.00 -100.00 3,457.80273,570.00 3,580.00 3,425.00 3,460.00 22.3 77,109100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 115
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4058 M-トヨクモ
Toyokumo,Inc.
5,610.00 5,740.00 5,500.00 5,510.00 60.00 5,729.18265,930.00 6,070.00 5,600.00 5,630.00 245.9 1,408,806100 -
4060 M-rakumo
rakumo Inc.
2,342.00 2,350.00 2,261.00 2,330.00 -191.00 2,330.98582,498.00 2,498.00 2,314.00 2,341.00 210.9 491,604.900100 -
4308 M-Jストリーム
J-Stream Inc.
5,130.00 5,150.00 5,000.00 5,040.00 -440.00 5,078.08055,320.00 5,340.00 4,935.00 5,170.00 725.7 3,685,163100 -
4380 M-Mマート
M - mart Inc.
1,234.00 1,249.00 1,225.00 1,237.00 -15.00 1,232.82511,245.00 1,260.00 1,210.00 1,240.00 30.3 37,354.600100 -
4381 M-ビープラッツ
BPLATS,Inc.
3,140.00 3,175.00 3,055.00 3,060.00 -275.00 3,097.37773,000.00 3,190.00 2,998.00 3,140.00 32.3 100,045.300100 -
4385 M-メルカリ
Mercari,Inc.
4,390.00 4,420.00 4,385.00 4,390.00 50.00 4,393.39504,400.00 4,415.00 4,355.00 4,390.00 1,552.6 6,821,185100 -
4387 M-ZUU
ZUU Co.,Ltd.
1,817.00 1,847.00 1,780.00 1,806.00 -17.00 1,812.73411,823.00 1,823.00 1,757.00 1,801.00 33.1 60,001.500100 -
4388 M-エーアイ
AI,Inc.
2,800.00 2,825.00 2,760.00 2,800.00 -485.00 2,794.58782,735.00 2,942.00 2,730.00 2,795.00 395.9 1,106,377.300100 -
4389 M-プロパティDBK
Property Data Bank,Inc.
1,813.00 1,815.00 1,789.00 1,792.00 -22.00 1,807.50001,854.00 1,874.00 1,775.00 1,800.00 85.6 154,722100 -
4390 M-ips
IPS,Inc.
2,210.00 2,220.00 2,176.00 2,186.00 -118.00 2,214.13472,338.00 2,339.00 2,182.00 2,211.00 213.1 471,832.100100 -
4391 M-ロジザード
Logizard Co.,Ltd.
1,705.00 1,705.00 1,662.00 1,689.00 90.00 1,726.89761,759.00 1,785.00 1,670.00 1,705.00 182.7 315,504.200100 -
4393 M-バンクオブイノベ
Bank of Innovation,Inc.
2,540.00 2,594.00 2,532.00 2,559.00 55.00 2,550.50872,499.00 2,613.00 2,476.00 2,558.00 137.4 350,439.900100 -
4394 M-エクスモーション
eXmotion Co.,Ltd.
1,333.00 1,365.00 1,322.00 1,335.00 13.00 1,335.85571,330.00 1,343.00 1,319.00 1,322.00 9.7 12,957.800100 -
4395 M-アクリート
Accrete Inc.
1,225.00 1,280.00 1,200.00 1,255.00 106.00 1,258.75871,269.00 1,299.00 1,209.00 1,222.00 468.3 589,476.700100 -
4397 M-チームスピリット
TeamSpirit Inc.
2,330.00 2,346.00 2,294.00 2,320.00 -60.00 2,327.12692,363.00 2,377.00 2,321.00 2,337.00 201.8 469,614.200100 -
4399 M-くふうカンパニー
Kufu Company Inc.
835.00 861.00 835.00 835.00 -64.00 849.3269885.00 885.00 830.00 835.00 56.6 48,071.900100 -
4422 M-VALUENEX
VALUENEX Japan Inc.
1,457.00 1,470.00 1,452.00 1,457.00 8.00 1,473.72731,450.00 1,490.00 1,450.00 1,487.00 2.2 3,242.200100 -
4424 M-Amazia
Amazia,inc.
2,760.00 2,791.00 2,745.00 2,765.00 -112.00 2,779.06122,850.00 2,850.00 2,741.00 2,762.00 122.5 340,435100 -
4425 M-Kudan
Kudan Inc.
3,360.00 3,390.00 3,320.00 3,325.00 -35.00 3,352.32073,375.00 3,380.00 3,310.00 3,355.00 50.2 168,286.500100 -
4428 M-シノプス
sinops Inc.
1,619.00 1,640.00 1,615.00 1,640.00 -11.00 1,627.26101,660.00 1,660.00 1,608.00 1,621.00 29.5 48,004.200100 -
4429 M-リックソフト
Ricksoft Co.,Ltd.
4,145.00 4,220.00 4,145.00 4,190.00 15.00 4,147.08004,155.00 4,155.00 4,060.00 4,150.00 12.5 51,838.500100 -
4431 M-スマレジ
Smaregi,Inc.
4,790.00 4,825.00 4,620.00 4,650.00 -60.00 4,761.44514,820.00 4,940.00 4,735.00 4,835.00 112.1 533,758100 -
4434 M-サーバーワークス
Serverworks Co.,Ltd.
5,190.00 5,250.00 5,150.00 5,200.00 -110.00 5,198.68485,350.00 5,390.00 5,140.00 5,170.00 47.9 249,017100 -
4435 M-カオナビ
kaonavi,inc.
4,910.00 4,930.00 4,910.00 4,910.00 -1,000.00 4,985.78825,310.00 5,350.00 4,910.00 4,910.00 271.5 1,353,641.500100 -
4436 M-ミンカブ
MINKABU THE INFONOID,Inc.
2,804.00 2,837.00 2,773.00 2,773.00 -133.00 2,813.34942,880.00 2,906.00 2,789.00 2,807.00 654.2 1,840,493.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 116
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4437 M-GDH
gooddays holdings,Inc.
1,067.00 1,068.00 993.00 993.00 -227.00 977.2040947.00 1,090.00 941.00 1,080.00 40.2 39,283.600100 -
4438 M-Welby
Welby Inc.
1,489.00 1,515.00 1,483.00 1,510.00 -28.00 1,494.60761,541.00 1,541.00 1,458.00 1,489.00 50.2 75,029.300100 -
4442 M-バルテス
VALTES CO.,LTD.
2,611.00 2,628.00 2,571.00 2,571.00 -47.00 2,590.64832,668.00 2,668.00 2,555.00 2,631.00 63.4 164,247.100100 -
4443 M-Sansan
Sansan,Inc.
6,550.00 6,580.00 6,500.00 6,560.00 -220.00 6,515.92176,730.00 6,780.00 6,380.00 6,540.00 265.8 1,731,932100 -
4444 M-インフォネット
infoNet inc.
1,498.00 1,505.00 1,480.00 1,492.00 3.00 1,486.37741,489.00 1,492.00 1,466.00 1,492.00 10.6 15,755.600100 -
4445 M-リビンT
Living Technologies Inc.
2,991.00 3,075.00 2,960.00 3,040.00 40.00 2,978.65003,050.00 3,070.00 2,868.00 2,930.00 24.0 71,487.600100 -
4448 M-Chatwork
Chatwork Co.,Ltd.
1,690.00 1,690.00 1,690.00 1,690.00 -500.00 1,729.02931,790.00 1,813.00 1,690.00 1,690.00 1,685.0 2,913,414.400100 -
4449 M-ギフティ
giftee Inc.
3,215.00 3,370.00 3,210.00 3,265.00 367.00 3,203.00422,851.00 3,215.00 2,851.00 3,210.00 1,349.0 4,320,852.700100 -
4450 M-PSOL
Power Solutions,Ltd.
2,570.00 2,570.00 2,539.00 2,542.00 -273.00 2,523.50522,515.00 2,568.00 2,450.00 2,568.00 19.2 48,451.300100 -
4475 M-HENNGE
HENNGE K.K.
7,340.00 7,380.00 6,850.00 6,870.00 -1,460.00 7,080.10817,000.00 7,700.00 6,830.00 7,390.00 1,415.2 10,019,769100 -
4476 M-AI CROSS
AI CROSS Inc.
1,804.00 1,817.00 1,770.00 1,800.00 -144.00 1,815.04781,902.00 1,905.00 1,760.00 1,804.00 215.3 390,779.800100 -
4477 M-BASE
BASE,Inc.
11,500.00 11,560.00 10,910.00 11,000.00 -1,340.00 11,438.645012,070.00 12,110.00 11,320.00 11,490.00 2,609.6 29,850,288100 -
4478 M-フリー
freee K.K.
8,280.00 8,340.00 8,100.00 8,150.00 -260.00 8,242.17738,470.00 8,470.00 8,150.00 8,250.00 269.6 2,222,091100 -
4479 M-マクアケ
Makuake,Inc.
11,000.00 11,070.00 10,920.00 10,980.00 -420.00 11,019.049211,450.00 11,470.00 10,800.00 11,020.00 302.9 3,337,670100 -
4480 M-メドレー
MEDLEY,INC.
5,890.00 5,900.00 5,740.00 5,850.00 -660.00 5,859.88415,990.00 6,110.00 5,760.00 5,910.00 1,070.0 6,270,076100 -
4482 M-ウィルズ
WILLs Inc.
1,145.00 1,147.00 1,119.00 1,122.00 -86.00 1,150.48051,210.00 1,210.00 1,118.00 1,145.00 295.1 339,506.800100 -
4483 M-JMDC
JMDC Inc.
5,180.00 5,270.00 5,150.00 5,200.00 -70.00 5,198.59635,170.00 5,260.00 5,130.00 5,200.00 366.9 1,907,365100 -
4484 M-ランサーズ
LANCERS,INC.
980.00 980.00 959.00 974.00 -81.00 985.57211,059.00 1,060.00 965.00 979.00 268.3 264,429100 -
4485 M-JTOWER
JTOWER Inc.
7,730.00 7,760.00 7,690.00 7,710.00 -150.00 7,764.58378,000.00 8,000.00 7,660.00 7,720.00 415.6 3,226,961100 -
4486 M-ユナイト&グロウ
Unite and Grow Inc.
1,500.00 1,509.00 1,479.00 1,499.00 -130.00 1,511.97771,501.00 1,551.00 1,485.00 1,498.00 143.5 216,968.800100 -
4487 M-スペースマーケッ
Space Market,Inc.
1,005.00 1,020.00 996.00 1,000.00 8.00 1,007.42021,017.00 1,017.00 991.00 1,005.00 116.6 117,465.200100 -
4488 M-AIinside
AI inside Inc.
91,100.00 93,500.00 90,900.00 92,700.00 -900.00 92,285.067393,400.00 96,000.00 88,100.00 91,200.00 223.0 20,579,570100 -
4490 M-ビザスク
VisasQ Inc.
4,125.00 4,170.00 4,070.00 4,125.00 -35.00 4,164.03094,230.00 4,275.00 4,100.00 4,135.00 71.2 296,479100 -
4493 M-サイバーセキュリ
Cyber Security Cloud,Inc.
4,550.00 4,605.00 4,520.00 4,575.00 -85.00 4,587.39264,715.00 4,815.00 4,480.00 4,580.00 114.1 523,421.500100 -
4495 M-アイキューブド
i3 Systems,Inc.
5,810.00 5,810.00 5,610.00 5,610.00 10.00 5,761.06485,800.00 5,880.00 5,720.00 5,810.00 21.6 124,439100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 117
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4496 M-コマースワン
Commerce One Holdings Inc.
5,790.00 5,850.00 5,710.00 5,720.00 -590.00 5,816.60806,400.00 6,480.00 5,470.00 5,830.00 130.6 759,649100 -
4497 M-ロコガイド
Locoguide Inc.
3,645.00 3,655.00 3,645.00 3,645.00 -700.00 3,771.78604,135.00 4,170.00 3,645.00 3,645.00 216.4 816,214.500100 -
4824 M-メディアS
MEDIASEEK,inc.
602.00 608.00 599.00 608.00 0.00 602.8159608.00 608.00 599.00 600.00 31.5 18,988.700100 -
9467 M-アルファポリス
AlphaPolis Co.,Ltd.
3,420.00 3,465.00 3,255.00 3,290.00 -475.00 3,529.55823,905.00 4,020.00 3,335.00 3,395.00 529.7 1,869,607100 -
卸売業 Wholesale Trade
3359 M-cotta
cotta CO.,LTD
1,026.00 1,049.00 1,022.00 1,028.00 -7.00 1,006.1798933.00 1,049.00 932.00 1,033.00 725.4 729,882.800100 -
3541 M-農業総合研究所
Nousouken Corporation
784.00 810.00 783.00 800.00 12.00 791.4426791.00 797.00 778.00 786.00 474.0 375,143.800100 -
7685 M-BUYSELL
BuySell Technologies Co.,Ltd.
4,650.00 4,730.00 4,500.00 4,660.00 220.00 4,633.55304,650.00 4,755.00 4,390.00 4,670.00 38.7 179,318.500100 -
7687 M-ミクリード
MICREED Co.,Ltd.
973.00 984.00 970.00 979.00 4.00 975.4430975.00 987.00 962.00 973.00 7.9 7,706100 -
7689 M-コパ
Copa Corporation Inc.
5,840.00 5,890.00 5,840.00 5,840.00 -1,000.00 5,911.15816,130.00 6,300.00 5,840.00 5,840.00 144.2 852,389100 -
9270 M-バリュエンスHD
Valuence Holdings Inc.
4,235.00 4,320.00 4,205.00 4,280.00 -195.00 4,270.98294,415.00 4,415.00 4,175.00 4,200.00 70.2 299,823100 -
小売業 Retail Trade
3063 M-jGroup
j-Group Holdings Corp.
489.00 492.00 489.00 490.00 0.00 491.2990495.00 496.00 488.00 489.00 9.7 4,765.600100 -
3133 M-海帆
kaihan co.,Ltd.
388.00 389.00 383.00 383.00 -3.00 386.5918385.00 390.00 384.00 388.00 4.9 1,894.300100 -
3135 M-マーケットエンタ
MarketEnterprise Co.,Ltd
1,934.00 1,944.00 1,910.00 1,910.00 11.00 1,931.07851,939.00 2,000.00 1,912.00 1,927.00 67.5 130,347.800100 -
3137 M-ファンデリー
Fundely Co.,Ltd.
597.00 600.00 591.00 594.00 -8.00 596.9870602.00 610.00 597.00 597.00 15.4 9,193.600100 -
3138 M-富士山マガジン
Fujisan Magazine Service Co.,Ltd.
1,039.00 1,045.00 1,030.00 1,035.00 -6.00 1,045.07481,051.00 1,065.00 1,035.00 1,036.00 14.7 15,362.600100 -
3185 M-夢展望
DREAM VISION CO.,LTD.
218.00 219.00 214.00 217.00 -4.00 216.7045220.00 220.00 214.00 218.00 35.2 7,628100 -
3187 M-サンワカンパニー
sanwacompany ltd.
291.00 291.00 280.00 284.00 -11.00 290.2490298.00 299.00 290.00 292.00 26.1 7,575.500100 -
3195 M-ジェネパ
GENERATION PASS CO.,LTD.
780.00 791.00 780.00 781.00 -25.00 788.0929797.00 815.00 778.00 781.00 63.5 50,043.900100 -
3224 M-Gオイスター
General Oyster,Inc.
871.00 878.00 871.00 878.00 8.00 871.6471879.00 879.00 869.00 870.00 1.7 1,481.800100 -
3416 M-ピクスタ
PIXTA Inc.
1,128.00 1,131.00 1,116.00 1,116.00 -46.00 1,117.16361,102.00 1,150.00 1,098.00 1,122.00 27.5 30,722100 -
3418 M-バルニバービ
BALNIBARBI Co.,Ltd.
1,031.00 1,032.00 1,025.00 1,029.00 -3.00 1,034.67311,044.00 1,044.00 1,031.00 1,033.00 5.2 5,380.300100 -
3542 M-VEGA
Vega corporation Co.,Ltd.
1,915.00 1,924.00 1,871.00 1,886.00 -76.00 1,908.08461,980.00 1,980.00 1,892.00 1,909.00 120.6 230,115100 -
3550 M-スタジオアタオ
STUDIO ATAO Co.,Ltd.
430.00 444.00 430.00 443.00 -1.00 431.0098436.00 439.00 425.00 429.00 51.2 22,067.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 118
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3556 M-リネットジャパン
RenetJapanGroup,Inc.
574.00 604.00 573.00 595.00 12.00 576.2164562.00 591.00 545.00 573.00 643.7 370,910.500100 -
3557 M-U&C
UNITED&COLLECTIVE CO.LTD.
1,026.00 1,044.00 1,026.00 1,044.00 8.00 1,037.07691,049.00 1,049.00 1,049.00 1,049.00 1.3 1,348.200100 -
3558 M-ロコンド
LOCONDO,Inc.
2,468.00 2,504.00 2,456.00 2,472.00 -28.00 2,461.65782,515.00 2,518.00 2,405.00 2,468.00 252.2 620,830.100100 -
3566 M-ユニネク
UNIFORM NEXT CO.,LTD.
1,519.00 1,519.00 1,487.00 1,487.00 -38.00 1,511.50001,526.00 1,532.00 1,519.00 1,519.00 2.8 4,232.200100 -
7671 M-AmidAHD
AmidA Holdings Co.,Ltd.
1,151.00 1,170.00 1,144.00 1,170.00 -41.00 1,157.84211,181.00 1,181.00 1,143.00 1,172.00 1.9 2,199.900100 -
7674 M-NATTY
NATTY SWANKY Co.,Ltd
2,630.00 2,647.00 2,581.00 2,591.00 -39.00 2,575.52222,580.00 2,630.00 2,500.00 2,602.00 20.3 52,283.100100 -
7676 M-グッドスピード
GOODSPEED.CO.,LTD.
1,510.00 1,543.00 1,481.00 1,500.00 -10.00 1,547.54901,620.00 1,690.00 1,432.00 1,510.00 161.2 249,464.900100 -
7683 M-ダブルエー
WA,Inc.
2,948.00 2,997.00 2,948.00 2,990.00 68.00 2,965.14712,972.00 2,972.00 2,922.00 2,959.00 3.4 10,081.500100 -
9271 M-和心
Wagokoro co.,ltd.
463.00 465.00 462.00 465.00 -16.00 469.8750481.00 481.00 462.00 470.00 3.2 1,503.600100 -
保険業 Insurance
7157 M-ライフネット
LIFENET INSURANCE COMPANY
1,537.00 1,537.00 1,503.00 1,510.00 -22.00 1,511.49911,532.00 1,540.00 1,487.00 1,517.00 234.6 354,597.700100 -
7325 M-アイリック
IRRC Corporation
847.00 878.00 846.00 853.00 -44.00 836.1013845.00 851.00 809.00 847.00 224.1 187,370.300100 -
7326 M-SBIインシュ
SBI Insurance Group Co.,Ltd.
1,566.00 1,585.00 1,565.00 1,580.00 46.00 1,565.41761,535.00 1,577.00 1,535.00 1,550.00 27.3 42,735.900100 -
7339 M-アイペットHD
ipet Holdings,Inc.
-20.00 2,200.00002,210.00 2,210.00 2,190.00 2,190.00 0.2 440100 - - - - -
その他金融業 Other Financing Business
7183 M-あんしん保証
Anshin Guarantor Service Co.,Ltd.
426.00 429.00 421.00 425.00 -15.00 426.9555439.00 440.00 416.00 431.00 157.2 67,117.400100 -
7320 M-日本リビング保証
Japan Living Warranty Inc.
1,699.00 1,750.00 1,699.00 1,750.00 59.00 1,709.27801,691.00 1,728.00 1,671.00 1,694.00 29.5 50,423.700100 -
8789 M-フィンテック
FinTech Global Incorporated
45.00 46.00 44.00 45.00 1.00 44.738545.00 46.00 43.00 45.00 3,019.5 135,087.900100 -
不動産業 Real Estate
2978 M-ツクルバ
TSUKURUBA Inc.
696.00 701.00 686.00 698.00 -17.00 698.0245704.00 712.00 692.00 696.00 20.4 14,239.700100 -
2980 M-SREHD
SRE Holdings Corporation
3,085.00 3,125.00 3,040.00 3,075.00 -70.00 3,078.48333,115.00 3,150.00 3,065.00 3,085.00 38.9 119,753100 -
2981 M-ランディックス
Landix Inc.
1,600.00 1,619.00 1,600.00 1,600.00 -19.00 1,610.61901,658.00 1,658.00 1,595.00 1,617.00 6.3 10,146.900100 -
2987 M-タスキ
TASUKI Corporation
3,190.00 3,260.00 3,135.00 3,150.00 -15.00 3,200.12463,235.00 3,300.00 3,130.00 3,155.00 60.2 192,647.500100 -
3237 M-イントランス
INTRANCE CO.,LTD.
78.00 78.00 77.00 77.00 0.00 77.251977.00 77.00 77.00 77.00 26.2 2,024100 -
3261 M-グラン
GRANDES,Inc.
355.00 359.00 345.00 348.00 -8.00 351.8872363.00 365.00 343.00 347.00 45.2 15,905.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 119
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3286 M-トラストHD
TRUST Holdings Inc.
338.00 338.00 336.00 337.00 2.00 337.5294337.00 338.00 337.00 338.00 1.7 573.800100 -
3300 M-AMBITION
AMBITION CORPORATION
970.00 995.00 950.00 993.00 137.00 960.5868876.00 1,006.00 876.00 976.00 444.1 426,596.600100 -
3461 M-パルマ
Palma Co.,Ltd.
755.00 756.00 741.00 741.00 -72.00 750.6908758.00 761.00 727.00 755.00 55.3 41,513.200100 -
3474 M-G-FAC
G-FACTORY CO.,LTD.
324.00 325.00 322.00 322.00 2.00 327.5526333.00 333.00 323.00 324.00 7.6 2,489.400100 -
3477 M-フォーライフ
FORLIFE Co.,Ltd.
979.00 982.00 979.00 982.00 11.00 978.3333975.00 977.00 975.00 977.00 0.6 587100 -
3479 M-TKP
TKP Corporation
3,115.00 3,170.00 3,105.00 3,125.00 142.00 3,103.69253,005.00 3,140.00 3,000.00 3,115.00 184.7 573,252100 -
3482 M-ロードスター
Loadstar Capital K.K.
873.00 887.00 865.00 885.00 -6.00 876.2800890.00 895.00 868.00 873.00 170.7 149,581100 -
3489 M-フェイスNW
FaithNetwork Co.,Ltd
1,135.00 1,135.00 1,130.00 1,130.00 1.00 1,131.78431,129.00 1,138.00 1,129.00 1,138.00 5.1 5,772.100100 -
3491 M-GA TECH
GAtechnologies Co.,Ltd.
3,025.00 3,110.00 3,025.00 3,055.00 -35.00 3,024.60633,090.00 3,090.00 2,954.00 3,045.00 126.0 381,100.400100 -
3496 M-アズーム
AZOOM CO.,LTD
9,380.00 9,450.00 9,120.00 9,220.00 290.00 9,575.524410,000.00 10,020.00 9,330.00 9,460.00 67.7 648,263100 -
3497 M-リーガル不動産
LEGAL CORPORATION
889.00 893.00 876.00 882.00 -11.00 872.7065892.00 892.00 850.00 889.00 18.4 16,057.800100 -
3498 M-霞ヶ関キャピタル
Kasumigaseki Capital Co.,Ltd.
3,430.00 3,455.00 3,410.00 3,415.00 70.00 3,410.09903,395.00 3,445.00 3,355.00 3,430.00 20.2 68,884100 -
8922 M-JAM
Japan Asset Marketing Co.,Ltd.
114.00 115.00 114.00 114.00 1.00 114.6020114.00 116.00 114.00 114.00 69.6 7,976.300100 -
サービス業 Services
2122 M-Iスペース
Interspace Co.,Ltd.
1,166.00 1,166.00 1,151.00 1,151.00 -28.00 1,167.29171,182.00 1,183.00 1,134.00 1,157.00 2.4 2,801.500100 -
2150 M-ケアネット
CareNet,Inc.
4,890.00 5,030.00 4,850.00 5,030.00 700.00 4,714.46074,500.00 4,915.00 4,230.00 4,840.00 1,851.4 8,728,352.500100 -
2158 M-FRONTEO
FRONTEO,Inc.
824.00 832.00 811.00 826.00 19.00 820.9374818.00 833.00 798.00 824.00 1,214.6 997,110.600100 -
2178 M-トライSTG
Tri-Stage Inc.
399.00 402.00 397.00 402.00 -2.00 399.6554405.00 405.00 398.00 399.00 100.4 40,125.400100 -
2334 M-イオレ
eole Inc.
1,361.00 1,437.00 1,355.00 1,390.00 -109.00 1,385.72611,415.00 1,435.00 1,309.00 1,373.00 72.3 100,188100 -
2342 M-トランスG
TRANS GENIC INC.
385.00 395.00 380.00 393.00 4.00 386.2391394.00 394.00 378.00 385.00 216.2 83,504.900100 -
2370 M-MDNT
MEDINET Co.,Ltd.
71.00 72.00 70.00 70.00 -2.00 70.881271.00 72.00 70.00 70.00 2,527.8 179,173.500100 -
2385 M-総医研
Soiken Holdings Inc.
725.00 733.00 709.00 711.00 -31.00 721.8136735.00 746.00 707.00 729.00 1,380.0 996,102.700100 -
2402 M-アマナ
amana inc.
628.00 634.00 628.00 634.00 7.00 630.7143628.00 633.00 627.00 628.00 7.0 4,415100 -
2438 M-アスカネット
Asukanet Company,Limited
1,224.00 1,235.00 1,223.00 1,224.00 -15.00 1,231.85581,251.00 1,258.00 1,222.00 1,224.00 63.8 78,592.400100 -
2489 M-ADWAYS
Adways Inc.
470.00 470.00 462.00 466.00 -20.00 468.6907488.00 490.00 459.00 467.00 1,227.1 575,130.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 120
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2497 M-UNITED
UNITED,Inc.
1,506.00 1,515.00 1,503.00 1,505.00 -10.00 1,502.48981,516.00 1,520.00 1,492.00 1,506.00 132.3 198,779.400100 -
6026 M-GMOTECH
GMO TECH,Inc.
2,659.00 2,694.00 2,654.00 2,694.00 -6.00 2,659.33902,684.00 2,695.00 2,621.00 2,692.00 5.9 15,690.100100 -
6027 M-弁護士ドットコム
Bengo4.com,Inc.
12,270.00 12,360.00 12,150.00 12,290.00 -470.00 12,290.663612,650.00 12,650.00 12,190.00 12,320.00 346.6 4,259,944100 -
6030 M-アドベンチャー
Adventure,Inc.
4,705.00 4,775.00 4,665.00 4,685.00 165.00 4,629.13644,505.00 4,705.00 4,310.00 4,665.00 66.0 305,523100 -
6031 M-サイジニア
Scigineer Inc.
1,050.00 1,050.00 1,033.00 1,038.00 -54.00 1,052.03701,099.00 1,099.00 1,050.00 1,052.00 5.4 5,681100 -
6033 M-エクストリーム
EXTREME CO.,LTD.
1,263.00 1,272.00 1,252.00 1,270.00 18.00 1,261.20641,273.00 1,273.00 1,251.00 1,258.00 62.5 78,825.400100 -
6034 M-MRT
MRT Inc.
1,444.00 1,446.00 1,416.00 1,430.00 -34.00 1,438.25071,458.00 1,476.00 1,410.00 1,445.00 133.6 192,150.300100 -
6038 M-イード
IID,Inc.
789.00 794.00 781.00 784.00 -39.00 789.4573805.00 806.00 780.00 787.00 42.2 33,315.100100 -
6039 M-日本動物高度医療
Japan Animal Referral Medical Center Co.,Ltd.
2,400.00 2,430.00 2,387.00 2,401.00 -1.00 2,380.72192,372.00 2,416.00 2,350.00 2,387.00 18.7 44,519.500100 -
6040 M-日本スキー
Nippon Ski Resort Development Co.,Ltd.
630.00 630.00 610.00 619.00 -6.00 621.3119630.00 630.00 620.00 630.00 54.5 33,861.500100 -
6045 M-レントラックス
Rentracks CO.,LTD.
447.00 447.00 440.00 447.00 -9.00 448.8874455.00 459.00 447.00 448.00 30.2 13,556.400100 -
6046 M-リンクバル
LINKBAL INC.
308.00 319.00 307.00 319.00 12.00 310.7008312.00 312.00 306.00 307.00 136.7 42,472.800100 -
6049 M-イトクロ
ItoKuro Inc.
1,551.00 1,564.00 1,530.00 1,558.00 -113.00 1,567.80681,631.00 1,666.00 1,547.00 1,565.00 251.5 394,303.400100 -
6064 M-アクトコール
ACTCALL INC.
981.00 988.00 981.00 981.00 -50.00 990.42871,018.00 1,021.00 980.00 980.00 123.4 122,218.900100 -
6067 M-インパクト
Impact HD Inc.
3,545.00 3,585.00 3,425.00 3,475.00 220.00 3,591.93193,765.00 3,765.00 3,485.00 3,540.00 360.0 1,293,095.500100 -
6069 M-Trends
Trenders,Inc.
696.00 696.00 696.00 696.00 -150.00 699.0433702.00 713.00 696.00 696.00 556.9 389,297.200100 -
6072 M-地盤ネットHD
Jibannet Holdings Co.,Ltd.
249.00 261.00 248.00 256.00 14.00 250.9558245.00 251.00 243.00 249.00 353.0 88,587.400100 -
6081 M-アライドアーキ
Allied Architects,Inc.
368.00 368.00 368.00 368.00 80.00 368.0000 221.2 81,401.600100 - - - - -
6085 M-アーキテクツSJ
ARCHITECTS STUDIO JAPAN INC.
701.00 701.00 701.00 701.00 -6.00 703.1429707.00 707.00 701.00 701.00 0.7 492.200100 -
6086 M-シンメンテHD
Shin Maint Holdings Co.,Ltd.
810.00 819.00 798.00 807.00 -19.00 804.7496826.00 841.00 790.00 811.00 64.3 51,745.400100 -
6090 M-HMT
Human Metabolome Technologies,Inc.
940.00 969.00 940.00 962.00 23.00 948.4242945.00 958.00 935.00 941.00 45.5 43,153.300100 -
6092 M-エンバイオHD
EnBio Holdings,Inc
600.00 606.00 597.00 599.00 -77.00 596.4135628.00 630.00 577.00 600.00 405.1 241,607.100100 -
6094 M-フリークアウト
FreakOut Holdings,inc.
907.00 960.00 903.00 935.00 -265.00 919.0758960.00 970.00 900.00 903.00 824.2 757,502.300100 -
6096 M-レアジョブ
RareJob,Inc.
2,239.00 2,242.00 2,151.00 2,189.00 53.00 2,245.08372,328.00 2,333.00 2,207.00 2,242.00 523.5 1,175,301.300100 -
6172 M-メタップス
Metaps Inc.
911.00 919.00 908.00 912.00 -10.00 913.8598922.00 928.00 905.00 910.00 136.9 125,107.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 121
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6173 M-アクアライン
Aqualine Ltd.
800.00 823.00 800.00 823.00 10.00 808.8250812.00 814.00 805.00 813.00 4.0 3,235.300100 -
6176 M-ブランジスタ
Brangista.Inc
541.00 541.00 530.00 532.00 -12.00 545.3672564.00 568.00 536.00 541.00 87.7 47,828.700100 -
6177 M-AppBank
AppBank Inc.
197.00 202.00 197.00 202.00 -1.00 196.7314202.00 202.00 190.00 197.00 125.1 24,611.100100 -
6180 M-GMOメディア
GMO Media,Inc.
1,679.00 1,691.00 1,672.00 1,672.00 -75.00 1,688.39441,707.00 1,707.00 1,670.00 1,695.00 7.1 11,987.600100 -
6181 M-タメニー
Tameny Inc.
151.00 163.00 149.00 162.00 -7.00 148.6955139.00 150.00 138.00 149.00 876.0 130,257.300100 -
6182 M-ロゼッタ
ROZETTA CORPORATION
2,199.00 2,215.00 2,191.00 2,191.00 -2.00 2,178.37522,193.00 2,208.00 2,143.00 2,184.00 102.6 223,501.300100 -
6190 M-PXB
PhoenixBio Co.,Ltd.
656.00 657.00 655.00 655.00 -14.00 658.0204665.00 665.00 652.00 661.00 14.7 9,672.900100 -
6193 M-バーチャレクス
Virtualex Holdings,Inc.
574.00 574.00 545.00 545.00 -37.00 556.7793572.00 585.00 541.00 549.00 14.5 8,073.300100 -
6195 M-ホープ
HOPE,INC.
6,960.00 6,970.00 6,800.00 6,850.00 -80.00 6,817.50796,730.00 6,980.00 6,580.00 6,940.00 286.1 1,950,489100 -
6198 M-キャリア
CAREER CO.,LTD.
336.00 337.00 327.00 333.00 -17.00 334.4373350.00 350.00 326.00 332.00 147.5 49,329.500100 -
6531 M-リファインバース
REFINVERSE,Inc.
1,335.00 1,344.00 1,320.00 1,344.00 33.00 1,298.17381,257.00 1,330.00 1,252.00 1,330.00 37.4 48,551.700100 -
6537 M-WASHハウス
WASHHOUSE CO.,LTD.
670.00 679.00 669.00 669.00 -8.00 673.5455677.00 680.00 665.00 665.00 3.3 2,222.700100 -
6545 M-IIF
internet infinity INC.
630.00 630.00 617.00 619.00 13.00 624.1307626.00 640.00 616.00 630.00 100.2 62,537.900100 -
6548 M-旅工房
TABIKOBO Co.Ltd.
1,030.00 1,046.00 1,002.00 1,040.00 36.00 1,022.69591,004.00 1,034.00 997.00 1,029.00 14.8 15,135.900100 -
6550 M-Fringe81
Fringe81 Co,Ltd.
455.00 460.00 455.00 458.00 35.00 452.7129436.00 473.00 436.00 458.00 105.9 47,942.300100 -
6554 M-エスユーエス
SUS Co.,Ltd.
422.00 423.00 416.00 417.00 -23.00 421.4053424.00 429.00 420.00 421.00 30.1 12,684.300100 -
6556 M-ウェルビー
Welbe,Inc.
1,603.00 1,661.00 1,603.00 1,647.00 -61.00 1,622.17111,628.00 1,653.00 1,561.00 1,603.00 219.7 356,391100 -
6557 M-gbHD
global bridge HOLDINGS Co.,Ltd.
1,164.00 1,184.00 1,162.00 1,163.00 -21.00 1,160.80001,159.00 1,165.00 1,151.00 1,157.00 5.5 6,384.400100 -
6558 M-クックビズ
Cookbiz Co.,Ltd.
1,024.00 1,030.00 1,024.00 1,027.00 -34.00 1,034.14291,060.00 1,060.00 1,021.00 1,024.00 3.5 3,619.500100 -
6561 M-HANATOUR
HANATOUR JAPAN CO.,LTD.
645.00 656.00 644.00 645.00 -7.00 647.2805645.00 651.00 640.00 643.00 8.2 5,307.700100 -
6562 M-ジーニー
Geniee,Inc.
770.00 783.00 757.00 768.00 9.00 767.8403762.00 785.00 754.00 768.00 67.0 51,445.300100 -
6563 M-みらいワークス
Mirai Works Inc.
4,850.00 4,875.00 4,765.00 4,765.00 -170.00 4,830.98905,000.00 5,000.00 4,700.00 4,830.00 9.1 43,962100 -
6567 M-SERIOHD
SERIO HOLDINGS CO.,LTD.
1,140.00 1,183.00 1,140.00 1,145.00 7.00 1,144.18661,166.00 1,166.00 1,103.00 1,140.00 95.4 109,155.400100 -
6568 M-神戸天然物化学
KNC Laboratories Co.,Ltd.
1,650.00 1,666.00 1,650.00 1,659.00 45.00 1,659.76001,670.00 1,670.00 1,642.00 1,650.00 17.5 29,045.800100 -
6573 M-アジャイル
Agile Media Network Inc.
675.00 692.00 675.00 689.00 24.00 676.8624675.00 681.00 656.00 675.00 21.8 14,755.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 122
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6574 M-コンヴァノ
Convano Inc.
586.00 600.00 586.00 588.00 -17.00 589.1091585.00 589.00 575.00 584.00 11.0 6,480.200100 -
6575 M-HUMANAHD
HUMAN ASSOCIATES HOLDINGS,Inc.
667.00 667.00 655.00 660.00 -19.00 662.5385670.00 670.00 660.00 664.00 5.2 3,445.200100 -
6577 M-ベストワンドット
Bestone.Com Co.,Ltd
1,650.00 1,677.00 1,607.00 1,635.00 69.00 1,611.92861,567.00 1,619.00 1,547.00 1,619.00 7.0 11,283.500100 -
6579 M-ログリー
logly,Inc.
4,005.00 4,030.00 3,800.00 3,825.00 -150.00 3,986.80324,180.00 4,185.00 3,975.00 4,010.00 290.6 1,158,565100 -
6580 M-ライトアップ
Writeup Co.,Ltd.
2,846.00 2,847.00 2,630.00 2,742.00 -51.00 2,866.21013,185.00 3,185.00 2,836.00 2,846.00 268.0 768,144.300100 -
7036 M-イーエムネットJ
eMnet Japan.co.ltd.
2,250.00 2,299.00 2,237.00 2,267.00 -33.00 2,251.49182,250.00 2,274.00 2,221.00 2,221.00 6.1 13,734.100100 -
7039 M-ブリッジ
BRIDGE International Corp.
2,630.00 2,700.00 2,626.00 2,700.00 -76.00 2,663.07362,750.00 2,756.00 2,607.00 2,638.00 59.8 159,251.800100 -
7041 M-CRGHD
CRG HOLDINGS CO.,LTD.
470.00 476.00 470.00 475.00 -17.00 479.1446488.00 492.00 465.00 476.00 16.6 7,953.800100 -
7043 M-アルー
Alue Co.,Ltd.
648.00 649.00 645.00 649.00 -5.00 648.5882660.00 660.00 647.00 649.00 5.1 3,307.800100 -
7046 M-TDSE
TECNOS DATA SCIENCE ENGINEERING INCORPORATED
2,341.00 2,367.00 2,335.00 2,350.00 -13.00 2,344.36882,395.00 2,395.00 2,313.00 2,341.00 14.1 33,055.600100 -
7047 M-ポート
PORT INC.
672.00 682.00 670.00 672.00 -73.00 690.2712735.00 750.00 667.00 674.00 617.7 426,380.500100 -
7048 M-ベルトラ
VELTRA Corporation
493.00 496.00 486.00 492.00 27.00 481.8316457.00 494.00 457.00 489.00 221.5 106,725.700100 -
7049 M-識学
SHIKIGAKU.Co.,Ltd.
1,500.00 1,501.00 1,470.00 1,501.00 17.00 1,486.19421,481.00 1,510.00 1,471.00 1,500.00 20.6 30,615.600100 -
7050 M-フロンティアI
FRONTIER INTERNATIONAL INC.
1,454.00 1,473.00 1,452.00 1,457.00 16.00 1,455.51611,453.00 1,454.00 1,426.00 1,454.00 3.1 4,512.100100 -
7061 M-日本ホスピス
Japan Hospice Holdings Inc.
1,935.00 1,999.00 1,935.00 1,981.00 -149.00 1,941.35451,930.00 1,956.00 1,890.00 1,935.00 139.9 271,595.500100 -
7062 M-フレアス
Fureasu Co.,Ltd.
704.00 716.00 704.00 712.00 26.00 714.1176719.00 719.00 704.00 704.00 3.4 2,428100 -
7063 M-エードット
a dot co.,ltd
1,864.00 1,901.00 1,818.00 1,870.00 -65.00 1,841.58221,775.00 1,880.00 1,741.00 1,880.00 14.6 26,887.100100 -
7064 M-ハウテレビジョン
Howtelevision,Inc.
2,155.00 2,155.00 2,127.00 2,145.00 0.00 2,130.76922,181.00 2,181.00 2,100.00 2,155.00 10.4 22,160100 -
7066 M-ピアズ
Peers Co.,Ltd.
1,887.00 1,939.00 1,881.00 1,931.00 -106.00 1,913.01102,060.00 2,060.00 1,870.00 1,887.00 18.2 34,816.800100 -
7067 M-ブランディング
Branding Technology Inc.
1,543.00 1,543.00 1,497.00 1,497.00 -97.00 1,520.32521,564.00 1,564.00 1,482.00 1,520.00 12.3 18,700100 -
7068 M-フィードフォース
Feedforce Inc.
5,830.00 5,970.00 5,700.00 5,700.00 230.00 5,802.45915,630.00 5,920.00 5,630.00 5,790.00 189.5 1,099,566100 -
7069 M-サイバー・バズ
CyberBuzz,Inc.
2,806.00 2,842.00 2,804.00 2,806.00 -54.00 2,831.26372,871.00 2,920.00 2,753.00 2,836.00 9.1 25,764.500100 -
7072 M-インテM
Intimate Merger,Inc.
1,940.00 1,989.00 1,939.00 1,967.00 -351.00 1,970.91122,018.00 2,057.00 1,902.00 1,940.00 47.3 93,224.100100 -
7073 M-ジェイック
JAIC Co.,Ltd.
2,900.00 2,900.00 2,861.00 2,865.00 -75.00 2,893.36592,950.00 2,950.00 2,885.00 2,885.00 4.1 11,862.800100 -
7074 M-247
Twenty-four seven Inc.
900.00 929.00 900.00 923.00 28.00 911.5214895.00 909.00 894.00 896.00 14.0 12,761.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 123
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7077 M-ALiNK
ALiNK Internet,INC.
2,400.00 2,452.00 2,400.00 2,452.00 8.00 2,417.94442,444.00 2,461.00 2,398.00 2,398.00 3.6 8,704.600100 -
7078 M-INC
INCLUSIVE Inc.
1,203.00 1,220.00 1,200.00 1,200.00 1.00 1,214.41101,215.00 1,279.00 1,192.00 1,211.00 7.3 8,865.200100 -
7079 M-WDBココ
WDB coco CO.,LTD.
4,355.00 4,355.00 4,215.00 4,250.00 100.00 4,261.76474,220.00 4,360.00 4,180.00 4,360.00 25.5 108,675100 -
7080 M-スポーツフィール
Sportsfield Co.,Ltd.
2,307.00 2,307.00 2,307.00 2,307.00 -35.00 2,309.55562,312.00 2,313.00 2,304.00 2,307.00 0.9 2,078.600100 -
7082 M-ジモティー
Jimoty,Inc.
2,900.00 2,929.00 2,780.00 2,838.00 -497.00 2,883.84543,005.00 3,095.00 2,780.00 2,900.00 657.3 1,895,551.600100 -
7083 M-AHCグループ
AHC GROUP INC.
1,533.00 1,571.00 1,533.00 1,544.00 27.00 1,541.60001,532.00 1,550.00 1,520.00 1,550.00 3.5 5,395.600100 -
7084 M-キッズスマイル
Kids Smile Holdings Inc.
1,855.00 1,870.00 1,843.00 1,862.00 33.00 1,851.55411,860.00 1,873.00 1,835.00 1,860.00 7.4 13,701.500100 -
7086 M-きずなHD
KIZUNA HOLDINGS Corp.
1,196.00 1,215.00 1,196.00 1,214.00 13.00 1,197.77301,201.00 1,207.00 1,180.00 1,193.00 16.3 19,523.700100 -
7089 M-フォースタ
for Startups,Inc.
1,290.00 1,290.00 1,254.00 1,265.00 -5.00 1,261.35591,240.00 1,290.00 1,236.00 1,280.00 11.8 14,884100 -
7090 M-リグア
Ligua Inc.
3,475.00 3,500.00 3,420.00 3,485.00 -170.00 3,495.89843,675.00 3,675.00 3,400.00 3,475.00 51.2 178,990100 -
7091 M-LPF
Living Platform,Ltd.
3,565.00 3,565.00 3,365.00 3,390.00 -225.00 3,434.02783,570.00 3,570.00 3,260.00 3,495.00 3.6 12,362.500100 -
7093 M-アディッシュ
adish Co.,Ltd.
2,139.00 2,170.00 2,090.00 2,105.00 -269.00 2,074.43121,974.00 2,160.00 1,974.00 2,139.00 37.8 78,413.500100 -
7094 M-NexTone
NexTone Inc.
8,090.00 8,150.00 7,840.00 7,980.00 -340.00 8,109.61038,300.00 8,520.00 7,980.00 8,120.00 195.0 1,581,374100 -
7095 M-MacbeeP
Macbee Planet,Inc.
3,220.00 3,260.00 3,200.00 3,230.00 -45.00 3,224.72733,290.00 3,290.00 3,185.00 3,245.00 22.0 70,944100 -
7097 M-さくらさく
SAKURASAKU PLUS,Co.,Ltd.
2,465.00 2,489.00 2,445.00 2,465.00 -29.00 2,474.91762,512.00 2,525.00 2,458.00 2,468.00 27.9 69,050.200100 -
7351 M-グッドパッチ
Goodpatch Inc.
2,857.00 2,903.00 2,845.00 2,894.00 14.00 2,872.99882,950.00 2,950.00 2,821.00 2,845.00 82.9 238,171.600100 -
7352 M-Bエンジニア
Branding Engineer CO.,LTD.
1,463.00 1,463.00 1,450.00 1,456.00 -7.00 1,457.08251,463.00 1,470.00 1,450.00 1,450.00 9.7 14,133.700100 -
7353 M-KIYO
KIYO Learning Co.,Ltd.
15,660.00 15,830.00 14,840.00 15,090.00 -890.00 15,417.440615,500.00 16,180.00 14,670.00 15,880.00 147.3 2,270,989100 -
7356 M-Retty
Retty Inc.
1,737.00 1,743.00 1,616.00 1,658.00 -423.00 1,748.71731,920.00 1,920.00 1,740.00 1,748.00 1,602.5 2,802,319.400100 -
9272 M-ブティックス
Boutiques,Inc.
2,291.00 2,300.00 2,233.00 2,240.00 215.00 2,224.78402,095.00 2,383.00 2,095.00 2,290.00 16.2 36,041.500100 -
JASDAQスタンダード銘柄JASDAQ Standard
水産・農林業 Fishery,Agriculture & Forestry
1380 J-秋川牧園
AKIKAWA FOODS & FARMS CO.,LTD.
1,230.00 1,244.00 1,229.00 1,235.00 3.00 1,239.07811,240.00 1,245.00 1,230.00 1,230.00 6.4 7,930.100100 -
1381 J-アクシーズ
AXYZ CO.,Ltd.
3,210.00 3,210.00 3,165.00 3,165.00 40.00 3,190.50003,195.00 3,230.00 3,195.00 3,215.00 2.0 6,381100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 124
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1382 J-ホーブ
HOB Co.,Ltd.
930.00 930.00 919.00 920.00 -5.00 923.2800938.00 938.00 930.00 930.00 2.5 2,308.200100 -
1383 J-ベルグアース
Berg Earth co.,ltd.
2,161.00 2,164.00 2,161.00 2,164.00 -10.00 2,166.71432,173.00 2,175.00 2,161.00 2,161.00 1.4 3,033.400100 -
建設業 Construction
1407 J-ウエストHD
West Holdings Corporation
4,045.00 4,045.00 3,915.00 3,980.00 45.00 4,021.16234,075.00 4,120.00 3,955.00 4,020.00 865.5 3,480,316100 -
1418 J-インターライフ
INTERLIFE HOLDINGS CO.,LTD.
286.00 288.00 284.00 288.00 13.00 284.0273276.00 287.00 276.00 287.00 128.3 36,440.700100 -
1439 J-安江工務店
YASUE CORPORATION
1,020.00 1,020.00 1,020.00 1,020.00 6.00 1,020.00001,020.00 1,020.00 1,020.00 1,020.00 0.2 204100 -
1450 J-田中建設工業
TANAKEN
2,518.00 2,518.00 2,405.00 2,465.00 -129.00 2,476.21432,471.00 2,521.00 2,471.00 2,519.00 4.2 10,400.100100 -
1718 J-美樹工業
MIKIKOGYO CO.,LTD.
3,675.00 3,735.00 3,665.00 3,735.00 60.00 3,684.16673,675.00 3,675.00 3,675.00 3,675.00 0.6 2,210.500100 -
1723 J-日本電技
NIHON DENGI CO.,LTD.
3,695.00 3,730.00 3,695.00 3,730.00 -5.00 3,726.95653,735.00 3,795.00 3,710.00 3,710.00 2.3 8,572100 -
1724 J-シンクレイヤ
SYNCLAYER INC.
861.00 898.00 861.00 880.00 33.00 877.8304865.00 874.00 853.00 865.00 51.9 45,559.400100 -
1728 J-ミサワ中国
MISAWA HOMES CHUGOKU CO.,LTD.
241.00 241.00 241.00 241.00 -2.00 241.0909243.00 243.00 239.00 241.00 3.3 795.600100 -
1730 J-麻生フオーム
ASO FOAM CRETE Co.,Ltd.
565.00 571.00 561.00 561.00 4.00 564.7303559.00 574.00 559.00 571.00 8.9 5,026.100100 -
1736 J-オーテック
OTEC CORPORATION
2,200.00 2,200.00 2,200.00 2,200.00 -6.00 2,203.85002,200.00 2,236.00 2,200.00 2,200.00 2.0 4,407.700100 -
1758 J-太洋基礎
Taiyo Kisokogyo Co.,Ltd.
4,900.00 4,900.00 4,900.00 4,900.00 15.00 4,900.0000 0.1 490100 - - - - -
1770 J-藤田エンジ
FUJITA ENGINEERING CO.,LTD.
790.00 790.00 790.00 790.00 0.00 791.2647792.00 797.00 790.00 797.00 6.8 5,380.600100 -
1783 J-アジアゲートHD
Asia Gate Holdings Co.,Ltd.
47.00 48.00 47.00 48.00 -2.00 47.310348.00 48.00 47.00 47.00 203.0 9,604100 -
1787 J-ナカボーテック
Nakabohtec Corrosion Protecting Co.,Ltd.
3,630.00 3,775.00 3,620.00 3,745.00 225.00 3,648.37843,530.00 3,575.00 3,530.00 3,565.00 3.7 13,499100 -
1788 J-三東工業
SANTO CO.,LTD.
2,436.00 2,436.00 2,386.00 2,386.00 2,505.88892,533.00 2,533.00 2,533.00 2,533.00 0.9 2,255.300100 - -
1789 J-ETS HD
ETS Holdings Co.,Ltd.
731.00 742.00 731.00 736.00 24.00 730.2180725.00 737.00 722.00 734.00 26.6 19,423.800100 -
1793 J-大本組
OHMOTO GUMI CO.,LTD.
100 - - - - - - - - - - - - -
1795 J-マサル
MASARU CORPORATION
95.00 3,602.85713,615.00 3,640.00 3,570.00 3,570.00 0.7 2,522100 - - - - -
1798 J-守谷商会
MORIYA CORPORATION
0.00 1,970.00001,970.00 1,970.00 1,970.00 1,970.00 0.1 197100 - - - - -
1799 J-第一建設
DAIICHI KENSETSU CORPORATION
1,799.00 1,799.00 1,799.00 1,799.00 3.00 1,802.75001,804.00 1,804.00 1,804.00 1,804.00 0.4 721.100100 -
1807 J-佐藤渡辺
WATANABE SATO CO.,LTD.
2,118.00 2,138.00 2,118.00 2,138.00 2,118.00002,088.00 2,088.00 2,088.00 2,088.00 0.6 1,270.800100 - -
1841 J-サンユー建設
SANYU CONSTRUCTION CO.,LTD.
841.00 849.00 838.00 841.00 -15.00 842.1667 0.6 505.300100 - - - - -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 125
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1904 J-大成温調
TAISEI ONCHO CO.,LTD.
1,865.00 1,869.00 1,859.00 1,862.00 9.00 1,859.90911,852.00 1,871.00 1,852.00 1,867.00 4.4 8,183.600100 -
1905 J-テノックス
TENOX CORPORATION
845.00 845.00 842.00 842.00 -8.00 841.4043841.00 849.00 839.00 840.00 4.7 3,954.600100 -
1981 J-協和日成
KYOWANISSEI CO.,LTD.
824.00 824.00 824.00 824.00 -21.00 824.0000 0.5 412100 - - - - -
1992 J-神田通機
KANDA TSUSHINKI CO.,LTD.
-2.00 980.7500977.00 985.00 977.00 981.00 0.8 784.600100 - - - - -
1994 J-高橋ウォール
TAKAHASHI CURTAIN WALL CORPORATION
531.00 535.00 531.00 535.00 6.00 533.6400535.00 536.00 532.00 532.00 2.5 1,334.100100 -
1997 J-暁飯島
AKATSUKI EAZIMA CO.,LTD.
1,401.00 1,411.00 1,400.00 1,410.00 2.00 1,406.87501,408.00 1,408.00 1,400.00 1,400.00 2.4 3,376.500100 -
食料品 Foods
2221 J-岩塚製菓
IWATSUKA CONFECTIONERY CO.,LTD.
3,830.00 3,840.00 3,820.00 3,830.00 15.00 3,833.09523,840.00 3,840.00 3,830.00 3,830.00 2.1 8,049.500100 -
2224 J-コモ
COMO CO.,LTD.
2,489.00 2,489.00 2,485.00 2,488.00 3.00 2,487.72732,485.00 2,485.00 2,485.00 2,485.00 1.1 2,736.500100 -
2226 J-湖池屋
KOIKE-YA Inc.
4,910.00 4,915.00 4,910.00 4,915.00 10.00 4,908.88894,900.00 4,915.00 4,890.00 4,915.00 1.8 8,836100 -
2268 J-サーティワン
B-R 31 ICE CREAM CO.,LTD.
3,920.00 3,920.00 3,920.00 3,920.00 -10.00 3,916.66673,915.00 3,915.00 3,915.00 3,915.00 0.3 1,175100 -
2293 J-滝沢ハム
TAKIZAWA HAM CO.,LTD.
2,930.00 2,930.00 2,930.00 2,930.00 2,930.00002,930.00 2,930.00 2,930.00 2,930.00 0.6 1,758100 - -
2813 J-和弘食品
Wakou Shokuhin Co.,Ltd.
2,570.00 2,570.00 2,570.00 2,570.00 -10.00 2,585.00002,600.00 2,600.00 2,600.00 2,600.00 0.4 1,034100 -
2814 J-佐藤食品
SATO FOODS INDUSTRIES CO.,LTD.
29.00 1,603.00001,600.00 1,615.00 1,598.00 1,615.00 0.9 1,442.700100 - - - - -
2876 J-デルソーレ
Delsole Corporation
455.00 455.00 449.00 449.00 -41.00 455.0370466.00 469.00 439.00 441.00 8.1 3,685.800100 -
2877 J-日東ベスト
NittoBest Corporation
822.00 832.00 822.00 832.00 6.00 829.3333 0.6 497.600100 - - - - -
2901 J-石垣食品
ISHIGAKI FOODS CO.,LTD.
100.00 100.00 98.00 99.00 -1.00 99.036199.00 100.00 98.00 100.00 113.6 11,250.500100 -
2905 J-オーケー食品
OK Food Industry Co.,Ltd.
1,086.00 1,086.00 1,086.00 1,086.00 0.00 1,086.00001,086.00 1,086.00 1,086.00 1,086.00 0.8 868.800100 -
2916 J-仙波糖化
Semba Tohka Industries Co.,Ltd
612.00 616.00 609.00 616.00 -1.00 613.0435615.00 618.00 612.00 612.00 2.3 1,410100 -
2917 J-大森屋
OHMORIYA Co.,LTD.
767.00 767.00 755.00 756.00 1.00 761.5490758.00 767.00 758.00 767.00 5.1 3,883.900100 -
2927 J-AFC-HD
AFC-HD AMS Life Science Co.,Ltd.
683.00 693.00 683.00 693.00 12.00 686.5946688.00 689.00 682.00 685.00 7.4 5,080.800100 -
繊維製品 Textiles & Apparels
3515 J-フジコー
FUJI CORPORATION
2,375.00 2,375.00 2,375.00 2,375.00 0.00 2,375.00002,375.00 2,375.00 2,375.00 2,375.00 0.4 950100 -
パルプ・紙 Pulp & Paper
3891 J-高度紙
NIPPON KODOSHI CORPORATION
2,120.00 2,160.00 2,089.00 2,112.00 195.00 2,094.90612,070.00 2,122.00 2,032.00 2,116.00 448.5 939,565.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 126
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3892 J-岡山製紙
Okayama Paper Industries Co.,Ltd.
929.00 929.00 912.00 915.00 3.00 920.2895920.00 920.00 908.00 908.00 3.8 3,497.100100 -
3895 J-ハビックス
HAVIX CORPORATION
524.00 529.00 519.00 519.00 -8.00 525.4015544.00 544.00 521.00 523.00 40.1 21,068.600100 -
3948 J-光ビジネス
HIKARI BUSINESS FORM CO.,LTD.
433.00 435.00 430.00 433.00 4.00 434.8342434.00 440.00 430.00 432.00 19.3 8,392.300100 -
3953 J-大村紙業
OHMURA SHIGYO CO.,LTD.
608.00 608.00 608.00 608.00 5.00 604.2000594.00 609.00 594.00 609.00 0.5 302.100100 -
3954 J-PAXXS
SHOWA PAXXS CORPORATION
40.00 1,806.00001,806.00 1,806.00 1,806.00 1,806.00 0.4 722.400100 - - - - -
3956 J-国際チャート
Kokusai Chart Corporation
271.00 274.00 271.00 273.00 2.00 271.9474272.00 272.00 270.00 271.00 5.7 1,550.100100 -
化学 Chemicals
4080 J-田中化研
TANAKA CHEMICAL CORPORATION
855.00 869.00 851.00 865.00 3.00 845.2547840.00 854.00 817.00 852.00 161.0 136,086100 -
4124 J-大阪油化工業
OSAKA YUKA INDUSTRY LTD.
1,165.00 1,175.00 1,165.00 1,170.00 -16.00 1,171.61541,187.00 1,187.00 1,158.00 1,164.00 1.3 1,523.100100 -
4234 J-サンエー化研
Sun A.Kaken Company,Limited
539.00 539.00 535.00 538.00 -1.00 538.4286542.00 543.00 539.00 541.00 2.8 1,507.600100 -
4235 J-UFHD
Ultrafabrics Holdings Co.,Ltd.
863.00 863.00 858.00 858.00 -5.00 861.1364861.00 873.00 859.00 864.00 4.4 3,789100 -
4237 J-フジプレアム
Fujipream Corporation
343.00 345.00 338.00 345.00 12.00 343.1673348.00 348.00 336.00 344.00 154.8 53,122.300100 -
4241 J-アテクト
atect corporation
885.00 885.00 885.00 885.00 0.00 881.1667885.00 885.00 877.00 877.00 1.8 1,586.100100 -
4242 J-タカギセイコー
TAKAGI SEIKO CORPORATION
1,756.00 1,756.00 1,721.00 1,747.00 -41.00 1,697.94121,708.00 1,766.00 1,580.00 1,754.00 3.4 5,773100 -
4243 J-ニックス
NIX,INC.
802.00 803.00 800.00 800.00 0.00 798.7778800.00 803.00 791.00 803.00 1.8 1,437.800100 -
4274 J-細谷火工
HOSOYA PYRO-ENGINEERING CO.,LTD.
990.00 1,024.00 990.00 1,019.00 20.00 1,007.37101,000.00 1,000.00 984.00 994.00 53.1 53,491.400100 -
4365 J-松本油脂
MATSUMOTO YUSHI-SEIYAKU CO.,LTD.
10,230.00 10,230.00 10,220.00 10,220.00 -30.00 10,237.500010,250.00 10,250.00 10,250.00 10,250.00 0.4 4,095100 -
4625 J-アトミクス
ATOMIX CO.,LTD.
637.00 637.00 632.00 636.00 4.00 636.7333653.00 653.00 632.00 640.00 3.0 1,910.200100 -
4627 J-ナトコ
NATOCO CO.,LTD.
1,015.00 1,015.00 1,015.00 1,015.00 4.00 1,014.92861,015.00 1,027.00 1,007.00 1,014.00 1.4 1,420.900100 -
4628 J-エスケー化研
SK KAKEN CO.,LTD.
38,500.00 38,500.00 38,400.00 38,400.00 -750.00 38,450.000038,450.00 38,450.00 38,450.00 38,450.00 0.3 11,535100 -
4629 J-大伸化学
DAISHIN CHEMICAL CO.,LTD.
1,510.00 1,515.00 1,510.00 1,512.00 2.00 1,510.33331,510.00 1,510.00 1,510.00 1,510.00 2.1 3,171.700100 -
4918 J-アイビー
IVY COSMETICS CORPORATION
646.00 654.00 646.00 649.00 13.00 654.6875644.00 664.00 644.00 647.00 4.8 3,142.500100 -
4920 J-日本色材
Nippon Shikizai,Inc.
20.00 1,455.00001,455.00 1,455.00 1,455.00 1,455.00 0.1 145.500100 - - - - -
4925 J-HABA
HABA LABORATORIES,INC.
4,030.00 4,060.00 4,030.00 4,030.00 -25.00 4,039.44444,085.00 4,085.00 4,025.00 4,025.00 3.6 14,542100 -
4930 J-グラフィコ
GRAPHICO,Inc.
4,920.00 4,985.00 4,830.00 4,840.00 -180.00 5,028.32585,260.00 5,330.00 4,880.00 4,920.00 22.1 111,126100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 127
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4970 J-東洋合成
Toyo Gosei Co.,Ltd.
9,650.00 9,680.00 9,490.00 9,500.00 -40.00 9,582.05229,660.00 9,710.00 9,430.00 9,600.00 57.5 550,968100 -
4972 J-綜研化学
Soken Chemical & Engineering Co.,Ltd.
1,740.00 1,740.00 1,722.00 1,738.00 17.00 1,730.14911,740.00 1,740.00 1,710.00 1,738.00 16.1 27,855.400100 -
4976 J-ドライルーブ
TOYO DRILUBE CO.,LTD.
100 - - - - - - - - - - - - -
7877 J-永大化工
EIDAI KAKO CO.,LTD.
0.00 1,481.00001,481.00 1,481.00 1,481.00 1,481.00 0.1 148.100100 - - - - -
7886 J-ヤマト・インダ
YAMATO INDUSTRY CO.,LTD.
-8.00 731.0000731.00 731.00 731.00 731.00 0.2 146.200100 - - - - -
7895 J-中央化学
CHUO KAGAKU CO.,LTD.
618.00 625.00 617.00 621.00 -6.00 620.4766627.00 632.00 615.00 618.00 21.4 13,278.200100 -
7899 J-MICS化学
MICS CHEMICAL CO.,LTD.
292.00 298.00 292.00 298.00 2.00 292.1500291.00 294.00 290.00 294.00 8.0 2,337.200100 -
7927 J-ムトー精工
MUTO SEIKO CO.
486.00 489.00 484.00 485.00 4.00 486.0870482.00 487.00 482.00 485.00 20.7 10,062100 -
7928 J-旭化学
ASAHI KAGAKU KOGYO CO.,LTD.
463.00 475.00 463.00 474.00 4.00 468.8634462.00 469.00 462.00 463.00 16.1 7,548.700100 -
医薬品 Pharmaceutical
4556 J-カイノス
KAINOS Laboratories,Inc.
1,090.00 1,098.00 1,082.00 1,084.00 44.00 1,074.30991,059.00 1,090.00 1,055.00 1,090.00 73.9 79,391.500100 -
4558 J-中京医薬
CHUKYO IYAKUHIN CO.,LTD.
463.00 468.00 441.00 448.00 -19.00 470.1305491.00 499.00 444.00 463.00 3,373.5 1,585,985.100100 -
ゴム製品 Rubber Products
5162 J-朝日ラバー
ASAHI RUBBER INC.
710.00 711.00 702.00 704.00 -6.00 707.5425715.00 720.00 698.00 710.00 21.2 14,999.900100 -
5199 J-不二ラテ
FUJI LATEX CO.,LTD.
3,780.00 3,820.00 3,620.00 3,670.00 -280.00 3,785.96503,880.00 3,955.00 3,765.00 3,780.00 100.0 378,596.500100 -
ガラス・土石製品 Glass & Ceramics Products
5212 J-不二硝子
FUJI GLASS CO.,LTD.
2,900.00 3,070.00 2,833.00 3,070.00 501.00 2,821.36652,494.00 2,996.00 2,393.00 2,935.00 1,383.6 3,903,642.700100 -
5216 J-倉元
KURAMOTO CO.,LTD.
125.00 127.00 124.00 126.00 3.00 125.2880124.00 126.00 123.00 126.00 69.1 8,657.400100 -
5217 J-テクノクオーツ
Techno Quartz Inc.
22,200.00 22,660.00 22,160.00 22,660.00 1,050.00 22,257.222222,000.00 22,190.00 22,000.00 22,190.00 1.8 40,063100 -
5277 J-スパンクリート
SPANCRETE CORPORATION
304.00 311.00 304.00 311.00 -1.00 301.9344300.00 302.00 300.00 302.00 6.1 1,841.800100 -
5279 J-日本興業
NIHON KOGYO CO.,LTD.
724.00 724.00 722.00 722.00 -3.00 729.4211733.00 734.00 729.00 733.00 1.9 1,385.900100 -
5284 J-ヤマウ
YAMAU CO.,LTD.
464.00 470.00 464.00 469.00 -2.00 467.2485470.00 471.00 457.00 465.00 16.9 7,896.500100 -
5285 J-ヤマックス
YAMAX Corp.
465.00 467.00 461.00 467.00 -5.00 465.3605470.00 474.00 464.00 464.00 17.2 8,004.200100 -
5380 J-新東
SHINTO COMPANY LIMITED
100 - - - - - - - - - - - - -
5381 J-Mipox
Mipox Corporation
345.00 354.00 344.00 354.00 16.00 346.7859346.00 349.00 338.00 348.00 75.2 26,078.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 128
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
5387 J-チヨダウーテ
CHIYODA UTE CO.,LTD.
370.00 370.00 370.00 370.00 0.00 370.0000 0.3 111100 - - - - -
鉄鋼 Iron & Steel
5484 J-東北鋼
Tohoku Steel Co.,Ltd.
1,416.00 1,459.00 1,416.00 1,443.00 13.00 1,440.9615 2.6 3,746.500100 - - - - -
5542 J-新報国鉄
SHINHOKOKU STEEL CORPORATION
818.00 835.00 813.00 835.00 10.00 821.2308812.00 820.00 812.00 820.00 2.6 2,135.200100 -
5695 J-パウダテック
Powdertech Co.,Ltd.
2,854.00 2,887.00 2,830.00 2,830.00 -64.00 2,847.53852,844.00 2,856.00 2,833.00 2,833.00 1.3 3,701.800100 -
5699 J-イボキン
IBOKIN Co.,Ltd.
1,762.00 1,776.00 1,759.00 1,776.00 -17.00 1,763.04051,757.00 1,780.00 1,751.00 1,760.00 7.4 13,046.500100 -
非鉄金属 Nonferrous Metals
5724 J-アサカ理研
Asaka Riken Co.,Ltd.
1,833.00 1,878.00 1,810.00 1,876.00 31.00 1,834.68721,845.00 1,858.00 1,800.00 1,830.00 24.3 44,582.900100 -
5742 J-NIC
NIC Autotec,Inc.
838.00 839.00 838.00 839.00 20.00 835.0000834.00 843.00 819.00 840.00 1.7 1,419.500100 -
5820 J-三ッ星
MITSUBOSHI CO.,LTD.
1,196.00 1,196.00 1,196.00 1,196.00 8.00 1,196.0000 0.1 119.600100 - - - - -
金属製品 Metal Products
3423 J-エスイー
S E Corporation
270.00 270.00 269.00 269.00 2.00 272.9573275.00 275.00 269.00 269.00 11.7 3,193.600100 -
3426 J-アトムリビン
ATOM LIVIN TECH Co.,Ltd.
100 - - - - - - - - - - - - -
3437 J-特殊電極
TOKUDEN CO.,LTD.
2,078.00 2,081.00 2,078.00 2,081.00 34.00 2,064.33332,058.00 2,076.00 2,053.00 2,076.00 0.9 1,857.900100 -
3439 J-三ツ知
Mitsuchi Corporation
2,000.00 2,000.00 2,000.00 2,000.00 0.00 1,992.50002,000.00 2,000.00 1,971.00 1,999.00 0.4 797100 -
3441 J-山王
SANNO Co.,Ltd.
1,200.00 1,200.00 1,154.00 1,186.00 49.00 1,178.59741,159.00 1,205.00 1,154.00 1,198.00 45.7 53,861.900100 -
3444 J-菊池製作所
KIKUCHI SEISAKUSHO CO.,LTD.
895.00 896.00 878.00 888.00 31.00 879.4775843.00 905.00 843.00 883.00 84.4 74,227.900100 -
5900 J-ダイケン
DAIKEN CO.,LTD.
868.00 874.00 855.00 866.00 13.00 866.0479856.00 875.00 856.00 874.00 14.6 12,644.300100 -
5903 J-SHINPO
SHINPO CO.,LTD.
1,192.00 1,192.00 1,180.00 1,188.00 -11.00 1,182.79491,172.00 1,184.00 1,172.00 1,177.00 3.9 4,612.900100 -
5906 J-エムケー精工
MK SEIKO CO.,LTD.
390.00 390.00 387.00 390.00 9.00 386.7308377.00 390.00 377.00 390.00 5.2 2,011100 -
5935 J-元旦
GANTAN BEAUTY INDUSTRY CO.,LTD.
100 - - - - - - - - - - - - -
5939 J-大谷工業
OTANI KOGYO CO.,LTD.
4,920.00 4,920.00 4,840.00 4,895.00 -95.00 4,899.00004,990.00 4,990.00 4,990.00 4,990.00 0.5 2,449.500100 -
5945 J-天龍製鋸
Tenryu Saw Mfg.Co.,Ltd.
2,699.00002,699.00 2,699.00 2,699.00 2,699.00 0.5 1,349.500100 - - - - - -
5971 J-共和工業
KYOWAKOGYOSYO CO.,LTD.
3,650.00 3,650.00 3,650.00 3,650.00 105.00 3,616.66673,610.00 3,610.00 3,610.00 3,610.00 0.6 2,170100 -
5983 J-イワブチ
IWABUCHI CORPORATION
5,480.00 5,500.00 5,470.00 5,490.00 80.00 5,505.33335,460.00 5,550.00 5,460.00 5,530.00 1.5 8,258100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 129
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
5987 J-オーネックス
ONEX Corporation
728.00 728.00 728.00 728.00 3.00 728.0000 0.1 72.800100 - - - - -
5990 J-スーパーツール
SUPER TOOL CO.,LTD.
2,217.00 2,220.00 2,217.00 2,220.00 0.00 2,232.93752,250.00 2,250.00 2,250.00 2,250.00 1.6 3,572.700100 -
5997 J-協立エアテク
KYORITSU AIR TECH INC.
552.00 561.00 552.00 552.00 1.00 556.3077560.00 560.00 552.00 552.00 6.5 3,616100 -
5999 J-イハラサイエンス
IHARA SCIENCE CORPORATION
1,680.00 1,685.00 1,664.00 1,664.00 -5.00 1,671.29521,640.00 1,686.00 1,640.00 1,680.00 10.5 17,548.600100 -
機械 Machinery
2773 J-ミューチュアル
Mutual Corporation
852.00 852.00 852.00 852.00 1.00 853.5556852.00 857.00 851.00 857.00 1.8 1,536.400100 -
6145 J-NITTOKU
NITTOKU CO.,LTD.
3,830.00 3,865.00 3,720.00 3,780.00 65.00 3,813.35783,720.00 3,865.00 3,715.00 3,830.00 136.1 518,998100 -
6147 J-ヤマザキ
YAMAZAKI CO.,LTD.
373.00 373.00 373.00 373.00 1.00 372.7368372.00 375.00 372.00 375.00 1.9 708.200100 -
6149 J-小田原エン
Odawara Engineering Co.,Ltd.
2,878.00 2,878.00 2,700.00 2,731.00 33.00 2,797.66322,780.00 2,891.00 2,750.00 2,853.00 77.8 217,658.200100 -
6150 J-タケダ機械
TAKEDA MACHINERY CO.,LTD.
0.00 2,480.00002,480.00 2,480.00 2,480.00 2,480.00 0.2 496100 - - - - -
6156 J-エーワン精密
A-ONE SEIMITSU INC.
1,282.00 1,290.00 1,282.00 1,287.00 7.00 1,285.53331,289.00 1,289.00 1,281.00 1,282.00 1.5 1,928.300100 -
6158 J-和井田
WAIDA MFG.CO.,LTD.
930.00 932.00 926.00 932.00 5.00 925.2830920.00 930.00 919.00 930.00 10.6 9,808100 -
6159 J-ミクロン精密
MICRON MACHINERY CO.,LTD.
1,039.00 1,101.00 1,039.00 1,101.00 66.00 1,045.16671,039.00 1,039.00 1,039.00 1,039.00 1.2 1,254.200100 -
6164 J-太陽工機
TAIYO KOKI CO.,LTD.
998.00 998.00 987.00 987.00 -4.00 992.3636993.00 999.00 986.00 999.00 1.1 1,091.600100 -
6233 J-極東産機
KYOKUTO SANKI CO.,LTD.
436.00 438.00 431.00 436.00 -14.00 433.6166434.00 445.00 428.00 433.00 32.6 14,135.900100 -
6239 J-ナガオカ
NAGAOKA INTERNATIONAL CORPORATION
690.00 704.00 688.00 690.00 11.00 693.6933696.00 696.00 682.00 690.00 22.5 15,608.100100 -
6248 J-横田製作所
Yokota Manufacturing Co., Ltd.
1,110.00 1,115.00 1,106.00 1,115.00 -1.00 1,114.42861,112.00 1,135.00 1,110.00 1,120.00 1.4 1,560.200100 -
6249 J-GCジョイコHD
Gamecard-Joyco Holdings,Inc.
1,163.00 1,164.00 1,161.00 1,161.00 11.00 1,160.90911,150.00 1,164.00 1,150.00 1,160.00 1.1 1,277100 -
6257 J-藤商事
FUJISHOJI CO.,LTD.
739.00 748.00 739.00 748.00 12.00 741.6472740.00 741.00 736.00 741.00 37.7 27,960.100100 -
6265 J-妙徳
Myotoku Ltd.
1,760.00 1,760.00 1,760.00 1,760.00 2.00 1,771.44441,760.00 1,781.00 1,760.00 1,781.00 0.9 1,594.300100 -
6267 J-ゼネパッカー
GENERAL PACKER CO.,LTD.
100 - - - - - - - - - - - - -
6276 J-ナビタス
NAVITAS CO.,LTD.
357.00 368.00 353.00 368.00 21.00 358.9967350.00 360.00 348.00 357.00 30.4 10,913.500100 -
6281 J-前田製作
MAEDASEISAKUSHO CO.,LTD.
434.00 437.00 434.00 437.00 4.00 431.6667432.00 432.00 430.00 431.00 3.6 1,554100 -
6286 J-靜甲
SEIKO CORPORATION
530.00 530.00 524.00 524.00 526.1500529.00 529.00 520.00 520.00 2.0 1,052.300100 - -
6297 J-鉱研工業
KOKEN BORING MACHINE CO.,LTD.
428.00 433.00 428.00 433.00 -5.00 428.6732430.00 434.00 421.00 428.00 25.4 10,888.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 130
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6312 J-フロイント
Freund Corporation
688.00 693.00 687.00 692.00 4.00 689.2486688.00 694.00 687.00 687.00 17.3 11,924100 -
6324 J-ハーモニック
Harmonic Drive Systems Inc.
7,620.00 7,720.00 7,620.00 7,700.00 290.00 7,614.78887,560.00 7,640.00 7,420.00 7,630.00 286.5 2,181,637100 -
6327 J-北川精機
KITAGAWA SEIKI CO.,LTD.
589.00 591.00 584.00 586.00 -5.00 587.8570591.00 592.00 582.00 590.00 76.9 45,206.200100 -
6337 J-テセック
TESEC Corporation
729.00 733.00 729.00 730.00 -4.00 733.4625736.00 736.00 730.00 736.00 8.0 5,867.700100 -
6347 J-プラコー
PLACO CO.,LTD.
1,075.00 1,119.00 1,070.00 1,119.00 12.00 1,079.98391,107.00 1,131.00 1,045.00 1,075.00 12.4 13,391.800100 -
6384 J-昭和真空
SHOWA SHINKU CO.,LTD.
1,439.00 1,495.00 1,439.00 1,495.00 58.00 1,466.82141,437.00 1,448.00 1,429.00 1,439.00 30.8 45,178.100100 -
6400 J-不二精機
FUJI SEIKI CO.,LTD.
326.00 330.00 316.00 323.00 13.00 321.5727302.00 339.00 302.00 328.00 1,468.7 472,293.800100 -
6403 J-水道機工
SUIDO KIKO KAISHA,LTD.
2,090.00 2,100.00 2,090.00 2,100.00 2.00 2,091.6667 0.6 1,255100 - - - - -
6405 J-鈴茂器工
Suzumo Machinery Co.,Ltd.
1,500.00 1,508.00 1,500.00 1,508.00 0.00 1,503.45831,490.00 1,508.00 1,490.00 1,508.00 2.4 3,608.300100 -
6408 J-小倉クラッチ
OGURA CLUTCH CO.,LTD.
2,375.00 2,375.00 2,338.00 2,341.00 3.00 2,351.00002,340.00 2,375.00 2,340.00 2,375.00 1.1 2,586.100100 -
6411 J-中野冷機
NAKANO REFRIGERATORS CO.,LTD.
6,310.00 6,310.00 6,270.00 6,270.00 40.00 6,296.15386,250.00 6,320.00 6,250.00 6,320.00 1.3 8,185100 -
6414 J-川重冷熱
KAWASAKI THERMAL ENGINEERING CO.,LTD.
100 - - - - - - - - - - - - -
6416 J-桂川電機
KATSURAGAWA ELECTRIC CO.,LTD.
603.00 603.00 603.00 603.00 603.0000 0.1 60.300100 - - - - - -
6424 J-高見サイ
TAKAMISAWA CYBERNETICS COMPANY,LTD.
909.00 912.00 909.00 912.00 -11.00 910.0571924.00 924.00 907.00 907.00 3.5 3,185.200100 -
6425 J-ユニバーサル
Universal Entertainment Corporation
1,910.00 1,945.00 1,909.00 1,940.00 87.00 1,911.93771,858.00 1,913.00 1,858.00 1,910.00 109.1 208,592.400100 -
6433 J-ヒーハイスト
HEPHAIST CO.,LTD.
222.00 225.00 221.00 223.00 0.00 224.5085228.00 228.00 219.00 219.00 11.8 2,649.200100 -
6467 J-ニチダイ
NICHIDAI CORPORATION
414.00 421.00 412.00 420.00 11.00 415.3641413.00 416.00 411.00 415.00 18.4 7,642.700100 -
6469 J-放電精密
HODEN SEIMITSU KAKO KENKYUSHO CO.,LTD.
526.00 526.00 522.00 522.00 0.00 523.0139523.00 526.00 522.00 525.00 7.2 3,765.700100 -
6484 J-KVK
KVK CORPORATION
1,750.00 1,750.00 1,748.00 1,748.00 -6.00 1,752.77271,750.00 1,760.00 1,742.00 1,756.00 2.2 3,856.100100 -
6488 J-ヨシタケ
Yoshitake Inc.
-13.00 985.7619985.00 997.00 980.00 984.00 2.1 2,070.100100 - - - - -
6494 J-NFK-HD
NFK HOLDINGS CO.,Ltd
85.00 86.00 85.00 86.00 0.00 85.049285.00 86.00 85.00 85.00 77.2 6,565.800100 -
6497 J-ハマイ
HAMAI INDUSTRIES LTD
1,143.00 1,143.00 1,143.00 1,143.00 -7.00 1,149.45451,150.00 1,160.00 1,142.00 1,142.00 3.3 3,793.200100 -
電気機器 Electric Appliances
6518 J-三相電機
SANSO ELECTRIC CO.,LTD.
1,085.00 1,085.00 1,085.00 1,085.00 3.00 1,085.00001,085.00 1,085.00 1,085.00 1,085.00 0.3 325.500100 -
6599 J-エブレン
EBRAINS,INC.
3,400.00 3,420.00 3,370.00 3,370.00 -20.00 3,410.00003,420.00 3,450.00 3,410.00 3,410.00 10.5 35,805100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 131
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6626 J-SEMITEC
SEMITEC Corporation
5,580.00 5,580.00 5,250.00 5,280.00 190.00 5,339.54615,200.00 5,610.00 5,030.00 5,610.00 152.0 811,611100 -
6628 J-オンキヨーHE
ONKYO HOME ENTERTAINMENT CORPORATION
19.00 20.00 19.00 19.00 0.00 19.006019.00 20.00 18.00 19.00 2,469.3 46,931.600100 -
6629 J-テクノホライゾン
TECHNO HORIZON CO.,LTD.
711.00 714.00 705.00 707.00 -5.00 709.9319713.00 719.00 706.00 711.00 214.4 152,209.400100 -
6634 J-ネクスG
NCXX Group Inc.
182.00 185.00 181.00 183.00 0.00 183.0938183.00 185.00 182.00 183.00 19.2 3,515.400100 -
6635 J-大日光
KK DI-NIKKO ENGINEERING
526.00 529.00 520.00 526.00 -1.00 524.3356522.00 527.00 520.00 526.00 14.9 7,812.600100 -
6637 J-寺崎電気
TERASAKI ELECTRIC CO.,LTD.
999.00 1,001.00 999.00 1,000.00 -8.00 1,000.02781,000.00 1,000.00 1,000.00 1,000.00 3.6 3,600.100100 -
6648 J-かわでん
KAWADEN CORPORATION
2,371.00 2,371.00 2,371.00 2,371.00 5.00 2,366.29032,366.00 2,370.00 2,366.00 2,370.00 3.1 7,335.500100 -
6658 J-シライ電子
Shirai Electronics Industrial Co.,Ltd.
250.00 253.00 249.00 253.00 -4.00 249.8948251.00 254.00 246.00 251.00 155.0 38,733.700100 -
6659 J-メディアリンクス
MEDIA LINKS CO.,LTD.
464.00 481.00 464.00 474.00 10.00 470.2750465.00 468.00 457.00 464.00 134.2 63,110.900100 -
6662 J-ユビテック
Ubiteq,INC.
241.00 241.00 240.00 240.00 0.00 240.1721240.00 241.00 239.00 241.00 12.2 2,930.100100 -
6663 J-太洋工業
TAIYO INDUSTRIAL CO.,LTD.
398.00 399.00 396.00 396.00 -2.00 396.6364394.00 399.00 394.00 396.00 1.1 436.300100 -
6664 J-オプトエレクト
OPTOELECTRONICS CO.,LTD.
403.00 403.00 390.00 398.00 -7.00 397.8991401.00 403.00 401.00 402.00 32.7 13,011.300100 -
6666 J-リバーエレテク
RIVER ELETEC CORPORATION
1,629.00 1,750.00 1,627.00 1,747.00 161.00 1,649.32871,574.00 1,665.00 1,451.00 1,637.00 1,626.0 2,681,808.400100 -
6677 J-エスケーエレク
SK-Electronics CO.,LTD.
1,215.00 1,249.00 1,215.00 1,249.00 53.00 1,226.73651,201.00 1,215.00 1,199.00 1,212.00 90.7 111,265100 -
6694 J-ズーム
ZOOM CORPORATION
1,655.00 1,689.00 1,655.00 1,660.00 -23.00 1,676.88641,702.00 1,703.00 1,688.00 1,690.00 13.2 22,134.900100 -
6722 J-A&T
A&T Corporation
1,591.00 1,595.00 1,577.00 1,583.00 28.00 1,587.73501,571.00 1,595.00 1,571.00 1,586.00 11.7 18,576.500100 -
6734 J-ニューテック
Newtech Co.,Ltd.
2,532.00 2,569.00 2,532.00 2,540.00 -42.00 2,554.14292,600.00 2,600.00 2,529.00 2,533.00 4.2 10,727.400100 -
6736 J-サン電子
SUNCORPORATION
2,373.00 2,379.00 2,324.00 2,375.00 81.00 2,363.58852,294.00 2,395.00 2,294.00 2,379.00 69.5 164,269.400100 -
6757 J-OSGコーポ
OSG CORPORATION CO.,LTD.
1,801.00 1,827.00 1,793.00 1,821.00 28.00 1,784.62881,795.00 1,803.00 1,746.00 1,801.00 36.1 64,425.100100 -
6769 J-ザイン
THine Electronics,Inc.
663.00 678.00 663.00 666.00 -9.00 669.7353684.00 684.00 660.00 667.00 34.0 22,771100 -
6777 J-SANTEC
SANTEC CORPORATION
1,875.00 1,907.00 1,869.00 1,874.00 4.00 1,884.15911,895.00 1,895.00 1,861.00 1,878.00 86.1 162,226.100100 -
6787 J-メイコー
Meiko Electronics Co.,Ltd.
2,036.00 2,074.00 2,035.00 2,040.00 30.00 2,054.93462,059.00 2,069.00 2,030.00 2,050.00 65.7 135,009.200100 -
6822 J-大井電気
Oi Electric Co.,Ltd.
2,523.00 2,557.00 2,523.00 2,538.00 16.00 2,533.61112,523.00 2,524.00 2,523.00 2,523.00 1.8 4,560.500100 -
6824 J-新コスモス
NEW COSMOS ELECTRIC CO.,LTD.
1,620.00 1,665.00 1,605.00 1,627.00 49.00 1,635.72971,698.00 1,698.00 1,618.00 1,618.00 7.4 12,104.400100 -
6834 J-精工技研
SEIKOH GIKEN Co.,Ltd.
2,268.00 2,276.00 2,225.00 2,231.00 -62.00 2,259.81562,248.00 2,317.00 2,200.00 2,273.00 17.9 40,450.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 132
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6837 J-京写
KYOSHA CO.,LTD.
259.00 262.00 259.00 262.00 3.00 259.8065259.00 260.00 259.00 259.00 3.1 805.400100 -
6838 J-多摩川HD
TAMAGAWA HOLDINGS CO.,LTD.
2,172.00 2,210.00 2,141.00 2,172.00 -183.00 2,100.27472,005.00 2,210.00 2,001.00 2,171.00 499.5 1,049,087.200100 -
6840 J-AKIBA
AKIBA Holdings Co.,Ltd.
4,645.00 4,645.00 4,595.00 4,595.00 -230.00 4,588.37554,500.00 4,770.00 4,500.00 4,645.00 27.7 127,098100 -
6852 J-テクノ・セブン
TECHNOL SEVEN CO.,LTD.
1,321.00 1,321.00 1,314.00 1,314.00 -12.00 1,314.44741,315.00 1,316.00 1,314.00 1,316.00 3.8 4,994.900100 -
6862 J-ミナトHD
MINATO HOLDINGS INC.
458.00 463.00 451.00 456.00 2.00 454.2449448.00 460.00 445.00 455.00 58.4 26,527.900100 -
6863 J-ニレコ
NIRECO CORPORATION
788.00 803.00 788.00 803.00 11.00 798.0645802.00 802.00 788.00 788.00 6.2 4,948100 -
6864 J-エヌエフHD
NF HOLDINGS CORPORATION
1,937.00 1,950.00 1,920.00 1,920.00 -3.00 1,922.44551,949.00 1,956.00 1,877.00 1,937.00 51.4 98,813.700100 -
6867 J-リーダ電子
LEADER ELECTRONICS CORPORATION
744.00 744.00 734.00 735.00 9.00 736.6510729.00 745.00 728.00 741.00 19.2 14,143.700100 -
6874 J-協立電機
KYORITSU ELECTRIC CORPORATION
1,920.00 1,937.00 1,910.00 1,910.00 30.00 1,918.42111,880.00 1,912.00 1,880.00 1,912.00 1.9 3,645100 -
6890 J-フェローテック
Ferrotec Holdings Corporation
1,186.00 1,208.00 1,186.00 1,196.00 99.00 1,189.63761,123.00 1,210.00 1,123.00 1,186.00 1,635.1 1,945,176.500100 -
6898 J-トミタ電機
TOMITA ELECTRIC CO.,LTD.
1,350.00 1,373.00 1,331.00 1,340.00 31.00 1,349.50001,315.00 1,364.00 1,315.00 1,364.00 4.2 5,667.900100 -
6907 J-ジオマテック
GEOMATEC CO.,LTD.
425.00 429.00 425.00 429.00 0.00 426.4286428.00 428.00 421.00 423.00 2.8 1,194100 -
6912 J-菊水電子
KIKUSUI ELECTRONICS CORPORATION
717.00 717.00 713.00 713.00 0.00 716.8182714.00 722.00 714.00 722.00 1.1 788.500100 -
6918 J-アバール
AVAL DATA CORPORATION
3,350.00 3,410.00 3,335.00 3,390.00 125.00 3,319.94373,265.00 3,390.00 3,180.00 3,355.00 115.5 383,453.500100 -
6919 J-ケル
KEL CORPORATION
841.00 845.00 841.00 841.00 -8.00 842.7273843.00 849.00 840.00 840.00 7.7 6,489100 -
6930 J-日本アンテナ
NIPPON ANTENNA CO.,LTD.
1,044.00 1,049.00 1,044.00 1,049.00 13.00 1,041.65001,038.00 1,050.00 1,038.00 1,044.00 2.0 2,083.300100 -
6943 J-NKK
NKK SWITCHES CO.,LTD.
3,720.00 3,860.00 3,720.00 3,860.00 3,743.3333 0.6 2,246100 - - - - - -
6957 J-芝浦電子
SHIBAURA ELECTRONICS CO.,LTD.
2,495.00 2,515.00 2,477.00 2,500.00 -40.00 2,489.33332,540.00 2,557.00 2,430.00 2,495.00 15.9 39,580.400100 -
6960 J-フクダ電子
FUKUDA DENSHI CO.,LTD.
7,390.00 7,400.00 7,310.00 7,310.00 -30.00 7,356.50797,400.00 7,410.00 7,350.00 7,390.00 6.3 46,346100 -
輸送用機器 Transportation Equipment
7217 J-テイン
TEIN,INC.
699.00 699.00 699.00 699.00 100.00 699.0000 10.0 6,990100 - - - - -
7218 J-田中精密
TANAKA SEIMITSU KOGYO CO.,LTD.
582.00 583.00 577.00 578.00 -4.00 580.0893582.00 582.00 582.00 582.00 5.6 3,248.500100 -
7219 J-HKS
HKS CO.,LTD.
100 - - - - - - - - - - - - -
7228 J-デイトナ
DAYTONA CORPORATION
1,866.00 1,878.00 1,854.00 1,854.00 14.00 1,867.34481,898.00 1,898.00 1,855.00 1,866.00 5.8 10,830.600100 -
7229 J-ユタカ技研
YUTAKA GIKEN CO.,LTD.
1,646.00 1,646.00 1,587.00 1,624.00 38.00 1,621.68001,586.00 1,646.00 1,586.00 1,646.00 5.0 8,108.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 133
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7255 J-桜井製作
SAKURAI LTD.
3.00 488.0000488.00 488.00 488.00 488.00 0.2 97.600100 - - - - -
7264 J-MURO
MURO CORPORATION
1,083.00 1,088.00 1,081.00 1,085.00 17.00 1,078.57141,072.00 1,083.00 1,072.00 1,082.00 7.0 7,550100 -
7265 J-エイケン工業
EIKEN INDUSTRIES CO.,LTD
2,261.00 2,263.00 2,261.00 2,263.00 2.00 2,261.50002,261.00 2,261.00 2,261.00 2,261.00 0.4 904.600100 -
7268 J-タツミ
TATSUMI Corporation
317.00 318.00 316.00 316.00 1.00 316.0667315.00 316.00 315.00 316.00 1.5 474.100100 -
7297 J-カーメイト
CAR MATE MFG. CO.,LTD.
814.00 814.00 814.00 814.00 -15.00 814.0000814.00 814.00 814.00 814.00 0.9 732.600100 -
7298 J-八千代工
Yachiyo Industry Co.,Ltd.
500.00 510.00 499.00 505.00 17.00 501.8754488.00 503.00 486.00 500.00 34.5 17,314.700100 -
7314 J-小田原機
ODAWARA AUTO-MACHINE MFG.CO.,LTD.
585.00 590.00 585.00 585.00 -11.00 581.9036579.00 589.00 567.00 589.00 24.9 14,489.400100 -
7399 J-ナンシン
NANSIN CO.,LTD.
523.00 523.00 523.00 523.00 -9.00 530.8750532.00 532.00 532.00 532.00 0.8 424.700100 -
7551 J-ウェッズ
WEDS CO.,LTD.
443.00 443.00 440.00 442.00 0.00 441.4393442.00 443.00 442.00 443.00 10.7 4,723.400100 -
精密機器 Precision Instruments
7711 J-助川電気
SUKEGAWA ELECTRIC CO.,LTD.
577.00 577.00 573.00 575.00 -5.00 571.7885571.00 576.00 570.00 572.00 5.2 2,973.300100 -
7713 J-シグマ光機
SIGMA KOKI CO.,LTD.
1,254.00 1,265.00 1,254.00 1,265.00 7.00 1,260.43641,265.00 1,265.00 1,251.00 1,256.00 5.5 6,932.400100 -
7716 J-ナカニシ
NAKANISHI INC.
1,997.00 2,031.00 1,997.00 2,024.00 54.00 2,008.06601,970.00 2,008.00 1,970.00 2,005.00 156.0 313,258.300100 -
7722 J-国際計測
KOKUSAI CO.,LTD.
723.00 725.00 721.00 721.00 -4.00 725.1766725.00 730.00 724.00 725.00 47.0 34,083.300100 -
7746 J-岡本硝子
OKAMOTO GLASS CO.,LTD.
182.00 185.00 182.00 185.00 -5.00 181.8575182.00 185.00 178.00 182.00 534.6 97,221100 -
7748 J-ホロン
HOLON CO.,LTD.
4,835.00 4,875.00 4,750.00 4,805.00 190.00 4,811.30394,740.00 4,840.00 4,730.00 4,825.00 48.7 234,310.500100 -
7749 J-メディキット
MEDIKIT CO.,LTD.
3,000.00 3,010.00 2,980.00 3,000.00 13.00 2,997.64942,987.00 3,020.00 2,963.00 2,997.00 17.4 52,159.100100 -
7760 J-IMV
IMV CORPORATION
413.00 417.00 392.00 408.00 61.00 402.5347399.00 415.00 381.00 411.00 583.1 234,718100 -
7771 J-日本精密
Nihon Seimitsu Co.,Ltd.
85.00 87.00 85.00 87.00 1.00 85.898785.00 87.00 85.00 86.00 22.7 1,949.900100 -
7781 J-平山
HIRAYAMA HOLDINGS Co.,Ltd.
1,360.00 1,450.00 1,355.00 1,395.00 102.00 1,374.81911,379.00 1,380.00 1,314.00 1,360.00 29.3 40,282.200100 -
その他製品 Other Products
2706 J-ブロッコリー
BROCCOLI Co.,Ltd.
1,499.00 1,517.00 1,494.00 1,501.00 3.00 1,497.38651,501.00 1,501.00 1,476.00 1,496.00 57.7 86,399.200100 -
7800 J-アミファ
Amifa Co.,Ltd.
753.00 753.00 745.00 746.00 16.00 753.4103760.00 764.00 740.00 752.00 50.7 38,197.900100 -
7805 J-プリントネット
PRINTNET INC.
495.00 495.00 495.00 495.00 -4.00 492.5000491.00 491.00 491.00 491.00 0.8 394100 -
7807 J-幸和製作所
KOWA CO.,LTD.
885.00 900.00 885.00 892.00 26.00 882.6786880.00 886.00 872.00 885.00 2.8 2,471.500100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 134
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7808 J-CSランバー
C.S. LUMBER CO.,INC
1,540.00 1,544.00 1,540.00 1,542.00 -9.00 1,535.07691,528.00 1,532.00 1,528.00 1,531.00 1.3 1,995.600100 -
7809 J-壽屋
KOTOBUKIYA CO.,LTD.
1,925.00 1,988.00 1,881.00 1,881.00 -85.00 1,937.75002,006.00 2,007.00 1,921.00 1,933.00 35.2 68,208.800100 -
7810 J-クロスフォー
Crossfor Co.,Ltd.
289.00 290.00 288.00 289.00 0.00 289.0571289.00 290.00 288.00 289.00 7.0 2,023.400100 -
7814 J-日本創発G
JAPAN Creative Platform Group Co.,Ltd.
331.00 332.00 330.00 330.00 5.00 329.8078323.00 335.00 323.00 335.00 33.3 10,982.600100 -
7826 J-フルヤ金属
FURUYA METAL CO.,LTD.
5,560.00 5,620.00 5,560.00 5,570.00 -20.00 5,571.53655,620.00 5,640.00 5,480.00 5,580.00 39.7 221,190100 -
7827 J-オービス
ORVIS CORPORATION
896.00 905.00 893.00 896.00 -6.00 900.2424903.00 913.00 899.00 911.00 3.3 2,970.800100 -
7836 J-アビックス
AVIX,Inc.
135.00 138.00 135.00 136.00 -1.00 136.1380135.00 136.00 135.00 136.00 123.9 16,867.500100 -
7837 J-アールシーコア
R.C.CORE CO.,LTD.
840.00 840.00 826.00 839.00 -7.00 837.1957831.00 859.00 831.00 839.00 4.6 3,851.100100 -
7841 J-遠藤製作
ENDO MANUFACTURING CO.,LTD.
3.00 477.0000475.00 480.00 475.00 476.00 0.8 381.600100 - - - - -
7847 J-グラファイトD
GRAPHITE DESIGN INC.
-2.00 388.0000389.00 389.00 387.00 387.00 0.2 77.600100 - - - - -
7850 J-総合商研
SOUGOU SHOUKEN CO.,LTD.
100 - - - - - - - - - - - - -
7857 J-セキ
SEKI CO.,LTD.
100 - - - - - - - - - - - - -
7863 J-平賀
HIRAGA CO.,LTD.
398.00 398.00 380.00 396.00 -1.00 388.2500 9.6 3,727.200100 - - - - -
7865 J-ピープル
People Co.,Ltd.
1,056.00 1,069.00 1,054.00 1,069.00 31.00 1,056.71031,049.00 1,059.00 1,046.00 1,054.00 10.7 11,306.800100 -
7878 J-光・彩
Kohsai Co.,Ltd.
2,320.00 2,320.00 2,320.00 2,320.00 2,317.15382,283.00 2,283.00 2,283.00 2,283.00 1.3 3,012.300100 - -
7883 J-サンメッセ
Sun Messe Co.,Ltd.
385.00 387.00 384.00 384.00 -4.00 386.8060388.00 388.00 385.00 386.00 6.7 2,591.600100 -
7901 J-マツモト
MATSUMOTO INC.
2,350.00002,350.00 2,350.00 2,350.00 2,350.00 0.1 235100 - - - - - -
7902 J-ソノコム
SONOCOM CO.,LTD.
774.00 787.00 774.00 774.00 1.00 780.8333773.00 789.00 773.00 789.00 0.6 468.500100 -
7922 J-三光産業
SANKO SANGYO CO.,LTD.
285.00 287.00 282.00 287.00 -14.00 287.9142301.00 301.00 279.00 285.00 46.6 13,416.800100 -
7923 J-トーイン
TOIN CORPORATION
489.00 489.00 489.00 489.00 486.6000486.00 486.00 486.00 486.00 0.5 243.300100 - -
7932 J-ニッピ
Nippi,Incorporated
3,775.00 3,795.00 3,775.00 3,790.00 55.00 3,771.66673,740.00 3,765.00 3,740.00 3,760.00 3.9 14,709.500100 -
7938 J-リーガル
REGAL CORPORATION
2,069.00 2,083.00 2,065.00 2,066.00 -4.00 2,072.11762,071.00 2,089.00 2,067.00 2,067.00 1.7 3,522.600100 -
7939 J-研創
KENSOH CO.,LTD.
384.00 387.00 384.00 384.00 -1.00 384.6000384.00 388.00 384.00 384.00 1.5 576.900100 -
7963 J-興研
KOKEN LTD.
2,460.00 2,504.00 2,456.00 2,461.00 -74.00 2,518.20962,600.00 2,606.00 2,490.00 2,490.00 93.5 235,452.600100 -
7980 J-重松製作
SHIGEMATSU WORKS CO.,LTD.
1,232.00 1,259.00 1,226.00 1,235.00 -28.00 1,272.49071,320.00 1,340.00 1,200.00 1,233.00 312.6 397,780.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 135
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7986 J-日本アイエスケイ
NIHON ISK Company,Limited
1,130.00 1,133.00 1,129.00 1,129.00 -7.00 1,133.35291,150.00 1,150.00 1,121.00 1,133.00 1.7 1,926.700100 -
陸運業 Land Transportation
9012 J-秩父鉄道
Chichibu Railway Co.,Ltd.
100 - - - - - - - - - - - - -
9034 J-南総通運
NANSO Transport Co.,Ltd.
1,143.00 1,143.00 1,143.00 1,143.00 19.00 1,139.04001,124.00 1,143.00 1,124.00 1,143.00 2.5 2,847.600100 -
9036 J-東部ネット
TOHBU NETWORK CO.,LTD.
950.00 950.00 950.00 950.00 7.00 941.6000936.00 936.00 936.00 936.00 0.5 470.800100 -
9051 J-センコン物流
SENKON LOGISTICS CO.,LTD
726.00 730.00 726.00 730.00 2.00 732.4286735.00 735.00 731.00 731.00 0.7 512.700100 -
9057 J-遠州トラック
ENSHU TRUCK CO.,LTD.
2,934.00 2,969.00 2,934.00 2,941.00 -25.00 2,951.37742,966.00 2,966.00 2,926.00 2,933.00 5.3 15,642.300100 -
9060 J-日ロジテム
JAPAN LOGISTIC SYSTEMS CORP.
3,685.00 3,685.00 3,600.00 3,600.00 0.00 3,675.00003,735.00 3,735.00 3,725.00 3,725.00 0.5 1,837.500100 -
9073 J-京極運輸
Kyogoku unyu shoji Co.,Ltd.
509.00 509.00 509.00 509.00 -3.00 519.9231527.00 527.00 508.00 510.00 1.3 675.900100 -
9087 J-タカセ
TAKASE CORPORATION
2.00 1,852.50001,852.00 1,853.00 1,852.00 1,853.00 0.2 370.500100 - - - - -
海運業 Marine Transportation
9176 J-佐渡汽船
Sado Steam Ship Co.,Ltd.
217.00 218.00 216.00 216.00 0.00 217.1935217.00 219.00 217.00 218.00 3.1 673.300100 -
倉庫・運輸関連業 Warehousing & Harbor Transportation Services
9367 J-大東港運
DAITO KOUN CO.,LTD.
620.00 620.00 620.00 620.00 -10.00 615.7692615.00 615.00 615.00 615.00 1.3 800.500100 -
9377 J-エージーピー
AGP CORPORATION
455.00 455.00 455.00 455.00 3.00 455.7500452.00 464.00 452.00 456.00 1.6 729.200100 -
情報・通信業 Information & Communication
2138 J-クルーズ
CROOZ,Inc.
1,181.00 1,200.00 1,174.00 1,174.00 -44.00 1,173.97571,206.00 1,214.00 1,135.00 1,183.00 320.6 376,376.600100 -
2303 J-ドーン
Dawn Corporation
2,234.00 2,256.00 2,200.00 2,244.00 12.00 2,219.58472,211.00 2,254.00 2,200.00 2,250.00 48.4 107,427.900100 -
2315 J-CAICA
CAICA Inc.
19.00 19.00 18.00 19.00 0.00 18.981419.00 19.00 18.00 19.00 25,731.2 488,413.400100 -
2323 J-fonfun
fonfun corporation
525.00 532.00 511.00 511.00 -30.00 511.4142521.00 526.00 490.00 525.00 140.5 71,853.700100 -
2329 J-東北新社
TOHOKUSHINSHA FILM CORPORATION
654.00 663.00 650.00 662.00 -35.00 656.6856656.00 670.00 649.00 654.00 22.9 15,038.100100 -
2330 J-フォーサイド
Forside Co.,Ltd.
92.00 92.00 91.00 91.00 -4.00 91.740692.00 93.00 91.00 93.00 154.2 14,146.400100 -
2332 J-クエスト
Quest Co.,Ltd.
1,275.00 1,286.00 1,260.00 1,260.00 -36.00 1,270.39621,296.00 1,296.00 1,269.00 1,285.00 15.9 20,199.300100 -
2349 J-エヌアイデイ
Nippon Information Development Co.,Ltd.
1,353.00 1,370.00 1,353.00 1,370.00 -3.00 1,353.20311,367.00 1,368.00 1,367.00 1,368.00 25.6 34,642100 -
2411 J-ゲンダイAG
GENDAI AGENCY INC.
292.00 292.00 289.00 292.00 5.00 289.0137284.00 291.00 284.00 291.00 7.3 2,109.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 136
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2484 J-出前館
DEMAE-CAN CO.,LTD
2,780.00 2,780.00 2,717.00 2,751.00 -164.00 2,765.11552,885.00 2,892.00 2,730.00 2,765.00 1,495.7 4,135,783.300100 -
3641 J-パピレス
PAPYLESS CO.,LTD.
2,399.00 2,399.00 2,347.00 2,374.00 -63.00 2,376.86912,450.00 2,455.00 2,367.00 2,398.00 132.2 314,222.100100 -
3670 J-協立情報通信
Kyoritsu Computer & Communication Co.,Ltd.
1,780.00 1,868.00 1,780.00 1,868.00 30.00 1,797.8929 2.8 5,034.100100 - - - - -
3710 J-ジョルダン
Jorudan Co.,Ltd.
1,017.00 1,075.00 983.00 1,003.00 -27.00 1,011.96411,004.00 1,036.00 1,002.00 1,019.00 22.3 22,566.800100 -
3719 J-ジェクシード
GEXEED CO.,LTD.
198.00 200.00 195.00 198.00 6.00 196.2491192.00 201.00 187.00 200.00 770.5 151,209.900100 -
3733 J-ソフトウェアS
Software Service,Inc.
10,930.00 10,950.00 10,900.00 10,950.00 150.00 10,900.740710,800.00 10,930.00 10,800.00 10,930.00 2.7 29,432100 -
3758 J-アエリア
Aeria Inc.
501.00 507.00 493.00 493.00 22.00 500.9186495.00 514.00 480.00 501.00 647.6 324,394.900100 -
3760 J-ケイブ
CAVE Interactive CO.,LTD.
1,404.00 1,420.00 1,401.00 1,401.00 11.00 1,397.85601,368.00 1,419.00 1,365.00 1,414.00 98.6 137,828.600100 -
3766 J-システムズD
SYSTEMS DESIGN Co.,Ltd.
611.00 613.00 611.00 612.00 -7.00 612.7500615.00 615.00 615.00 615.00 0.4 245.100100 -
3776 J-BBタワー
BroadBand Tower,Inc.
406.00 411.00 406.00 408.00 -6.00 406.3435409.00 416.00 400.00 407.00 2,630.8 1,069,008.600100 -
3779 J-J・エスコムHD
J ESCOM HOLDINGS,INC.
110.00 111.00 110.00 111.00 0.00 110.4325111.00 112.00 109.00 110.00 120.7 13,329.200100 -
3791 J-IGポート
IG Port,Inc.
1,299.00 1,307.00 1,299.00 1,299.00 0.00 1,307.68751,318.00 1,320.00 1,297.00 1,297.00 1.6 2,092.300100 -
3798 J-ULSグループ
ULS Group,Inc.
3,900.00 3,910.00 3,760.00 3,800.00 -235.00 3,864.56594,005.00 4,005.00 3,810.00 3,895.00 62.2 240,376100 -
3800 J-ユニリタ
UNIRITA Inc.
1,904.00 1,905.00 1,894.00 1,905.00 -15.00 1,900.42221,907.00 1,907.00 1,890.00 1,904.00 9.0 17,103.800100 -
3802 J-エコミック
ECOMIC CO.,LTD
1,014.00 1,014.00 1,003.00 1,009.00 -2.00 1,000.2653998.00 1,014.00 990.00 1,014.00 4.9 4,901.300100 -
3804 J-システム ディ
System D Inc.
1,963.00 1,995.00 1,963.00 1,987.00 103.00 1,953.04561,920.00 1,978.00 1,892.00 1,969.00 92.2 180,070.800100 -
3816 J-大和コン
DAIWA COMPUTER CO.,LTD.
1,156.00 1,156.00 1,151.00 1,155.00 6.00 1,155.02131,155.00 1,161.00 1,150.00 1,159.00 4.7 5,428.600100 -
3841 J-ジーダット
Jedat Inc.
1,395.00 1,423.00 1,395.00 1,407.00 5.00 1,405.25001,385.00 1,425.00 1,385.00 1,395.00 1.6 2,248.400100 -
3845 J-アイフリーク
I-FREEK MOBILE INC.
157.00 164.00 156.00 161.00 11.00 157.9549155.00 157.00 151.00 156.00 937.5 148,082.700100 -
3847 J-パシフィックS
PACIFIC SYSTEMS CORPORATION
2,916.00002,916.00 2,916.00 2,916.00 2,916.00 0.2 583.200100 - - - - - -
3848 J-データアプリ
Data Applications Company,Limited
20.00 1,530.62501,545.00 1,548.00 1,513.00 1,531.00 0.8 1,224.500100 - - - - -
3851 J-日本一S
Nippon Ichi Software,Inc.
1,209.00 1,236.00 1,172.00 1,172.00 154.00 1,192.64951,180.00 1,250.00 1,111.00 1,214.00 596.0 710,819.100100 -
3857 J-ラック
LAC Co.,Ltd.
1,124.00 1,134.00 1,115.00 1,117.00 -17.00 1,124.52831,139.00 1,141.00 1,118.00 1,128.00 199.3 224,118.500100 -
3858 J-ユビキタスAI
Ubiquitous AI Corporation
723.00 735.00 723.00 732.00 -15.00 722.6074738.00 740.00 703.00 725.00 181.1 130,864.200100 -
3910 J-エムケイシステム
MKSystem Corporation
892.00 900.00 882.00 890.00 2.00 889.6418899.00 899.00 876.00 891.00 48.3 42,969.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 137
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3933 J-チエル
CHIeru Co.,Ltd.
1,970.00 2,022.00 1,970.00 1,970.00 -60.00 1,964.18341,950.00 1,990.00 1,901.00 1,961.00 240.5 472,386.100100 -
3974 J-TBCSCAT
TBCSCAT Inc.
1,320.00 1,330.00 1,320.00 1,330.00 11.00 1,328.23081,327.00 1,335.00 1,327.00 1,331.00 1.3 1,726.700100 -
3988 J-SYSHD
SYS Holdings Co.,Ltd.
1,291.00 1,291.00 1,276.00 1,279.00 -3.00 1,281.64711,280.00 1,289.00 1,276.00 1,288.00 1.7 2,178.800100 -
3997 J-トレードワークス
TRADE WORKS Co.,Ltd
883.00 889.00 876.00 876.00 -14.00 882.2105890.00 890.00 881.00 883.00 7.6 6,704.800100 -
4059 J-まぐまぐ
Magmag,Inc.
2,264.00 2,290.00 2,258.00 2,288.00 -70.00 2,274.47482,308.00 2,342.00 2,255.00 2,266.00 33.7 76,649.800100 -
4287 J-ジャストプラ
JUST PLANNING INC.
407.00 434.00 406.00 434.00 23.00 412.0765406.00 411.00 405.00 408.00 61.4 25,301.500100 -
4288 J-アズジェント
Asgent,Inc.
1,172.00 1,184.00 1,172.00 1,173.00 -10.00 1,180.55931,200.00 1,200.00 1,160.00 1,171.00 5.9 6,965.300100 -
4304 J-Eストアー
Estore Corporation
1,663.00 1,677.00 1,616.00 1,671.00 61.00 1,640.03491,630.00 1,738.00 1,531.00 1,679.00 335.6 550,395.700100 -
4334 J-ユークス
YUKE'S Co.,Ltd.
365.00 368.00 363.00 365.00 -4.00 366.3204367.00 368.00 364.00 365.00 10.3 3,773.100100 -
4335 J-IPS
IPS CO.,LTD.
941.00 950.00 918.00 933.00 -34.00 940.9246960.00 967.00 905.00 943.00 240.0 225,821.900100 -
4356 J-応用技術
APPLIED TECHNOLOGY CO.,LTD.
2,918.00 2,918.00 2,849.00 2,857.00 -33.00 2,879.29822,873.00 2,935.00 2,848.00 2,923.00 5.7 16,412100 -
4398 J-BBSec
BroadBand Security,Inc.
2,566.00 2,599.00 2,535.00 2,535.00 -273.00 2,535.60812,508.00 2,605.00 2,464.00 2,569.00 141.6 359,042.100100 -
4421 J-DIシステム
D.I.System Co.,Ltd.
1,910.00 1,959.00 1,871.00 1,959.00 188.00 1,873.40121,842.00 1,945.00 1,766.00 1,910.00 66.3 124,206.500100 -
4491 J-Cマネージメント
Computer Management Co.,Ltd.
2,800.00 2,800.00 2,763.00 2,763.00 -5.00 2,783.16672,780.00 2,817.00 2,750.00 2,800.00 4.2 11,689.300100 -
4492 J-ゼネテック
GENETEC CORPORATION
1,991.00 2,019.00 1,977.00 2,004.00 -14.00 1,999.53932,033.00 2,041.00 1,987.00 1,999.00 8.9 17,795.900100 -
4499 J-Speee
Speee,Inc.
4,105.00 4,130.00 4,060.00 4,060.00 -535.00 4,135.99854,605.00 4,620.00 3,970.00 4,100.00 200.8 830,508.500100 -
4640 J-アンドール
ANDOR Co.,Ltd.
410.00 425.00 410.00 423.00 -4.00 415.0357430.00 431.00 391.00 410.00 33.6 13,945.200100 -
4644 J-イマジニア
Imagineer Co.,Ltd.
1,143.00 1,148.00 1,137.00 1,142.00 -8.00 1,138.35291,156.00 1,157.00 1,126.00 1,143.00 83.3 94,824.800100 -
4667 J-アイサンテクノロ
AISAN TECHNOLOGY CO.,LTD.
1,498.00 1,509.00 1,493.00 1,502.00 -48.00 1,498.51601,516.00 1,516.00 1,470.00 1,498.00 25.0 37,462.900100 -
4685 J-菱友システム
Ryoyu Systems Co.,Ltd.
100 - - - - - - - - - - - - -
4734 J-ビーイング
Being Co.,Ltd.
645.00 645.00 631.00 632.00 -9.00 637.5185655.00 655.00 651.00 651.00 2.7 1,721.300100 -
4736 J-日本ラッド
Nippon RAD Inc.
785.00 795.00 780.00 792.00 -7.00 786.4344811.00 811.00 779.00 784.00 22.1 17,380.200100 -
4748 J-構造計画
KOZO KEIKAKU ENGINEERING Inc.
2,459.00 2,486.00 2,459.00 2,480.00 -120.00 2,467.90422,483.00 2,491.00 2,447.00 2,461.00 33.4 82,428100 -
4752 J-昭和システム
SHOWA SYSTEM ENGINEERING CORPORATION
771.00 771.00 771.00 771.00 13.00 771.0000 0.8 616.800100 - - - - -
4769 J-インフォクリエ
INFORMATION CREATIVE CO.,LTD.
752.00 752.00 750.00 751.00 0.00 751.4737751.00 753.00 751.00 751.00 1.9 1,427.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 138
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4777 J-ガーラ
GALA INCORPORATED
218.00 218.00 215.00 216.00 -5.00 217.0474217.00 223.00 215.00 217.00 27.4 5,947.100100 -
4783 J-日ダイナミク
Nippon Computer Dynamics Co.,Ltd.
529.00 531.00 526.00 526.00 -5.00 529.1969532.00 536.00 527.00 532.00 19.3 10,213.500100 -
4800 J-オリコン
Oricon Inc.
1,020.00 1,029.00 1,011.00 1,022.00 32.00 1,012.7288990.00 1,017.00 968.00 1,017.00 163.0 165,074.800100 -
4814 J-ネクストウェア
Nextware Ltd.
202.00 204.00 202.00 203.00 -5.00 203.0527204.00 206.00 201.00 202.00 53.1 10,782.100100 -
4816 J-東映アニメ
TOEI ANIMATION CO.,LTD.
6,920.00 6,960.00 6,850.00 6,860.00 -100.00 6,915.36286,950.00 7,040.00 6,920.00 6,980.00 31.7 219,217100 -
4838 J-Sシャワー
SPACE SHOWER NETWORKS INC.
420.00 420.00 418.00 419.00 1.00 418.8667417.00 420.00 417.00 418.00 4.5 1,884.900100 -
6888 J-アクモス
ACMOS INC.
400.00 405.00 400.00 403.00 4.00 400.2265397.00 402.00 395.00 400.00 100.2 40,102.700100 -
6942 J-ソフィアHD
SOPHIA HOLDINGS CO.,LTD.
1,831.00 1,886.00 1,831.00 1,873.00 12.00 1,842.83221,899.00 1,899.00 1,782.00 1,831.00 14.9 27,458.200100 -
6944 J-アイレックス
AIREX INC.
1,624.00 1,624.00 1,598.00 1,598.00 -12.00 1,606.19231,591.00 1,616.00 1,591.00 1,616.00 5.2 8,352.200100 -
7849 J-スターツ出版
Starts Publishing Corporation
2,520.00 2,520.00 2,520.00 2,520.00 2,545.83332,550.00 2,550.00 2,530.00 2,530.00 1.2 3,055100 - -
9408 J-新潟放送
BROADCASTING SYSTEM OF NIIGATA INCORPORATED
1,280.00 1,281.00 1,280.00 1,280.00 0.00 1,280.11111,280.00 1,280.00 1,280.00 1,280.00 0.9 1,152.100100 -
9421 J-エヌジェイHD
NJ Holdings Inc.
100 - - - - - - - - - - - - -
9423 J-フォーバルRS
Forval RealStraight Inc.
104.00 106.00 104.00 104.00 0.00 104.1342103.00 105.00 102.00 105.00 149.8 15,599.300100 -
9425 J-日本テレホン
NIPPON TELEPHONE INC.
387.00 390.00 383.00 383.00 -9.00 388.1891392.00 398.00 386.00 388.00 124.8 48,446100 -
9436 J-沖縄セルラー
OKINAWA CELLULAR TELEPHONE COMPANY
4,325.00 4,355.00 4,320.00 4,320.00 -40.00 4,336.52974,360.00 4,360.00 4,315.00 4,325.00 35.3 153,079.500100 -
9441 J-ベルパーク
Bell-Park Co.,Ltd.
6,580.00 6,680.00 6,580.00 6,680.00 -60.00 6,643.33336,740.00 6,740.00 6,540.00 6,540.00 0.6 3,986100 -
9444 J-トーシンHD
TOSHIN HOLDINGS CO.,LTD
539.00 539.00 538.00 538.00 2.00 537.3333536.00 538.00 536.00 538.00 1.2 644.800100 -
9446 J-サカイHD
SAKAI Holdings CO.,LTD
624.00 628.00 615.00 625.00 12.00 620.1731628.00 628.00 609.00 624.00 80.9 50,172100 -
9476 J-中央経済社HD
CHUOKEIZAI-SHA HOLDINGS,INC.
549.00 549.00 549.00 549.00 549.0000 0.1 54.900100 - - - - - -
9478 J-SE H&I
SE Holdings and Incubations Co.,Ltd.
209.00 209.00 208.00 209.00 1.00 208.5628209.00 210.00 207.00 209.00 136.1 28,385.400100 -
9640 J-セゾン情報
SAISON INFORMATION SYSTEMS CO.,LTD.
2,115.00 2,115.00 2,080.00 2,099.00 -19.00 2,078.63792,118.00 2,118.00 2,065.00 2,100.00 11.6 24,112.200100 -
9651 J-日プロ
Japan Process Development Co.,Ltd.
779.00 779.00 774.00 778.00 6.00 777.9302768.00 779.00 768.00 779.00 4.3 3,345.100100 -
9685 J-KYCOM
KYCOM HOLDINGS CO.,LTD.
869.00 913.00 865.00 884.00 55.00 872.7218830.00 841.00 801.00 841.00 246.2 214,864.100100 -
9687 J-KSK
KSK CO.,LTD
2,137.00 2,137.00 2,118.00 2,118.00 13.00 2,128.70002,143.00 2,148.00 2,138.00 2,138.00 1.0 2,128.700100 -
9691 J-両毛システム
RYOMO SYSTEMS CO.,LTD.
2,039.00 2,039.00 2,020.00 2,024.00 -8.00 2,034.50002,032.00 2,050.00 2,032.00 2,050.00 2.2 4,475.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 139
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9698 J-クレオ
CREO CO.,LTD.
1,215.00 1,218.00 1,208.00 1,214.00 -3.00 1,214.35161,219.00 1,223.00 1,211.00 1,212.00 12.8 15,543.700100 -
9753 J-IXナレッジ
IX Knowledge Incorporated
1,018.00 1,024.00 1,000.00 1,005.00 -18.00 1,005.18071,015.00 1,019.00 986.00 1,018.00 107.9 108,459100 -
9758 J-ジシステム
JAPAN SYSTEMS CO.,LTD.
506.00 507.00 501.00 503.00 1.00 503.4229509.00 509.00 500.00 504.00 48.0 24,164.300100 -
卸売業 Wholesale Trade
2667 J-イメージワン
ImageONE Co.,Ltd.
457.00 463.00 454.00 458.00 3.00 456.0511450.00 456.00 448.00 456.00 92.0 41,956.700100 -
2693 J-YKT
YKT CORPORATION
304.00 305.00 300.00 300.00 -3.00 300.9866302.00 304.00 299.00 303.00 22.4 6,742.100100 -
2700 J-木徳神糧
KITOKU SHINRYO CO.,LTD.
3,500.00 3,500.00 3,495.00 3,495.00 3,498.3333 0.3 1,049.500100 - - - - - -
2708 J-久世
KUZE CO.,LTD.
706.00 706.00 706.00 706.00 707.0000706.00 710.00 706.00 710.00 0.4 282.800100 - -
2714 J-プラマテルズ
Pla Matels Corporation
3.00 555.3333554.00 556.00 554.00 556.00 0.3 166.600100 - - - - -
2721 J-JHD
J-Holdings Corp.
340.00 340.00 335.00 337.00 -3.00 338.3500340.00 340.00 340.00 340.00 2.0 676.700100 -
2743 J-ピクセル
PIXEL COMPANYZ INC.
135.00 136.00 134.00 134.00 -3.00 134.8960136.00 136.00 132.00 134.00 121.2 16,349.400100 -
2750 J-石光商事
S.ISHIMITSU&CO.,LTD.
398.00 405.00 398.00 405.00 7.00 402.1633400.00 405.00 398.00 398.00 9.8 3,941.200100 -
2751 J-テンポスHD
TENPOS HOLDINGS Co.,Ltd.
1,930.00 1,933.00 1,929.00 1,931.00 -2.00 1,930.95121,935.00 1,935.00 1,925.00 1,929.00 4.1 7,916.900100 -
2761 J-トシンG
Toshin Group co.,ltd.
240.00 5,899.28575,840.00 6,080.00 5,840.00 6,080.00 1.4 8,259100 - - - - -
2763 J-エフティグループ
FTGroup CO.,LTD.
1,418.00 1,424.00 1,411.00 1,422.00 -28.00 1,421.21281,440.00 1,440.00 1,411.00 1,423.00 28.2 40,078.200100 -
2776 J-新都HD
SHINTO Holdings,Inc.
87.00 87.00 86.00 86.00 -3.00 87.034189.00 90.00 85.00 86.00 530.2 46,145.500100 -
2777 J-カッシーナ
CASSINA IXC.Ltd.
820.00 820.00 820.00 820.00 18.00 822.2500823.00 823.00 823.00 823.00 0.4 328.900100 -
2795 J-プリメックス
NIPPON PRIMEX INC.
736.00 736.00 736.00 736.00 -6.00 736.0000 0.1 73.600100 - - - - -
3024 J-クリエイト
CREATE CORPORATION
623.00 632.00 623.00 632.00 11.00 624.9000621.00 623.00 621.00 623.00 3.0 1,874.700100 -
3035 J-KTK
ktk INC.
306.00 312.00 303.00 310.00 4.00 305.6774306.00 308.00 304.00 307.00 6.2 1,895.200100 -
3089 J-テクノアルファ
Techno Alpha Co.,Ltd.
1,075.00 1,075.00 1,070.00 1,072.00 4.00 1,073.08721,075.00 1,077.00 1,065.00 1,069.00 14.9 15,989100 -
3131 J-シンデンハイテク
SHINDEN HIGHTEX CORPORATION
1,399.00 1,400.00 1,389.00 1,400.00 5.00 1,397.88891,400.00 1,400.00 1,390.00 1,396.00 2.7 3,774.300100 -
3316 J-東日コンシス
TOKYO NISSAN COMPUTER SYSTEM CO.,LTD
500.00 502.00 500.00 502.00 1.00 500.5500500.00 502.00 500.00 502.00 2.0 1,001.100100 -
3322 J-アルファG
Alpha Group Inc.
749.0000749.00 749.00 749.00 749.00 0.5 374.500100 - - - - - -
3323 J-レカム
RECOMM CO.,LTD.
130.00 131.00 129.00 129.00 -4.00 130.2391132.00 134.00 129.00 131.00 1,755.9 228,686.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 140
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3350 J-RED
Red Planet Japan,Inc.
63.00 63.00 62.00 62.00 0.00 62.805863.00 63.00 62.00 63.00 34.5 2,166.800100 -
3356 J-テリロジー
Terilogy Co.,Ltd.
526.00 529.00 520.00 525.00 -3.00 523.6950524.00 530.00 519.00 527.00 91.8 48,075.200100 -
3374 J-内外テック
Naigai Tec Corporation
2,450.00 2,470.00 2,430.00 2,430.00 -140.00 2,412.98072,420.00 2,446.00 2,332.00 2,446.00 72.6 175,182.400100 -
3386 J-コスモ・バイオ
COSMO BIO COMPANY,LIMITED
1,216.00 1,216.00 1,206.00 1,211.00 28.00 1,216.10431,213.00 1,229.00 1,208.00 1,216.00 84.4 102,639.200100 -
3390 J-INEST
INEST,Inc.
73.00 74.00 72.00 74.00 3.00 72.816572.00 73.00 72.00 72.00 423.4 30,830.500100 -
3417 J-大木ヘルスケア
OHKI HEALTHCARE HOLDINGS CO.,LTD.
1,444.00 1,450.00 1,432.00 1,450.00 26.00 1,441.94291,454.00 1,454.00 1,428.00 1,436.00 17.5 25,234100 -
3537 J-昭栄薬品
SHOEI YAKUHIN CO.,LTD.
928.00 928.00 920.00 923.00 -5.00 923.2128926.00 934.00 921.00 922.00 4.7 4,339.100100 -
3540 J-Ciメディカル
C.I.MEDICAL CO.,LTD.
7,380.00 7,470.00 7,340.00 7,340.00 -90.00 7,390.42027,480.00 7,480.00 7,310.00 7,380.00 35.7 263,838100 -
3562 J-No.1
No.1 Co.,Ltd
1,450.00 1,470.00 1,435.00 1,441.00 -35.00 1,450.59451,499.00 1,499.00 1,421.00 1,448.00 211.1 306,220.500100 -
5283 J-高見澤
TAKAMISAWA CO.,LTD.
1,880.00 1,880.00 1,880.00 1,880.00 1,885.33331,888.00 1,888.00 1,888.00 1,888.00 0.3 565.600100 - -
7413 J-創健社
Sokensha Co.,Ltd.
100 - - - - - - - - - - - - -
7422 J-東邦レマック
TOHO LAMAC CO.,LTD.
2,720.00 2,720.00 2,720.00 2,720.00 0.00 2,732.75002,760.00 2,760.00 2,710.00 2,710.00 0.8 2,186.200100 -
7425 J-初穂商事
HATSUHO SHOUJI CO.,LTD.
3,700.00 3,700.00 3,690.00 3,690.00 -40.00 3,705.71433,730.00 3,730.00 3,690.00 3,690.00 0.7 2,594100 -
7426 J-山大
Yamadai Corporation
745.00 745.00 740.00 740.00 25.00 742.2222 0.9 668100 - - - - -
7434 J-オータケ
OTAKE CORPORATION
1,622.00 1,622.00 1,622.00 1,622.00 1,622.0000 0.1 162.200100 - - - - - -
7435 J-ナ・デックス
NADEX CO.,LTD.
632.00 640.00 632.00 640.00 8.00 634.7000 1.0 634.700100 - - - - -
7443 J-横浜魚類
YOKOHAMA GYORUI CO.,LTD.
520.00 521.00 514.00 514.00 -2.00 517.8108516.00 520.00 516.00 520.00 3.7 1,915.900100 -
7446 J-東北化学
TOHOKU CHEMICAL Co.,LTD.
3,250.00 3,250.00 3,250.00 3,250.00 65.00 3,301.42863,320.00 3,370.00 3,230.00 3,230.00 0.7 2,311100 -
7461 J-キムラ
KIMURA CO.,LTD.
485.00 485.00 485.00 485.00 -5.00 489.7833490.00 490.00 487.00 487.00 6.0 2,938.700100 -
7464 J-セフテック
SAFTEC CO.,LTD.
8,990.00 9,000.00 8,990.00 8,990.00 8,992.5000 0.4 3,597100 - - - - - -
7472 J-鳥羽洋行
TOBA,INC.
-43.00 2,592.00002,599.00 2,599.00 2,557.00 2,557.00 1.2 3,110.400100 - - - - -
7477 J-ムラキ
MURAKI CORPORATION
735.00 735.00 717.00 720.00 -6.00 725.9070726.00 737.00 725.00 735.00 4.3 3,121.400100 -
7486 J-サンリン
SANRIN CO.,LTD.
710.00 710.00 710.00 710.00 -5.00 710.0000 0.3 213100 - - - - -
7500 J-西川計測
NISHIKAWA KEISOKU Co.,Ltd.
100 - - - - - - - - - - - - -
7501 J-ティムコ
TIEMCO LTD.
780.00 782.00 775.00 775.00 8.00 778.6389775.00 786.00 775.00 776.00 7.2 5,606.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 141
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7521 J-ムサシ
MUSASHI CO.,LTD.
1,984.00 2,001.00 1,984.00 2,001.00 28.00 1,978.82611,973.00 1,980.00 1,963.00 1,980.00 2.3 4,551.300100 -
7531 J-清和中央
SEIWA CHUO HOLDINGS CORPORATION
100 - - - - - - - - - - - - -
7539 J-アイナボHD
AINAVO HOLDINGS Co.,Ltd.
982.00 988.00 970.00 983.00 2.00 982.4683984.00 985.00 978.00 982.00 20.5 20,140.600100 -
7555 J-大田花き
Ota Floriculture Auction Co.,Ltd.
727.00 727.00 727.00 727.00 6.00 722.0000721.00 721.00 721.00 721.00 0.6 433.200100 -
7559 J-GFC
GLOBAL FOOD CREATORS CO.,LTD.
1,332.00 1,335.00 1,328.00 1,330.00 -2.00 1,328.77781,327.00 1,332.00 1,327.00 1,332.00 1.8 2,391.800100 -
7567 J-栄電子
SAKAE ELECTRONICS CORPORATION
493.00 494.00 481.00 481.00 4.00 487.9675482.00 492.00 477.00 492.00 49.2 24,008100 -
7597 J-東京貴宝
Tokyo Kiho Co.,Ltd.
1,893.00 1,893.00 1,893.00 1,893.00 1,893.0000 0.1 189.300100 - - - - - -
7624 J-NaITO
Naito & Co.,Ltd.
161.00 161.00 160.00 161.00 -1.00 161.2439162.00 162.00 160.00 162.00 8.2 1,322.200100 -
7634 J-星医療
HOSHIIRYO-SANKI CO.,LTD.
3,630.00 3,630.00 3,615.00 3,615.00 35.00 3,614.00003,575.00 3,640.00 3,575.00 3,635.00 1.0 3,614100 -
7635 J-杉田エース
SUGITA ACE CO.,LTD.
920.00 927.00 920.00 923.00 3.00 923.4286926.00 926.00 926.00 926.00 0.7 646.400100 -
8045 J-横浜丸魚
Yokohama Maruuo Co.,Ltd.
899.6667897.00 904.00 897.00 904.00 0.6 539.800100 - - - - - -
8072 J-日出版貿
JAPAN PUBLICATIONS TRADING CO.,LTD.
1,309.00 1,309.00 1,281.00 1,281.00 1,317.36361,350.00 1,350.00 1,339.00 1,339.00 1.1 1,449.100100 - -
8119 J-三栄コーポ
SANYEI CORPORATION
2,085.00 2,085.00 2,085.00 2,085.00 0.00 2,087.85712,085.00 2,095.00 2,085.00 2,085.00 0.7 1,461.500100 -
8123 J-川辺
T.KAWABE & CO.,LTD.
941.00 941.00 932.00 932.00 -4.00 936.5769934.00 938.00 934.00 938.00 2.6 2,435.100100 -
8147 J-トミタ
TOMITA CO.LTD.
920.00 920.00 917.00 919.00 3.00 917.1176916.00 920.00 916.00 920.00 1.7 1,559.100100 -
8225 J-タカチホ
Takachiho Co.,Ltd.
1,222.00 1,222.00 1,222.00 1,222.00 -26.00 1,193.27271,230.00 1,230.00 1,170.00 1,210.00 2.2 2,625.200100 -
8256 J-プロルート
MARUMITSU CO.,LTD.
258.00 264.00 250.00 253.00 12.00 252.3195240.00 255.00 240.00 253.00 1,364.6 344,315.200100 -
9264 J-ポエック
Puequ CO.,LTD.
3,100.00 3,100.00 3,045.00 3,070.00 20.00 3,045.15633,010.00 3,060.00 3,005.00 3,060.00 3.2 9,744.500100 -
9812 J-テーオーHD
T.O. Holdings CO.,LTD.
229.00 230.00 226.00 226.00 -6.00 229.3200231.00 231.00 225.00 230.00 20.0 4,586.400100 -
9827 J-リリカラ
Lilycolor Co.,Ltd.
155.00 157.00 155.00 157.00 2.00 156.4577158.00 158.00 155.00 156.00 14.2 2,221.700100 -
9849 J-共同紙
KYODO PAPER HOLDINGS
4,530.00 4,530.00 4,530.00 4,530.00 4,530.0000 0.1 453100 - - - - - -
9852 J-CBグループ
CB GROUP MANAGEMENT Co.,Ltd.
100 - - - - - - - - - - - - -
9867 J-ソレキア
Solekia Limited
6,680.00 6,690.00 6,630.00 6,630.00 60.00 6,664.28576,600.00 6,700.00 6,600.00 6,650.00 1.4 9,330100 -
9888 J-UEX
UEX,LTD.
342.00 342.00 340.00 341.00 1.00 340.4493340.00 342.00 339.00 341.00 13.8 4,698.200100 -
9895 J-コンセック
CONSEC CORPORATION
1,318.00 1,318.00 1,318.00 1,318.00 18.00 1,308.00001,298.00 1,298.00 1,298.00 1,298.00 0.2 261.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 142
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9906 J-藤井産業
Fujii Sangyo Corporation
1,450.00 1,452.00 1,450.00 1,450.00 2.00 1,449.66671,448.00 1,450.00 1,448.00 1,450.00 0.6 869.800100 -
9908 J-日本電計
NIHON DENKEI CO.,LTD
1,183.00 1,184.00 1,179.00 1,184.00 1.00 1,184.65331,187.00 1,192.00 1,180.00 1,182.00 7.5 8,884.900100 -
9909 J-愛光電気
AIKO CORPORATION
1,569.00 1,569.00 1,540.00 1,540.00 1,554.5000 0.2 310.900100 - - - - - -
9913 J-日邦産業
NIPPO LTD.
493.00 494.00 493.00 494.00 -1.00 496.0000497.00 498.00 492.00 492.00 1.7 843.200100 -
9914 J-植松商会
Uematsu Shokai Co.,Ltd.
920.00 935.00 920.00 935.00 -3.00 930.8333938.00 938.00 935.00 935.00 0.6 558.500100 -
9941 J-太洋物産
TAIYO BUSSAN KAISHA,LTD.
462.00 462.00 462.00 462.00 466.0000468.00 468.00 468.00 468.00 0.3 139.800100 - -
9955 J-ヨンキュウ
THE YONKYU CO.,LTD.
1,620.00 1,623.00 1,619.00 1,619.00 3.00 1,619.60001,616.00 1,616.00 1,616.00 1,616.00 0.5 809.800100 -
9964 J-アイテック
ITEC CORPORATION
100 - - - - - - - - - - - - -
9996 J-サトー商会
Satoh&Co.,Ltd.
9.00 1,494.00001,494.00 1,494.00 1,494.00 1,494.00 3.2 4,780.800100 - - - - -
小売業 Retail Trade
2653 J-イオン九州
AEON KYUSHU CO.,LTD.
1,883.00 1,885.00 1,883.00 1,883.00 2.00 1,885.04551,883.00 1,897.00 1,881.00 1,889.00 4.4 8,294.200100 -
2656 J-ベクター
Vector Inc.
211.00 212.00 208.00 208.00 -5.00 210.3559211.00 213.00 209.00 213.00 11.8 2,482.200100 -
2666 J-オートウェーブ
AUTOWAVE Co.,Ltd.
114.00 115.00 113.00 114.00 1.00 114.9429115.00 116.00 114.00 115.00 243.4 27,977.100100 -
2669 J-カネ美食品
Kanemi Co.,Ltd.
2,993.00 2,993.00 2,993.00 2,993.00 2.00 2,992.50002,991.00 2,995.00 2,991.00 2,995.00 0.6 1,795.500100 -
2673 J-夢みつけ隊
YUMEMITSUKETAI Co.,Ltd.
122.00 124.00 121.00 122.00 -11.00 123.1220128.00 129.00 118.00 122.00 643.4 79,216.700100 -
2694 J-Gテイスト
G.taste Co.,Ltd.
69.00 70.00 69.00 69.00 -1.00 69.285370.00 70.00 69.00 69.00 124.1 8,598.300100 -
2702 J-マクドナルド
McDonald's Holdings Company(Japan),Ltd.
5,270.00 5,310.00 5,270.00 5,310.00 130.00 5,279.80255,230.00 5,280.00 5,230.00 5,280.00 552.0 2,914,451100 -
2705 J-大戸屋HD
OOTOYA Holdings Co.,Ltd.
1,969.00 1,973.00 1,961.00 1,969.00 16.00 1,961.90771,950.00 1,975.00 1,950.00 1,965.00 13.0 25,504.800100 -
2736 J-フェスタリアHD
Festaria Holdings Co.,Ltd.
1,181.00 1,183.00 1,180.00 1,183.00 0.00 1,182.30771,183.00 1,185.00 1,180.00 1,180.00 1.3 1,537100 -
2747 J-北雄ラッキー
Hokuyu Lucky Co.,Ltd.
3,245.00 3,245.00 3,245.00 3,245.00 -45.00 3,245.0000 0.2 649100 - - - - -
2754 J-東葛HD
TOKATSU HOLDINGS CO.,LTD.
100 - - - - - - - - - - - - -
2769 J-ヴィレッジV
Village Vanguard CO.,LTD.
1,064.00 1,065.00 1,061.00 1,063.00 5.00 1,061.89941,058.00 1,065.00 1,058.00 1,064.00 15.9 16,884.200100 -
2782 J-セリア
Seria Co.,Ltd.
3,955.00 3,970.00 3,935.00 3,935.00 0.00 3,951.81563,965.00 3,970.00 3,940.00 3,955.00 120.9 477,774.500100 -
2789 J-カルラ
Karula Co.,LTD.
431.00 431.00 427.00 430.00 1.00 429.5333433.00 434.00 428.00 431.00 6.0 2,577.200100 -
2790 J-ナフコ
NAFCO Co.,Ltd.
2,263.00 2,302.00 2,263.00 2,277.00 36.00 2,283.63682,275.00 2,313.00 2,245.00 2,264.00 128.3 292,990.600100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 143
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3020 J-アプライド
Applied Co.,Ltd.
3,895.00 3,895.00 3,700.00 3,765.00 -475.00 3,746.92753,820.00 3,915.00 3,615.00 3,865.00 138.0 517,076100 -
3058 J-三洋堂HD
Sanyodo Holdings Inc.
878.00 888.00 878.00 880.00 -10.00 878.3529876.00 876.00 876.00 876.00 1.7 1,493.200100 -
3065 J-ライフフーズ
Life Foods Co.,Ltd.
1,708.00 1,708.00 1,708.00 1,708.00 14.00 1,704.40001,700.00 1,720.00 1,700.00 1,720.00 1.0 1,704.400100 -
3068 J-WDI
WDI Corporation
1,457.00 1,465.00 1,452.00 1,456.00 4.00 1,457.45451,455.00 1,470.00 1,455.00 1,470.00 4.4 6,412.800100 -
3069 J-JFLAHD
JFLA Holdings Inc.
337.00 340.00 334.00 336.00 -3.00 336.5990336.00 342.00 336.00 336.00 58.1 19,556.400100 -
3075 J-銚子丸
Choushimaru Co.,Ltd.
1,023.00 1,034.00 1,023.00 1,034.00 4.00 1,028.26541,030.00 1,037.00 1,017.00 1,033.00 16.2 16,657.900100 -
3077 J-ホリイフード
Horiifoodservice Co.,Ltd.
488.00 489.00 488.00 488.00 0.00 487.6667487.00 488.00 487.00 487.00 1.8 877.800100 -
3080 J-ジェーソン
JASON CO.,LTD.
689.00 695.00 688.00 689.00 -9.00 693.1505701.00 702.00 688.00 688.00 20.6 14,278.900100 -
3083 J-シーズメン
C'sMEN Co.,Ltd.
372.00 373.00 362.00 362.00 -10.00 362.1196373.00 376.00 350.00 373.00 107.0 38,746.800100 -
3094 J-スーパーV
SUPER VALUE CO.,LTD.
736.00 736.00 720.00 726.00 -14.00 724.8415740.00 740.00 709.00 721.00 32.8 23,774.800100 -
3096 J-オーシャン
OCEAN SYSTEM CORPORATION
1,206.00 1,213.00 1,205.00 1,208.00 -20.00 1,213.51551,230.00 1,230.00 1,206.00 1,208.00 9.7 11,771.100100 -
3174 J-ハピネス&D
Happiness and D Co.,Ltd.
930.00 933.00 928.00 929.00 4.00 929.0357926.00 939.00 926.00 939.00 2.8 2,601.300100 -
3177 J-ありがとうS
ARIGATOU SERVICES COMPANY,LIMITED
1,710.00 1,710.00 1,710.00 1,710.00 17.00 1,694.50001,692.00 1,692.00 1,686.00 1,690.00 0.4 677.800100 -
3181 J-買取王国
KAITORI OKOKU CO.,LTD.
679.00 679.00 674.00 674.00 -3.00 677.7846687.00 687.00 674.00 674.00 6.5 4,405.600100 -
3189 J-ANAP
ANAP INC.
497.00 504.00 496.00 502.00 -6.00 497.9286511.00 511.00 488.00 497.00 39.2 19,518.800100 -
3190 J-ホットマン
HOTMAN Co.,Ltd.
504.00 504.00 501.00 504.00 0.00 503.5455502.00 504.00 502.00 504.00 1.1 553.900100 -
3192 J-白鳩
Shirohato Co.,Ltd.
305.00 305.00 301.00 301.00 -3.00 303.3774303.00 310.00 302.00 305.00 5.3 1,607.900100 -
3223 J-エスエルディー
SLD Entertainment Inc.
542.00 548.00 542.00 545.00 -12.00 541.1967540.00 543.00 536.00 540.00 6.1 3,301.300100 -
3317 J-フライングG
FLYING GARDEN CO.,LTD.
1,325.00 1,333.00 1,316.00 1,324.00 -9.00 1,324.86671,316.00 1,325.00 1,316.00 1,325.00 1.5 1,987.300100 -
3329 J-東和フード
TOWA FOOD SERVICE CO.,LTD.
1,311.00 1,314.00 1,310.00 1,310.00 -3.00 1,310.50001,314.00 1,314.00 1,307.00 1,308.00 4.0 5,242100 -
3344 J-ワンダーCo.
WonderCorporation
598.00 598.00 590.00 592.00 -1.00 594.0714597.00 598.00 590.00 590.00 1.4 831.700100 -
3352 J-バッファロー
BUFFALO CO.LTD
1,080.00 1,080.00 1,077.00 1,080.00 0.00 1,077.15381,066.00 1,080.00 1,066.00 1,079.00 1.3 1,400.300100 -
3353 J-メディ一光G
Medical Ikkou Group Co.,Ltd.
100 - - - - - - - - - - - - -
3358 J-ワイエスフード
Y.S.FOOD CO.,LTD.
231.00 233.00 231.00 233.00 -2.00 232.0899233.00 234.00 231.00 231.00 8.9 2,065.600100 -
3370 J-フジタコーポ
FUJITA CORPORATION Co.,Ltd.
423.00 424.00 423.00 423.00 -3.00 423.4321426.00 426.00 423.00 424.00 8.1 3,429.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 144
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3375 J-ZOA
ZOA CORPORATION
1,135.00 1,143.00 1,134.00 1,136.00 -1.00 1,141.33331,148.00 1,148.00 1,132.00 1,132.00 1.8 2,054.400100 -
3399 J-山岡家
Maruchiyo Yamaokaya Corporation
1,903.00 1,927.00 1,903.00 1,903.00 -19.00 1,902.96771,895.00 1,910.00 1,894.00 1,903.00 3.1 5,899.200100 -
3536 J-アクサスHD
AXAS HOLDINGS CO.,LTD.
130.00 130.00 129.00 129.00 -1.00 129.0065129.00 130.00 128.00 130.00 122.4 15,790.400100 -
3560 J-ほぼ日
Hobonichi Co.,Ltd.
3,980.00 4,000.00 3,980.00 4,000.00 -5.00 3,994.54554,005.00 4,005.00 3,980.00 3,980.00 1.1 4,394100 -
7450 J-サンデー
SUNDAY CO.,LTD.
1,497.00 1,499.00 1,497.00 1,499.00 2.00 1,497.66671,497.00 1,497.00 1,497.00 1,497.00 0.6 898.600100 -
7462 J-ダイヤ通商
DAIYA TSUSHO CO.,LTD.
2,351.00 2,383.00 2,333.00 2,383.00 21.00 2,348.5000 0.6 1,409.100100 - - - - -
7509 J-アイエーG
I.A GROUP CORPORATION
100 - - - - - - - - - - - - -
7523 J-アールビバン
ART VIVANT CO.,LTD.
509.00 514.00 509.00 510.00 -4.00 512.2208513.00 513.00 509.00 510.00 7.7 3,944.100100 -
7564 J-ワークマン
WORKMAN CO.,LTD.
9,250.00 9,270.00 9,240.00 9,270.00 40.00 9,236.20339,280.00 9,290.00 9,180.00 9,250.00 227.3 2,099,389100 -
7571 J-ヤマノHD
YAMANO HOLDINGS CORPORATION
71.00 71.00 69.00 69.00 0.00 69.511369.00 71.00 69.00 70.00 150.2 10,440.600100 -
7577 J-HAPiNS
HAPiNS Co.,Ltd.
324.00 357.00 292.00 293.00 1.00 330.8287316.00 369.00 285.00 321.00 5,404.4 1,787,930.700100 -
7578 J-ニチリョク
NICHIRYOKU CO.,LTD.
1,013.00 1,050.00 1,008.00 1,025.00 75.00 1,006.4931942.00 1,080.00 942.00 1,043.00 21.7 21,840.900100 -
7585 J-かんなん
KAN-NANMARU CORPORATION
732.00 732.00 719.00 719.00 3.00 727.0714731.00 734.00 718.00 720.00 1.4 1,017.900100 -
7603 J-マックハウス
MAC HOUSE CO.,LTD.
378.00 378.00 375.00 376.00 5.00 376.2899376.00 378.00 374.00 378.00 6.9 2,596.400100 -
7610 J-テイツー
TAY TWO CO.,LTD.
109.00 109.00 107.00 107.00 -3.00 108.6795110.00 111.00 107.00 109.00 2,114.0 229,748.500100 -
7614 J-オーエムツー
OM2Network Co.,Ltd.
1,267.00 1,267.00 1,254.00 1,254.00 9.00 1,265.00001,267.00 1,267.00 1,267.00 1,267.00 0.7 885.500100 -
7621 J-うかい
UKAI CO.,LTD.
3,005.00 3,015.00 3,005.00 3,005.00 -10.00 3,009.16673,005.00 3,020.00 3,005.00 3,020.00 0.6 1,805.500100 -
7623 J-サンオータス
SUNAUTAS CO.,LTD.
0.00 319.0000319.00 319.00 319.00 319.00 0.1 31.900100 - - - - -
7636 J-ハンズマン
HANDSMAN CO.,LTD
1,712.00 1,770.00 1,712.00 1,730.00 -1.00 1,731.80701,771.00 1,771.00 1,722.00 1,735.00 5.7 9,871.300100 -
7638 J-NEW ART
NEW ART HOLDINGS Co.,Ltd.
817.00 822.00 812.00 819.00 -11.00 816.9476815.00 827.00 813.00 817.00 51.5 42,072.800100 -
7643 J-ダイイチ
DAIICHI CO.,LTD.
800.00 824.00 800.00 812.00 24.00 809.0948789.00 800.00 788.00 800.00 23.2 18,771100 -
7678 J-あさくま
ASAKUMA CO.,LTD.
1,502.00 1,502.00 1,501.00 1,502.00 7.00 1,507.40911,495.00 1,516.00 1,495.00 1,503.00 2.2 3,316.300100 -
7682 J-浜木綿
HAMAYUU CO.,LTD.
2,310.00 2,336.00 2,310.00 2,324.00 -21.00 2,319.5714 0.7 1,623.700100 - - - - -
7688 J-ミアヘルサ
Miahelsa Corporation
1,291.00 1,308.00 1,283.00 1,284.00 -21.00 1,290.03511,281.00 1,307.00 1,280.00 1,280.00 5.7 7,353.200100 -
7692 J-Eインフィニティ
EARTH INFINITY CO.LTD.
4,555.00 4,615.00 4,460.00 4,490.00 -140.00 4,557.40094,670.00 4,675.00 4,515.00 4,560.00 22.7 103,453100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 145
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8186 J-大塚家具
OTSUKA KAGU,LTD.
163.00 163.00 161.00 163.00 3.00 161.2698160.00 163.00 159.00 163.00 134.9 21,755.300100 -
8208 J-エンチョー
ENCHO CO.,LTD.
1,180.00 1,180.00 1,180.00 1,180.00 -27.00 1,181.20001,187.00 1,187.00 1,179.00 1,180.00 1.5 1,771.800100 -
8215 J-銀座山形
GINZA YAMAGATAYA CO.,LTD.
915.00 918.00 901.00 901.00 0.00 906.8333903.00 920.00 901.00 901.00 1.8 1,632.300100 -
8257 J-山陽百貨
Sanyo Department Store Co.,Ltd.
100 - - - - - - - - - - - - -
8298 J-ファミリー
FAMILY INC.
474.00 495.00 463.00 495.00 28.00 465.3701470.00 485.00 441.00 475.00 91.6 42,627.900100 -
9263 J-ビジョナリーHD
VISIONARYHOLDINGS CO.,LTD.
351.00 358.00 351.00 358.00 7.00 353.7312350.00 361.00 345.00 353.00 264.1 93,420.400100 -
9823 J-マミーマート
Mammy Mart Corporation
2,219.00 2,219.00 2,204.00 2,218.00 -37.00 2,232.46152,257.00 2,257.00 2,210.00 2,210.00 3.9 8,706.600100 -
9829 J-ながの東
NAGANO TOKYU DEPARTMENT STORE CO.,LTD.
1,325.00 1,325.00 1,325.00 1,325.00 1,325.0000 0.1 132.500100 - - - - - -
9853 J-銀座ルノア
GINZA RENOIR CO.,LTD.
817.00 822.00 817.00 822.00 1.00 815.0000817.00 819.00 810.00 817.00 2.9 2,363.500100 -
9876 J-コックス
COX CO.,LTD.
209.00 210.00 201.00 203.00 -4.00 211.9146221.00 226.00 206.00 207.00 1,144.7 242,578.600100 -
9890 J-マキヤ
MAKIYA CO.,LTD.
1,200.00 1,200.00 1,185.00 1,198.00 -12.00 1,198.97081,210.00 1,212.00 1,197.00 1,202.00 13.7 16,425.900100 -
9903 J-カンセキ
KANSEKI CO.,LTD
3,215.00 3,235.00 3,165.00 3,165.00 -70.00 3,194.60783,240.00 3,240.00 3,160.00 3,195.00 5.1 16,292.500100 -
9927 J-ワットマン
WATT MANN CO.,LTD.
2,388.00 2,388.00 2,376.00 2,383.00 -22.00 2,394.11112,400.00 2,400.00 2,400.00 2,400.00 0.9 2,154.700100 -
9950 J-ハチバン
HACHI-BAN CO.,LTD.
2,981.00 2,981.00 2,981.00 2,981.00 0.00 2,997.76923,010.00 3,010.00 2,971.00 2,987.00 1.3 3,897.100100 -
9973 J-小僧寿し
Kozosushi Co.,LTD.
60.00 60.00 57.00 58.00 1.00 58.554857.00 61.00 56.00 60.00 3,857.5 225,875.200100 -
9976 J-セキチュー
SEKICHU CO.,LTD.
1,615.00 1,639.00 1,614.00 1,622.00 21.00 1,639.23531,699.00 1,699.00 1,613.00 1,613.00 1.7 2,786.700100 -
9977 J-アオキスーパー
Aoki Super Co.,LTD.
2,750.00 2,773.00 2,750.00 2,750.00 39.00 2,752.85712,746.00 2,750.00 2,746.00 2,750.00 0.7 1,927100 -
9978 J-文教堂HD
BUNKYODO GROUP HOLDINGS CO.,LTD.
109.00 112.00 108.00 110.00 -2.00 109.6621115.00 115.00 106.00 108.00 883.1 96,842.600100 -
証券、商品先物取引業 Securities & Commodity Futures
7162 J-アストマックス
ASTMAX Co.,Ltd.
285.00 285.00 275.00 276.00 -5.00 280.3230280.00 286.00 277.00 285.00 249.2 69,856.500100 -
7175 J-今村証券
The Imamura Securities Co.,Ltd.
1,334.00 1,349.00 1,334.00 1,349.00 13.00 1,327.15381,306.00 1,334.00 1,306.00 1,334.00 1.3 1,725.300100 -
7177 J-GMOFHD
GMO Financial Holdings,Inc.
619.00 623.00 617.00 617.00 3.00 618.9335621.00 622.00 615.00 618.00 103.7 64,183.400100 -
7185 J-ヒロセ通商
Hirose Tusyo Inc.
1,950.00 1,950.00 1,921.00 1,925.00 2.00 1,932.12821,933.00 1,935.00 1,915.00 1,920.00 7.8 15,070.600100 -
7338 J-インヴァスト
INV Inc.
680.00 690.00 680.00 680.00 -8.00 679.3750678.00 678.00 675.00 675.00 1.6 1,087100 -
8462 J-FVC
Future Venture Capital Co.,Ltd.
818.00 823.00 815.00 822.00 9.00 813.7398813.00 818.00 800.00 818.00 41.5 33,770.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 146
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8699 J-澤田HD
Sawada Holdings Co.,Ltd.
901.00 904.00 895.00 895.00 -3.00 902.9965903.00 910.00 900.00 905.00 114.1 103,031.900100 -
8700 J-丸八証券
Maruhachi Securities Co.,Ltd.
886.00 899.00 886.00 899.00 0.00 891.8519884.00 899.00 884.00 890.00 2.7 2,408100 -
8704 J-トレイダーズHD
TRADERS HOLDINGS CO.,LTD.
408.00 409.00 403.00 405.00 -54.00 406.6523411.00 418.00 402.00 408.00 649.2 263,998.700100 -
8705 J-岡藤日産証券HD
Okato Nissan Securities Holdings,Inc.
159.00 163.00 159.00 163.00 3.00 160.2554161.00 161.00 158.00 160.00 195.0 31,249.800100 -
8740 J-フジトミ
FUJITOMI CO.,LTD.
259.00 260.00 259.00 260.00 3.00 259.1111258.00 259.00 258.00 259.00 4.5 1,166100 -
8747 J-豊トラスティ証券
YUTAKA TRUSTY SECURITIES CO.,LTD.
604.00 606.00 600.00 601.00 0.00 604.1605600.00 611.00 600.00 607.00 16.2 9,787.400100 -
保険業 Insurance
7169 J-NFCHD
NFC Holdings,Inc.
2,231.00 2,231.00 2,231.00 2,231.00 -29.00 2,252.60002,297.00 2,297.00 2,231.00 2,231.00 0.5 1,126.300100 -
その他金融業 Other Financing Business
4351 J-山田債権
YAMADA SERVICER SYNTHETIC OFFICE CO.,LTD
591.00 597.00 591.00 597.00 8.00 595.1429600.00 600.00 590.00 590.00 1.4 833.200100 -
8783 J-GFA
GFA Co.,Ltd.
142.00 149.00 142.00 148.00 4.00 145.1054145.00 145.00 142.00 142.00 288.5 41,862.900100 -
不動産業 Real Estate
2970 J-グッドライフC
GOOD LIFE COMPANY,INC.
1,415.00 1,415.00 1,415.00 1,415.00 -400.00 1,415.00001,415.00 1,415.00 1,415.00 1,415.00 32.3 45,704.500100 -
3236 J-プロパスト
PROPERST CO.,LTD.
166.00 167.00 164.00 167.00 -1.00 166.4780169.00 171.00 165.00 166.00 692.5 115,286100 -
3242 J-アーバネット
URBANET CORPORATION CO.,LTD.
266.00 267.00 265.00 267.00 1.00 266.3584267.00 267.00 265.00 266.00 61.1 16,274.500100 -
3264 J-アスコット
Ascot Corp.
201.00 216.00 199.00 211.00 -3.00 205.9255205.00 205.00 197.00 201.00 741.9 152,776.100100 -
3266 J-ファンドクリG
Fund Creation Group Co.,Ltd.
92.00 93.00 92.00 92.00 1.00 91.872592.00 92.00 91.00 92.00 65.9 6,054.400100 -
3293 J-アズマハウス
AZUMA HOUSE Co.,Ltd.
1,395.00 1,395.00 1,385.00 1,388.00 8.00 1,384.23811,381.00 1,392.00 1,380.00 1,392.00 2.1 2,906.900100 -
3297 J-東武住販
Toubujyuhan Co.,Ltd.
930.00 933.00 930.00 930.00 -5.00 931.4000929.00 938.00 929.00 930.00 1.0 931.400100 -
3490 J-アズ企画設計
Azplanning Co.,Ltd.
1,223.00 1,225.00 1,213.00 1,222.00 21.00 1,228.07141,231.00 1,275.00 1,200.00 1,237.00 2.8 3,438.600100 -
3494 J-マリオン
Mullion Co.,Ltd.
1,114.00 1,147.00 1,114.00 1,146.00 -89.00 1,091.06381,085.00 1,091.00 1,060.00 1,090.00 4.7 5,128100 -
3495 J-香陵住販
Koryojyuhan Co.,Ltd.
1,596.00 1,600.00 1,596.00 1,600.00 -11.00 1,605.09091,610.00 1,613.00 1,600.00 1,600.00 2.2 3,531.200100 -
5280 J-ヨシコン
Yoshicon Co.,Ltd.
963.00 963.00 959.00 959.00 2.00 961.0833960.00 963.00 960.00 963.00 1.2 1,153.300100 -
6625 J-JALCO HD
JALCO Holdings Inc.
206.00 209.00 206.00 208.00 -2.00 205.6585209.00 210.00 201.00 207.00 475.2 97,728.900100 -
8836 J-RISE
RISE Inc.
26.00 27.00 25.00 26.00 0.00 26.005426.00 27.00 26.00 26.00 372.2 9,679.200100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 147
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8844 J-コスモスイニシア
COSMOS INITIA Co.,Ltd.
431.00 434.00 426.00 428.00 -16.00 430.3696436.00 436.00 431.00 431.00 44.1 18,979.300100 -
8886 J-ウッドフレンス
WOOD FRIENDS CO.,Ltd.
2,106.00 2,106.00 2,106.00 2,106.00 5.00 2,106.0000 0.1 210.600100 - - - - -
8887 J-リベレステ
RIBERESUTE CORPORATION
768.00 770.00 768.00 770.00 1.00 769.1981769.00 770.00 766.00 770.00 10.6 8,153.500100 -
8889 J-APAMAN
Apaman Co.,Ltd.
633.00 633.00 633.00 633.00 カ633.00 100.00 633.0000 79.1 50,070.300100 - - - -
8890 J-レーサム
Raysum Co.,Ltd.
972.00 982.00 971.00 971.00 -6.00 973.8259962.00 988.00 953.00 971.00 58.6 57,066.200100 -
8893 J-新日建物
SHIN-NIHON TATEMONO CO.,LTD.
349.00 349.00 342.00 345.00 3.00 343.6970342.00 349.00 339.00 349.00 228.4 78,500.400100 -
8898 J-センチュリー21
CENTURY21 REAL ESTATE OF JAPAN LTD.
1,052.00 1,053.00 1,050.00 1,051.00 -1.00 1,050.85711,052.00 1,053.00 1,046.00 1,046.00 3.5 3,678100 -
8903 J-サンウッド
Sunwood Corporation
487.00 488.00 483.00 488.00 3.00 485.8696483.00 487.00 483.00 487.00 9.2 4,470100 -
8909 J-シノケンG
Shinoken Group Co.,Ltd.
1,100.00 1,102.00 1,093.00 1,099.00 21.00 1,098.09381,102.00 1,104.00 1,087.00 1,100.00 193.0 211,932.100100 -
8927 J-明豊エンター
MEIHO ENTERPRISE CO.,LTD.
181.00 183.00 181.00 182.00 -3.00 181.4038185.00 185.00 179.00 182.00 62.9 11,410.300100 -
8946 J-エイシアンスター
ASIAN STAR CO.
96.00 97.00 95.00 97.00 -1.00 95.854495.00 97.00 95.00 96.00 37.1 3,556.200100 -
9816 J-ストライダーズ
Striders Corporation
345.00 358.00 344.00 355.00 6.00 345.6766349.00 349.00 334.00 344.00 53.5 18,493.700100 -
9820 J-MTジェネック
MT GENEX CORPORATION
2,875.00 2,902.00 2,875.00 2,902.00 17.00 2,838.42112,875.00 2,875.00 2,810.00 2,840.00 1.9 5,393100 -
サービス業 Services
2134 J-サンキャピタル
Sun Capital Management Corp.
53.00 54.00 52.00 53.00 -1.00 53.268253.00 54.00 53.00 54.00 1,172.7 62,467.600100 -
2136 J-ヒップ
HIP CORPORATION
-1.00 603.8000604.00 606.00 602.00 606.00 1.5 905.700100 - - - - -
2152 J-幼児活動研究会
Youji Corporation
992.00 999.00 991.00 999.00 -5.00 980.1176976.00 986.00 976.00 986.00 1.7 1,666.200100 -
2156 J-セーラー広告
SAYLOR ADVERTISING INC.
280.00 284.00 280.00 284.00 4.00 281.0909281.00 281.00 281.00 281.00 1.1 309.200100 -
2162 J-nms HD
nms Holdings Corporation
274.00 276.00 272.00 273.00 -6.00 272.3931276.00 276.00 268.00 272.00 87.5 23,834.400100 -
2176 J-イナリサーチ
Ina Research Inc.
805.00 811.00 805.00 808.00 13.00 809.1162803.00 818.00 803.00 806.00 24.1 19,499.700100 -
2179 J-成学社
SEIGAKUSHA CO.,LTD.
760.00 760.00 757.00 759.00 -10.00 757.8125754.00 759.00 754.00 758.00 1.6 1,212.500100 -
2185 J-シイエム・シイ
CMC CORPORATION
100 - - - - - - - - - - - - -
2186 J-ソーバル
Sobal Corporation
915.00 919.00 914.00 915.00 -4.00 915.8636917.00 917.00 916.00 916.00 2.2 2,014.900100 -
2191 J-テラ
tella,Inc.
696.00 780.00 676.00 688.00 -17.00 704.2203670.00 690.00 658.00 690.00 3,542.7 2,494,841.400100 -
2300 J-きょくと
Kyokuto Co.,Ltd.
538.00 544.00 538.00 539.00 7.00 541.4595538.00 544.00 538.00 544.00 3.7 2,003.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 148
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2304 J-CSSHD
CSS HOLDINGS,LTD.
269.00 269.00 268.00 269.00 -8.00 268.1311269.00 269.00 264.00 264.00 6.1 1,635.600100 -
2340 J-極楽湯HD
GOKURAKUYU HOLDINGS CO.,LTD.
305.00 306.00 304.00 306.00 -9.00 304.4935308.00 309.00 300.00 305.00 115.7 35,229.900100 -
2341 J-アルバイトタイ
ARBEIT-TIMES CO.,LTD.
136.00 138.00 136.00 138.00 1.00 136.6977136.00 137.00 136.00 136.00 25.8 3,526.800100 -
2344 J-平安レイ
HEIAN CEREMONY SERVICE CO.,LTD.
819.00 819.00 819.00 819.00 0.00 818.5882819.00 819.00 813.00 818.00 1.7 1,391.600100 -
2362 J-夢真HD
YUMESHIN HOLDINGS CO.,LTD.
796.00 812.00 786.00 798.00 31.00 779.7569752.00 798.00 706.00 793.00 4,273.5 3,332,291.200100 -
2373 J-ケア21
CARE TWENTYONE CORPORATION
2,645.00 2,680.00 2,630.00 2,663.00 19.00 2,640.25562,689.00 2,689.00 2,535.00 2,656.00 22.3 58,877.700100 -
2391 J-プラネット
PLANET,INC.
1,451.00 1,490.00 1,451.00 1,458.00 18.00 1,457.88461,440.00 1,451.00 1,440.00 1,445.00 2.6 3,790.500100 -
2406 J-アルテHD
Arte Salon Holdings,Inc.
560.00 561.00 557.00 561.00 3.00 557.6000556.00 559.00 556.00 559.00 2.5 1,394100 -
2408 J-KG情報
KG Intelligence CO.,LTD.
313.00 340.00 297.00 298.00 7.00 321.4950306.00 351.00 292.00 297.00 612.7 196,980100 -
2415 J-ヒューマンHD
Human Holdings Co.,Ltd.
731.00 737.00 715.00 721.00 -38.00 733.8141748.00 748.00 720.00 735.00 26.9 19,739.600100 -
2435 J-シダー
CEDAR.Co.,Ltd
321.00 325.00 302.00 311.00 -14.00 315.2551326.00 329.00 318.00 321.00 334.0 105,295.200100 -
2436 J-共同PR
KYODO PUBLIC RELATIONS CO.,LTD.
899.00 899.00 892.00 895.00 10.00 899.1429896.00 905.00 896.00 900.00 2.8 2,517.600100 -
2437 J-シンワワイズ
SHINWA WISE HOLDINGS CO.,LTD.
411.00 416.00 411.00 415.00 5.00 411.2218411.00 416.00 405.00 411.00 54.1 22,247.100100 -
2449 J-プラップJ
PRAP Japan,Inc.
1,273.00 1,281.00 1,273.00 1,281.00 -3.00 1,277.0000 0.2 255.400100 - - - - -
2454 J-オールアバウト
All About,Inc.
986.00 1,004.00 986.00 996.00 16.00 986.7457970.00 999.00 961.00 985.00 58.6 57,823.300100 -
2469 J-ヒビノ
Hibino Corporation
1,223.00 1,241.00 1,223.00 1,241.00 31.00 1,223.85531,210.00 1,245.00 1,203.00 1,226.00 7.6 9,301.300100 -
2480 J-シスロケ
System Location Co.,Ltd.
1,668.00 1,689.00 1,668.00 1,689.00 9.00 1,670.10001,667.00 1,669.00 1,655.00 1,663.00 2.0 3,340.200100 -
2481 J-タウンニュース
TOWNNEWS-SHA CO.,LTD.
362.00 388.00 362.00 377.00 20.00 367.2891359.00 367.00 350.00 367.00 21.1 7,749.800100 -
2483 J-翻訳センター
HONYAKU Center Inc.
1,200.00 1,217.00 1,200.00 1,203.00 11.00 1,197.95061,180.00 1,204.00 1,180.00 1,204.00 8.1 9,703.400100 -
2488 J-日本サード
JAPAN THIRD PARTY CO.,LTD.
784.00 794.00 781.00 787.00 -3.00 784.0020789.00 789.00 778.00 783.00 49.0 38,416.100100 -
2493 J-イーサポート
E-SUPPORTLINK,Ltd.
937.00 948.00 930.00 946.00 -5.00 938.2609945.00 952.00 930.00 937.00 11.5 10,790100 -
2498 J-オリコンHD
Oriental Consultants Holdings Company Limited
1,942.00 1,971.00 1,942.00 1,953.00 12.00 1,956.86671,981.00 1,981.00 1,941.00 1,941.00 21.0 41,094.200100 -
3326 J-ランシステム
RUNSYSTEM CO.,LTD.
495.00 495.00 490.00 490.00 -9.00 496.2000499.00 506.00 488.00 495.00 4.5 2,232.900100 -
4293 J-セプテーニHD
SEPTENI HOLDINGS CO.,LTD.
374.00 378.00 372.00 373.00 -11.00 375.2711381.00 382.00 373.00 375.00 1,758.1 659,764.200100 -
4317 J-レイ
Ray Corporation
332.00 353.00 329.00 334.00 4.00 338.1026326.00 332.00 325.00 332.00 96.5 32,626.900100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 149
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4327 J-日本SHL
SHL-JAPAN Ltd.
2,350.00 2,363.00 2,350.00 2,362.00 38.00 2,353.28572,345.00 2,345.00 2,345.00 2,345.00 0.7 1,647.300100 -
4336 J-クリエアナブキ
CRIE ANABUKI INC.
534.00 534.00 531.00 531.00 -3.00 534.9048542.00 542.00 530.00 530.00 4.2 2,246.600100 -
4347 J-ブロードメディア
Broadmedia Corporation
97.00 99.00 96.00 96.00 1.00 96.942396.00 98.00 95.00 97.00 1,924.6 186,575.100100 -
4355 J-ロングライフHD
LONGLIFE HOLDING Co.,Ltd.
273.00 275.00 272.00 272.00 -7.00 273.4648276.00 276.00 271.00 273.00 38.3 10,473.700100 -
4645 J-市進HD
ICHISHIN HOLDINGS CO.,LTD.
330.00 331.00 330.00 330.00 -4.00 334.4000336.00 336.00 330.00 330.00 3.0 1,003.200100 -
4650 J-SDエンター
SD ENTERTAINMENT,Inc.
392.00 392.00 389.00 390.00 2.00 390.1818388.00 392.00 388.00 389.00 3.3 1,287.600100 -
4657 J-環境管理
ENVIRONMENTAL CONTROL CENTER CO.,LTD.
452.00 463.00 450.00 463.00 9.00 455.8144452.00 455.00 451.00 454.00 16.7 7,612.100100 -
4659 J-エイジス
AJIS CO.,LTD.
2,973.00 2,999.00 2,973.00 2,982.00 28.00 2,971.94742,961.00 2,989.00 2,961.00 2,973.00 1.9 5,646.700100 -
4664 J-アールエスシー
JAPAN RELIANCE SERVICE CORPORATION
643.00 652.00 641.00 645.00 4.00 645.9362645.00 652.00 638.00 652.00 4.7 3,035.900100 -
4669 J-ニッパンR
NIPPAN RENTAL Co.,Ltd.
731.00 745.00 731.00 732.00 12.00 734.6525721.00 734.00 721.00 730.00 14.1 10,358.600100 -
4673 J-川崎地質
Kawasaki Geological Engineering Co.,Ltd.
2,295.00 2,300.00 2,295.00 2,300.00 69.00 2,289.72222,250.00 2,295.00 2,250.00 2,295.00 3.6 8,243100 -
4690 J-日パレット
NIPPON PALLET POOL CO.,LTD.
4,100.00 4,105.00 4,100.00 4,105.00 35.00 4,118.84624,110.00 4,150.00 4,105.00 4,105.00 1.3 5,354.500100 -
4699 J-ウチダエスコ
UCHIDA ESCO CO.,Ltd.
3,980.00 4,005.00 3,970.00 3,970.00 -30.00 3,963.15004,000.00 4,000.00 3,915.00 3,965.00 10.0 39,631.500100 -
4705 J-クリップ
CLIP Corporation
748.00 748.00 748.00 748.00 747.2727750.00 751.00 745.00 749.00 1.1 822100 - -
4707 J-キタック
KITAC CORPORATION
318.00 322.00 318.00 319.00 0.00 318.9524320.00 320.00 318.00 318.00 4.2 1,339.600100 -
4712 J-KeyH
KeyHolder,Inc.
1,078.00 1,095.00 1,076.00 1,095.00 1.00 1,072.69861,088.00 1,099.00 1,039.00 1,078.00 312.2 334,896.500100 -
4720 J-城南進研
JOHNAN ACADEMIC PREPARATORY INSTITUTE,INC.
383.00 385.00 382.00 382.00 -4.00 383.9600384.00 388.00 383.00 383.00 5.0 1,919.800100 -
4754 J-トスネット
TOSNET CORPORATION
858.00 858.00 858.00 858.00 5.00 851.9000848.00 860.00 848.00 860.00 2.0 1,703.800100 -
4760 J-アルファ
ALPHA CO.,LTD.
1,290.00 1,290.00 1,290.00 1,290.00 -11.00 1,290.16671,301.00 1,301.00 1,280.00 1,280.00 0.6 774.100100 -
4771 J-エフアンドエム
F&M CO.,LTD.
1,439.00 1,450.00 1,429.00 1,446.00 18.00 1,438.14291,450.00 1,450.00 1,420.00 1,449.00 9.1 13,087.100100 -
4784 J-GMO-AP
GMO AD Partners Inc.
670.00 683.00 670.00 680.00 -5.00 670.0861675.00 685.00 651.00 668.00 89.4 59,905.700100 -
4837 J-シダックス
SHiDAX CORPORATION
245.00 247.00 245.00 245.00 -1.00 244.9287245.00 247.00 243.00 245.00 44.9 10,997.300100 -
6060 J-こころネット
Cocolonet CO., LTD.
806.00 806.00 806.00 806.00 -2.00 804.2800798.00 806.00 795.00 806.00 2.5 2,010.700100 -
6061 J-ユニバ園芸
UNIVERSAL ENGEISHA CO.,LTD
1,844.00 1,848.00 1,844.00 1,848.00 5.00 1,843.93751,843.00 1,854.00 1,830.00 1,842.00 1.6 2,950.300100 -
6063 J-EAJ
Emergency Assistance Japan Co., Ltd.
854.00 886.00 853.00 882.00 14.00 857.3671853.00 869.00 845.00 860.00 28.6 24,520.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 150
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
6074 J-JSS
JSS CORPORATION
426.00 430.00 423.00 423.00 -2.00 428.0649429.00 429.00 426.00 426.00 7.7 3,296.100100 -
6542 J-FCHD
Founder's Consultants Holdings Inc.
915.00 920.00 915.00 920.00 1.00 918.3333920.00 924.00 912.00 912.00 6.0 5,510100 -
6543 J-日宣
NISSEN INC.
1,250.00 1,283.00 1,250.00 1,250.00 27.00 1,256.00001,236.00 1,250.00 1,236.00 1,250.00 1.5 1,884100 -
6549 J-ディーエムソリュ
DM Solutions Co.,Ltd
2,878.00 2,974.00 2,750.00 2,919.00 -76.00 2,908.53963,095.00 3,095.00 2,880.00 2,881.00 83.4 242,572.200100 -
6565 J-ABホテル
ABHOTEL CO.,LTD.
1,147.00 1,147.00 1,145.00 1,145.00 -35.00 1,137.66671,121.00 1,121.00 1,121.00 1,121.00 0.3 341.300100 -
6819 J-伊豆シャボテンR
Izu Shaboten Resort Co.,Ltd
100.00 100.00 97.00 100.00 2.00 98.306199.00 100.00 98.00 100.00 49.0 4,817100 -
7040 J-サン・ライフHD
SUN-LIFE HOLDING CO.,LTD.
774.00 774.00 762.00 765.00 -11.00 768.7941776.00 787.00 768.00 776.00 3.4 2,613.900100 -
7042 J-アクセスグループ
ACCESS GROUP HOLDINGS CO.,LTD.
816.00 849.00 790.00 811.00 -6.00 844.3046877.00 877.00 812.00 812.00 17.4 14,690.900100 -
7045 J-ツクイスタッフ
TSUKUI STAFF CORPORATION
1,455.00 1,470.00 1,450.00 1,467.00 3.00 1,459.61541,434.00 1,494.00 1,434.00 1,479.00 1.3 1,897.500100 -
7057 J-エヌ・シー・エヌ
New Constructor's Network Co.,Ltd.
1,060.00 1,067.00 1,040.00 1,067.00 61.00 1,053.12331,036.00 1,051.00 1,024.00 1,051.00 7.3 7,687.800100 -
7058 J-共栄セキュリティ
Kyoei Security Service Co.,Ltd.
3,090.00 3,130.00 3,085.00 3,125.00 70.00 3,089.15093,055.00 3,115.00 3,030.00 3,090.00 5.3 16,372.500100 -
7071 J-アンビス
Amvis Holdings,Inc.
3,895.00 4,255.00 3,815.00 4,165.00 575.00 3,975.90233,660.00 3,730.00 3,520.00 3,545.00 292.6 1,163,349100 -
7081 J-レンティア
Koyou Rentia Co.,Ltd.
1,590.00 1,662.00 1,590.00 1,600.00 -6.00 1,606.81401,604.00 1,636.00 1,556.00 1,580.00 45.7 73,431.400100 -
7502 J-プラザクリエイト
PLAZA CREATE HONSHA CO.,LTD.
359.00 361.00 358.00 360.00 2.00 358.5882357.00 359.00 357.00 359.00 1.7 609.600100 -
9376 J-ユーラシア
EURASIA TRAVEL Co.,Ltd.
749.00 768.00 749.00 755.00 8.00 753.8966732.00 764.00 732.00 749.00 82.2 61,970.300100 -
9439 J-MHグループ
M・H・GROUP LTD.
196.00 200.00 196.00 200.00 4.00 198.9730200.00 200.00 196.00 196.00 3.7 736.200100 -
9610 J-ウィルソンWLW
WILSON LEARNING WORLDWIDE INC.
152.00 152.00 150.00 152.00 1.00 151.3750152.00 152.00 150.00 152.00 16.0 2,422100 -
9625 J-セレスポ
CERESPO CO.,LTD.
723.00 763.00 710.00 733.00 64.00 727.9709663.00 729.00 663.00 716.00 343.7 250,203.600100 -
9639 J-三協フロンテ
SANKYO FRONTIER CO.,LTD.
3,700.00 3,740.00 3,675.00 3,675.00 -20.00 3,690.81403,680.00 3,700.00 3,680.00 3,700.00 4.3 15,870.500100 -
9641 J-サコス
SACOS CORPORATION
337.00 340.00 337.00 339.00 4.00 338.1364338.00 339.00 336.00 338.00 4.4 1,487.800100 -
9647 J-協和コンサル
KYOWA ENGINEERING CONSULTANTS CO.,LTD.
2,791.00 2,791.00 2,767.00 2,767.00 7.00 2,780.57142,787.00 2,787.00 2,746.00 2,746.00 0.7 1,946.400100 -
9679 J-ホウライ
HORAI Co.,Ltd.
3,065.00 3,065.00 3,065.00 3,065.00 -80.00 3,090.00003,105.00 3,105.00 3,100.00 3,100.00 0.3 927100 -
9695 J-鴨グランド
THE KAMOGAWA GRAND HOTEL,LTD.
232.00 232.00 230.00 232.00 -4.00 232.4630237.00 237.00 230.00 235.00 5.4 1,255.300100 -
9696 J-ウィザス
With us Corporation
409.00 409.00 405.00 408.00 1.00 405.8276404.00 409.00 402.00 407.00 11.6 4,707.600100 -
9707 J-ユニマットRC
UNIMAT Retirement Community Co.,Ltd.
1,005.00 1,010.00 970.00 1,000.00 -1.00 994.60331,001.00 1,009.00 1,001.00 1,006.00 18.4 18,300.700100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 151
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
9720 J-ニューグランド
HOTEL NEWGRAND CO.,LTD.
90.00 3,417.50003,400.00 3,470.00 3,400.00 3,470.00 0.4 1,367100 - - - - -
9733 J-ナガセ
Nagase Brothers Inc.
-60.00 5,820.00005,840.00 5,840.00 5,780.00 5,780.00 0.3 1,746100 - - - - -
9734 J-精養軒
Kabushiki Kaisha Seiyoken.
795.00 799.00 795.00 799.00 -10.00 800.5000806.00 806.00 800.00 802.00 0.6 480.300100 -
9776 J-札臨
SAPPORO CLINICAL LABORATORY INC.
1,380.00 1,386.00 1,380.00 1,386.00 6.00 1,382.00001,380.00 1,380.00 1,380.00 1,380.00 0.5 691100 -
9778 J-昴
SUBARU CO.,LTD.
100 - - - - - - - - - - - - -
9780 J-ハリマビステム
HARIMA B.STEM CORPORATION
2,996.00 2,996.00 2,980.00 2,980.00 -15.00 3,000.03233,020.00 3,020.00 2,996.00 2,996.00 3.1 9,300.100100 -
9782 J-ディーエムエス
DMS INC.
1,351.00 1,358.00 1,331.00 1,337.00 -33.00 1,346.48841,365.00 1,365.00 1,352.00 1,352.00 4.3 5,789.900100 -
Securities on Alert
《 特 設 注 意 市 場 銘 柄 》
その他製品 Other Products
7869 J-日本フォーム
NIHON FORM SERVICE CO.,LTD.
2,221.00 2,370.00 2,221.00 2,290.00 -298.00 2,224.62792,188.00 2,238.00 2,154.00 2,220.00 4.3 9,565.900100 -
卸売業 Wholesale Trade
7519 J-五洋インテ
GOYO INTEX CO.,LTD.
126.00 127.00 125.00 125.00 -1.00 126.4710125.00 129.00 124.00 127.00 55.2 6,981.200100 -
証券、商品先物取引業 Securities & Commodity Futures
8746 J-第一商品
DAIICHI COMMODITIES CO.,LTD.
156.00 156.00 154.00 154.00 -1.00 155.4461155.00 157.00 155.00 156.00 124.2 19,306.400100 -
JASDAQグロース銘柄JASDAQ Growth
建設業 Construction
1400 J-ルーデン
RUDEN HOLDINGS CO.,Ltd.
214.00 218.00 213.00 218.00 3.00 215.2991217.00 217.00 214.00 215.00 11.7 2,519100 -
1739 J-SEEDH
SEEDHEIWA CO.,LTD.
680.00 688.00 673.00 675.00 8.00 677.5556671.00 690.00 670.00 685.00 7.2 4,878.400100 -
化学 Chemicals
4240 J-クラスターT
CLUSTER TECHNOLOGY CO.,LTD.
379.00 382.00 378.00 380.00 -5.00 380.8000387.00 387.00 379.00 379.00 8.0 3,046.400100 -
4978 J-リプロセル
ReproCELL Incorporated
379.00 380.00 372.00 372.00 -21.00 380.0207395.00 397.00 377.00 379.00 991.6 376,828.500100 -
医薬品 Pharmaceutical
4570 J-免疫生物研究所
Immuno-Biological Laboratories Co.,Ltd.
575.00 584.00 575.00 578.00 11.00 576.6163569.00 577.00 566.00 575.00 58.9 33,962.700100 -
4572 J-カルナバイオ
Carna Biosciences,Inc.
1,257.00 1,286.00 1,250.00 1,271.00 13.00 1,260.68391,251.00 1,259.00 1,228.00 1,250.00 144.9 182,673.100100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 152
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4576 J-DWTI
D.Western Therapeutics Institute, Inc.
325.00 329.00 325.00 325.00 -1.00 325.9269324.00 326.00 322.00 325.00 82.1 26,758.600100 -
4579 J-ラクオリア創薬
RaQualia Pharma Inc.
977.00 994.00 974.00 984.00 38.00 971.2213939.00 978.00 934.00 977.00 217.8 211,532100 -
4582 J-シンバイオ製薬
SymBio Pharmaceuticals Limited
378.00 382.00 376.00 381.00 8.00 379.6283379.00 383.00 375.00 380.00 594.6 225,727100 -
精密機器 Precision Instruments
7774 J-J・TEC
Japan Tissue Engineering Co., Ltd.
669.00 672.00 655.00 657.00 -13.00 663.5276673.00 675.00 661.00 669.00 83.2 55,205.500100 -
7776 J-セルシード
CellSeed Inc.
292.00 297.00 290.00 297.00 2.00 292.2217298.00 298.00 288.00 292.00 122.7 35,855.600100 -
7777 J-3Dマトリックス
3-D Matrix,Ltd.
371.00 373.00 367.00 367.00 -4.00 370.1299371.00 374.00 368.00 372.00 267.8 99,120.800100 -
その他製品 Other Products
7855 J-カーディナル
Cardinal Co.,Ltd.
522.00 523.00 522.00 523.00 5.00 521.2222519.00 521.00 519.00 521.00 0.9 469.100100 -
情報・通信業 Information & Communication
2321 J-ソフトフロントH
Softfront Holdings
139.00 141.00 137.00 137.00 4.00 140.0249142.00 144.00 136.00 140.00 498.1 69,746.400100 -
3042 J-セキュアヴェイル
SecuAvail Inc.
712.00 713.00 709.00 710.00 1.00 714.1502711.00 723.00 709.00 712.00 25.3 18,068100 -
3625 J-テックファーム
Techfirm Holdings Inc.
907.00 918.00 907.00 907.00 17.00 908.5740884.00 920.00 884.00 918.00 43.9 39,886.400100 -
3777 J-FHTHD
FHT holdings Corp.
21.00 22.00 21.00 21.00 0.00 21.269721.00 22.00 21.00 21.00 167.6 3,564.800100 -
3803 J-イメージ情
Image Information Inc.
570.00 573.00 564.00 566.00 4.00 568.4615562.00 579.00 562.00 568.00 1.3 739100 -
3807 J-フィスコ
FISCO Ltd.
130.00 131.00 130.00 130.00 -1.00 130.5095131.00 132.00 129.00 131.00 195.1 25,462.400100 -
3814 J-アルファクスFS
Alphax Food System Co.,LTD
717.00 722.00 690.00 701.00 79.00 711.9669702.00 722.00 675.00 722.00 211.6 150,652.200100 -
3842 J-ネクストジェン
Nextgen,Inc.
1,569.00 1,601.00 1,569.00 1,582.00 26.00 1,576.94121,561.00 1,583.00 1,560.00 1,568.00 6.8 10,723.200100 -
4316 J-ビーマップ
BeMap,Inc.
683.00 687.00 683.00 683.00 0.00 682.4300673.00 691.00 673.00 683.00 10.0 6,824.300100 -
4764 J-NexusB
Nexus Bank Co.,Ltd.
149.00 151.00 149.00 149.00 -1.00 148.7384148.00 150.00 147.00 149.00 146.8 21,834.800100 -
4772 J-ストリームメディ
Stream Media Corporation
306.00 313.00 304.00 309.00 -8.00 307.5645302.00 314.00 302.00 305.00 306.1 94,145.500100 -
卸売業 Wholesale Trade
3070 J-アマガサ
AMAGASA Co.,Ltd.
320.00 323.00 320.00 322.00 -2.00 320.9178325.00 325.00 320.00 321.00 7.3 2,342.700100 -
3140 J-イデアインター
IDEA INTERNATIONAL CO.,LTD.
832.00 849.00 830.00 849.00 1.00 837.5380850.00 850.00 830.00 831.00 15.8 13,233.100100 -
その他金融業 Other Financing Business
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 153
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2388 J-ウェッジHD
Wedge Holdings CO.,LTD.
147.00 149.00 144.00 144.00 -7.00 146.5565147.00 150.00 144.00 149.00 513.9 75,315.400100 -
不動産業 Real Estate
2986 J-LAHD
LA Holdings Co.,Ltd.
774.00 807.00 774.00 782.00 -37.00 779.7592780.00 803.00 753.00 774.00 54.4 42,418.900100 -
8938 J-グロームHD
GLOME Holdings,Inc.
1,070.00 1,085.00 1,037.00 1,085.00 15.00 1,064.28331,053.00 1,100.00 1,025.00 1,082.00 18.0 19,157.100100 -
サービス業 Services
2164 J-地域新聞社
CHIIKISHINBUNSHA CO.,LTD.
920.00 929.00 862.00 929.00 -3.00 907.8368946.00 946.00 921.00 928.00 19.0 17,248.900100 -
2173 J-博展
Hakuten Corporation
374.00 391.00 368.00 370.00 4.00 377.8858366.00 374.00 365.00 371.00 61.3 23,164.400100 -
2195 J-アミタHD
AMITA HOLDINGS CO.,LTD.
100 - - - - - - - - - - - - -
2425 J-ケアサービス
Care Service Co.,Ltd.
516.00 516.00 516.00 516.00 -7.00 518.2857521.00 521.00 519.00 520.00 0.7 362.800100 -
2479 J-ジェイテック
JTEC CORPORATION
167.00 170.00 167.00 170.00 2.00 168.5204167.00 170.00 167.00 167.00 9.8 1,651.500100 -
4833 J-サクセスH
Success Holders,inc.
208.00 212.00 206.00 209.00 -3.00 220.2781220.00 235.00 208.00 208.00 569.6 125,470.400100 -
4840 J-トライアイズ
TriIs Incorporated
314.00 314.00 313.00 313.00 3.00 314.9355316.00 317.00 313.00 314.00 3.1 976.300100 -
7070 J-SIHD
SI Holdings plc
516.00 519.00 508.00 517.00 -3.00 513.8057520.00 520.00 508.00 517.00 17.5 8,991.600100 -
TOKYO PRO Market銘柄TOKYO PRO Market
建設業 Construction
1432 P-動力
DORYOKU Co.,Ltd.
100 - - - - - - - - - - - - -
1440 P-やまぜんホームズ
YAMAZEN HOMES CO.,LTD.
100 - - - - - - - - - - - - -
1445 P-ひかりHD
Hikari Holdings Co.,Ltd.
100 - - - - - - - - - - - - -
1452 P-横浜ライト工業
YOKOHAMA WRIGHT Industries Co.,LTD
100 - - - - - - - - - - - - -
5072 P-アートフォース
ART FORCE JAPAN Co.,Ltd.
100 - - - - - - - - - - - - -
食料品 Foods
2230 P-GOYO
GOYO foods Industry Co.,Ltd.
100 - - - - - - - - - - - - -
化学 Chemicals
4250 P-フロンティア
Frontier Inc.
100 - - - - - - - - - - - - -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 154
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
非鉄金属 Nonferrous Metals
5858 P-STG
STG CO.,LTD.
100 - - - - - - - - - - - - -
金属製品 Metal Products
3448 P-清鋼材
SUGA STEEL Co.,LTD.
100 - - - - - - - - - - - - -
電気機器 Electric Appliances
6596 P-筑波精工
TSUKUBASEIKO Co.,Ltd.
ウ1,200.00100 - - - - - - - - - - - -
6695 P-トリプルワン
Tripleone Co.,ltd.
100 - - - - - - - - - - - - -
その他製品 Other Products
7790 P-バルコス
BARCOS Co.,Ltd.
100 - - - - - - - - - - - - -
倉庫・運輸関連業 Warehousing & Harbor Transportation Services
9388 P-パパネッツ
PAPANETS CO.,Ltd.
100 - - - - - - - - - - - - -
情報・通信業 Information & Communication
2452 P-CMIND
Computer Mind Co.,Ltd.
100 - - - - - - - - - - - - -
3693 P-イーカムトゥルー
E-COMETRUE Inc.
100 - - - - - - - - - - - - -
4383 P-ビズライトT
BiZright Technology Inc.
100 - - - - - - - - - - - - -
4426 P-パスロジ
Passlogy Co.,Ltd.
100 - - - - - - - - - - - - -
9465 P-Kips
Kips Co.,Ltd.
100 - - - - - - - - - - - - -
卸売業 Wholesale Trade
7672 P-タカネット
TAKA NET SERVICE Co.,Ltd.
100 - - - - - - - - - - - - -
7690 P-カレント自動車
CURRENT MOTOR Corporation
100 - - - - - - - - - - - - -
7693 P-北海道歯科産業
Hokkaido Shika Sangyo Co.,Ltd.
105.0000105.00 105.00 105.00 105.00 100.0 10,500100 - - - - - -
9261 P-クボデラ
KUBODERA CO.,LTD.
100 - - - - - - - - - - - - -
小売業 Retail Trade
3039 P-碧
HEKI Co.,Ltd.
100 - - - - - - - - - - - - -
7680 P-軽自動車館
KEIJIDOUSHAKAN.Co.,Ltd.
100 - - - - - - - - - - - - -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 155
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
7691 P-CChan
C Channel Corporation
100 - - - - - - - - - - - - -
9276 P-アザース
az-earth Co.,Ltd.
100 - - - - - - - - - - - - -
証券、商品先物取引業 Securities & Commodity Futures
7176 P-シンプレクスFH
Simplex Financial Holdings Co.,Ltd.
100 - - - - - - - - - - - - -
保険業 Insurance
7170 P-中央グループ
CHUOU INTERNATIONAL GROUP CO.,LTD.
100 - - - - - - - - - - - - -
不動産業 Real Estate
2977 P-Liv-up
Liv-up Co.,Ltd.
100 - - - - - - - - - - - - -
2985 P-ファーストステジ
First Stage Corporation
100 - - - - - - - - - - - - -
3456 P-TSON
TSON CO.,LTD.
100 - - - - - - - - - - - - -
3483 P-翔栄
SHOEI CO.,LTD.
100 - - - - - - - - - - - - -
サービス業 Services
2336 P-富士テクノ
Fuji Techno Solutions Co.,Inc.
100 - - - - - - - - - - - - -
6066 P-新東京
Shintokyo Group Co.,Ltd.
100 - - - - - - - - - - - - -
6174 P-デンタス
DENTAS CO.,LTD.
100 - - - - - - - - - - - - -
6576 P-揚工舎
Youkosha Co.,Ltd.
100 - - - - - - - - - - - - -
7056 P-マルク
Maruc Co.,Ltd.
100 - - - - - - - - - - - - -
7075 P-QLSHD
QLS Holdings Co.,Ltd
100 - - - - - - - - - - - - -
7098 P-エージェント
Agent Inc.
100 - - - - - - - - - - - - -
7355 P-一寸房
Issunbou Co.,Ltd.
100 - - - - - - - - - - - - -
[ 監 理 銘 柄 (審査中) ]Securities Under Supervision (Examination)
市場第一部1st Section
サービス業 Services
6192 HyAS&Co.
HyAS&Co.Inc.
159.00 164.00 158.00 164.00 4.00 160.6196161.00 161.00 156.00 159.00 226.6 36,396.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 156
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
[ 監 理 銘 柄 (確認中) ]Securities Under Supervision (Confirmation)
市場第一部1st Section
情報・通信業 Information & Communication
3751 JAG
Japan Asia Group Limited
620.00 649.00 620.00 649.00 49.00 614.3557600.00 625.00 600.00 622.00 1,288.9 791,843100 -
3938 LINE
LINE Corporation
5,380.00 5,380.00 5,360.00 5,370.00 0.00 5,370.99895,380.00 5,380.00 5,370.00 5,380.00 93.1 500,040100 -
4779 ソフトブレーン
SOFTBRAIN Co.,Ltd.
868.00 869.00 867.00 867.00 -1.00 867.8793868.00 869.00 868.00 868.00 120.1 104,232.300100 -
9437 NTTドコモ
NTT DOCOMO,INC.
3,884.00 3,894.00 3,884.00 3,894.00 17.00 3,886.40353,882.00 3,887.00 3,879.00 3,883.00 4,633.4 18,007,262.200100 -
小売業 Retail Trade
3194 キリン堂HD
KIRINDO HOLDINGS CO.,LTD.
3,495.00 3,495.00 3,485.00 3,485.00 -5.00 3,491.55663,495.00 3,505.00 3,495.00 3,495.00 21.2 74,021100 -
8184 島忠
SHIMACHU CO.,LTD.
5,490.00 5,500.00 5,490.00 5,490.00 -20.00 5,496.32915,500.00 5,510.00 5,480.00 5,490.00 1,299.4 7,141,930100 -
サービス業 Services
9671 よみランド
YOMIURI LAND.CO.,LTD.
6,090.00 6,090.00 6,080.00 6,080.00 -20.00 6,085.87756,080.00 6,100.00 6,070.00 6,090.00 84.9 516,691100 -
市場第二部2nd Section
化学 Chemicals
4115 本州化
Honshu Chemical Industry Co.,Ltd.
1,817.00 1,817.00 1,813.00 1,814.00 -5.00 1,814.24271,815.00 1,818.00 1,809.00 1,817.00 122.8 222,789100 -
鉄鋼 Iron & Steel
5614 川金HD
Kawakin Holdings Co.,Ltd.
440.00 445.00 433.00 445.00 -28.00 440.8819452.00 455.00 430.00 436.00 326.9 144,124.300100 -
電気機器 Electric Appliances
6945 富フロンテック
FUJITSU FRONTECH LIMITED
1,541.00 1,541.00 1,540.00 1,540.00 3.00 1,539.73331,537.00 1,537.00 1,535.00 1,535.00 4.5 6,928.800100 -
JASDAQスタンダード銘柄JASDAQ Standard
建設業 Construction
1782 J-常磐開発
Joban Kaihatsu Co.,Ltd.
6,930.00 6,930.00 6,930.00 6,930.00 1,000.00 6,930.0000 0.1 693100 - - - - -
医薬品 Pharmaceutical
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 157
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
4557 J-医学生物
MEDICAL & BIOLOGICAL LABORATORIES CO.,LTD.
4,385.00 4,390.00 4,385.00 4,385.00 0.00 4,385.76314,390.00 4,390.00 4,385.00 4,385.00 49.8 218,411100 -
[ 整 理 銘 柄 ]Securities to be Delisted
市場第一部1st Section
その他金融業 Other Financing Business
8589 アプラスF
APLUS FINANCIAL Co.,Ltd.
84.00 84.00 84.00 84.00 -1.00 84.004584.00 85.00 84.00 84.00 836.5 70,269.800100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 158
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
内 国 株 式 優 先 株 等Domestic Preferred Stock
売買単位欄売買単位の下段欄の符号ⅰについては議決権種類株式を表す。
Trading Unit"ⅰ"refers to classified stock.
1.
1.
市場第一部1st Section
食料品 Foods
25935 伊藤園1優
ITO EN,LTD.
2,095.00 2,100.00 2,081.00 2,081.00 11.00 2,087.50002,080.00 2,093.00 2,075.00 2,092.00 27.2 56,780100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 159
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
内 国 株 式 新 株 予 約 権 証 券Domestic Warrant
市場第二部2nd Section
情報・通信業 Information & Communication
23459 クシム8予
Kushim,Inc.
127.00 129.00 122.00 122.00 -12.00 126.3349132.00 132.00 124.00 128.00 62.4 7,883.300100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 160
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
内 国 投 信 等Domestic Investment Certificate
売買単位欄出資証券の売買単位の下段欄()は額面を表す。単位(円)Trading UnitThe lower stand of a Capital Contribution Certificate refers toits face value. (Unit: yen)
1.
1.
出 資 証 券 Capital Contribution Certificates
8421 Y-信中金
Shinkin Central Bank
232,500.00 232,600.00 232,500.00 232,600.00 700.00 232,472.5275231,800.00 232,600.00 231,800.00 232,500.00 0.091 21,1551 -
)(100,000
8301 J-日本銀行
BANK OF JAPAN
1,480.00 26,980.000026,980.00 26,980.00 26,980.00 26,980.00 0.1 2,698100 - - - - -
)(100
内 国 投 資 信 託 受 益 証 券 Domestic investment trusts
1305 ETF・TPX
Daiwa ETF-TOPIX
1,820.00 1,824.00 1,817.00 1,821.00 30.00 1,817.74211,807.00 1,816.00 1,805.00 1,816.00 453.05 823,528.08010 -
1306 NFTOPIX
NEXT FUNDS TOPIX Exchange Traded Fund
1,799.00 1,803.00 1,796.00 1,798.00 30.00 1,794.35771,786.00 1,795.00 1,784.00 1,794.00 1,575.53 2,827,064.46010 -
1308 上場TPX
Nikko Exchange Traded Index Fund TOPIX
1,780.00 1,784.00 1,777.00 1,780.00 30.00 1,778.78001,767.00 1,775.00 1,766.00 1,775.00 775.0 1,378,554.500100 -
1309 NF中国株上証50
NEXT FUNDS ChinaAMC SSE50 Index Exchange Traded Fund
40,650.00 40,650.00 40,200.00 40,400.00 950.00 40,461.228840,000.00 40,900.00 40,000.00 40,250.00 0.472 19,097.7001 -
1311 NFTPX30
NEXT FUNDS TOPIX Core 30 Exchange Traded Fund
788.00 792.00 788.00 790.00 12.00 787.6773785.00 788.00 784.00 788.00 10.01 7,884.65010 -
1312 NFRN小型コア
NEXT FUNDS Russell/Nomura Small Cap Core Index Exchange Traded Fund
19,400.00 19,400.00 19,400.00 19,400.00 カ19,800.00 -200.00 19,738.461519,800.00 19,800.00 19,800.00 19,800.00 0.013 256.6001
1319 NF日経300
NEXT FUNDS Nikkei 300 Index Exchange Traded Fund
6.00 328.8571328.00 331.00 328.00 331.00 7 2,3021,000 - - - - -
1320 ETF・225
Daiwa ETF-Nikkei 225
26,570.00 26,660.00 26,550.00 26,620.00 550.00 26,552.672926,420.00 26,540.00 26,380.00 26,520.00 57.885 1,537,001.4701 -
1321 NF日経225
NEXT FUNDS Nikkei 225 Exchange Traded Fund
26,620.00 26,700.00 26,610.00 26,680.00 540.00 26,605.553426,490.00 26,600.00 26,440.00 26,590.00 248.986 6,624,410.3201 -
1322 上場パンタ
Listed Index Fund China A Share (Panda) E Fund CSI300
7,410.00 7,740.00 7,410.00 7,650.00 270.00 7,583.10927,640.00 7,700.00 7,540.00 7,560.00 1.19 9,023.90010 -
1323 NF南アフリカ株
NEXT FUNDS FTSE/JSE Africa Top40 Linked Exchange Traded Fund
340.00 342.00 340.00 340.00 6.00 338.2857332.00 340.00 332.00 340.00 3.5 1,184100 -
1324 NFロシア株
NEXT FUNDS Russia RTS Linked Exchange Traded Fund
129.00 130.00 128.00 128.00 -2.00 129.0863129.00 129.00 129.00 129.00 31.3 4,040.400100 -
1325 NFブラジル株
NEXT FUNDS Ibovespa Linked Exchange Traded Fund
153.00 153.00 152.00 152.00 3.00 151.1147150.00 152.00 150.00 152.00 21.8 3,294.300100 -
1328 NF金価格
NEXT FUNDS Gold Price Exchange Traded Fund
5,090.00 5,090.00 5,070.00 5,080.00 20.00 5,083.32165,080.00 5,090.00 5,070.00 5,090.00 5.66 28,771.60010 -
1329 iS225
iShares Core Nikkei 225 ETF
26,740.00 26,820.00 26,720.00 26,810.00 580.00 26,708.316326,590.00 26,710.00 26,550.00 26,700.00 20.894 558,043.5601 -
1330 上場225
Nikko Exchange Traded Index Fund 225
26,670.00 26,750.00 26,660.00 26,750.00 560.00 26,662.675826,530.00 26,640.00 26,490.00 26,640.00 80.20 2,138,346.60010 -
1343 NFJ-REIT
NEXT FUNDS REIT INDEX ETF
1,817.00 1,818.00 1,801.00 1,803.00 -5.00 1,813.30021,821.00 1,823.00 1,814.00 1,816.00 257.79 467,450.67010 -
1344 MXSコア30
MAXIS TOPIX Core30 ETF
767.00 769.00 767.00 767.00 12.00 763.9929761.00 766.00 761.00 764.00 1.40 1,069.59010 -
1345 上場Jリート
Listed Index Fund J-REIT (Tokyo Stock Exchange REIT Index)
1,719.00 1,721.00 1,704.00 1,704.00 -8.00 1,715.65981,718.00 1,726.00 1,716.00 1,719.00 34.1 58,504100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 161
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1346 MXS225
MAXIS NIKKEI225 ETF
26,750.00 26,840.00 26,740.00 26,820.00 550.00 26,730.846826,620.00 26,720.00 26,560.00 26,710.00 26.806 716,547.0801 -
1348 MXSトピクス
MAXIS TOPIX ETF
1,799.00 1,804.00 1,797.00 1,799.00 29.00 1,796.17751,786.00 1,795.00 1,784.00 1,793.00 403.16 724,146.92010 -
1356 TPダブルインバース
TOPIX Bear -2x ETF
1,562.00 1,566.00 1,553.00 1,562.00 -54.00 1,570.14261,581.00 1,589.00 1,569.00 1,570.00 360.73 566,397.53010 -
1357 NF日経ダブインバ
NEXT FUNDS Nikkei 225 Double Inverse Index ETF
566.00 567.00 561.00 562.00 -25.00 567.3575573.00 574.00 566.00 568.00 70,245.901 39,854,536.5511 -
1358 上場日経2倍
Listed Index Fund Nikkei Leveraged Index
23,890.00 24,040.00 23,870.00 24,020.00 1,000.00 23,792.888823,610.00 23,830.00 23,560.00 23,830.00 19.828 471,765.4001 -
1360 ダブルインバース日経
Nikkei225 Bear -2x ETF
1,376.00 1,378.00 1,366.00 1,367.00 -60.00 1,379.65021,393.00 1,396.00 1,378.00 1,380.00 4,575.26 6,312,258.50010 -
1364 iSJPX日経400
iShares JPX-Nikkei 400 ETF
16,030.00 16,060.00 16,000.00 16,020.00 380.00 16,015.217115,910.00 15,950.00 15,910.00 15,910.00 4.100 65,662.3901 -
1365 大和225ダブル
Daiwa ETF Japan Nikkei225 Leveraged Index
19,680.00 19,800.00 19,650.00 19,780.00 820.00 19,613.822019,440.00 19,650.00 19,410.00 19,600.00 42.789 839,255.8301 -
1366 大和225ダブルベア
Daiwa ETF Japan Nikkei225 Double Inverse Index
1,474.00 1,475.00 1,464.00 1,465.00 -64.00 1,476.97901,489.00 1,495.00 1,477.00 1,480.00 636.977 940,801.6411 -
1367 大和TPXダブル
Daiwa ETF Japan TOPIX Leveraged (2x) Index
14,670.00 14,730.00 14,630.00 14,670.00 500.00 14,547.802014,470.00 14,590.00 14,420.00 14,580.00 23.176 337,159.8601 -
1368 大和TPXダブルベア
Daiwa ETF Japan TOPIX Double Inverse (-2x) Index
2,264.00 2,273.00 2,256.00 2,267.00 -80.00 2,281.44242,298.00 2,308.00 2,280.00 2,280.00 52.554 119,898.9221 -
1369 One・日経225
One ETF Nikkei225
26,010.00 26,090.00 26,010.00 26,060.00 540.00 26,071.929725,860.00 25,980.00 25,830.00 25,950.00 4.156 108,354.9401 -
1397 SMDAM 225
SMDAM NIKKEI225 ETF
26,060.00 26,080.00 26,020.00 26,080.00 560.00 25,960.411925,900.00 25,960.00 25,850.00 25,960.00 1.942 50,415.1201 -
1398 SMDAM Jリート
SMDAM REIT Index ETF
1,737.00 1,737.00 1,730.00 1,730.00 -2.00 1,734.76671,742.00 1,743.00 1,739.00 1,739.00 0.30 520.43010 -
1399 上場高配当低ボラ
Listed Index Fund MSCI Japan Equity High Dividend Low Volatility
1,403.00 1,407.00 1,403.00 1,407.00 27.00 1,402.00001,399.00 1,399.00 1,399.00 1,399.00 0.04 56.08010 -
1456 大和225ベア
Daiwa ETF Japan Nikkei225 Inverse Index
5,040.00 5,040.00 5,030.00 5,030.00 -110.00 5,031.01125,070.00 5,080.00 5,040.00 5,050.00 42.811 215,382.6201 -
1457 大和TPXベア
Daiwa ETF Japan TOPIX Inverse (-1x) Index
6,170.00 6,190.00 6,170.00 6,180.00 -120.00 6,174.03856,220.00 6,230.00 6,200.00 6,210.00 33.517 206,935.2501 -
1458 楽天225ダブルブル
Rakuten ETF - Nikkei 225 Leveraged Index
14,930.00 15,010.00 14,890.00 14,990.00 610.00 14,874.506014,740.00 14,880.00 14,710.00 14,860.00 317.931 4,729,066.5801 -
1459 楽天225ダブルベア
Rakuten ETF - Nikkei 225 Double Inverse Index
2,250.00 2,253.00 2,234.00 2,236.00 -100.00 2,256.80922,278.00 2,283.00 2,254.00 2,257.00 1,385.382 3,126,542.8481 -
1460 MXS Jクオ
MAXIS JAPAN Quality 150 Index ETF
21,970.00 22,100.00 21,970.00 22,100.00 430.00 21,904.800021,670.00 21,970.00 21,670.00 21,970.00 0.025 547.6201 -
1464 大和J400ダブル
Daiwa ETF Japan JPX-Nikkei 400 Leveraged (2x) Index
11,760.00 11,800.00 11,760.00 11,760.00 440.00 11,722.857111,590.00 11,700.00 11,590.00 11,700.00 0.126 1,477.0801 -
1465 大和J400ベア
Daiwa ETF Japan JPX-Nikkei 400 Inverse (-1x) Index
6,020.00 6,040.00 6,020.00 6,040.00 -100.00 6,036.12656,060.00 6,060.00 6,030.00 6,060.00 0.253 1,527.1401 -
1466 大和J400ダブベア
Daiwa ETF Japan JPX-Nikkei 400 Double Inverse (-2x) Index
2,932.00 2,938.00 2,915.00 2,932.00 -93.00 2,945.02982,977.00 2,979.00 2,934.00 2,934.00 1.040 3,062.8311 -
1467 JPX日経400ブル
JPX-Nikkei 400 Bull 2x Leveraged ETF
11,190.00 11,390.00 11,140.00 11,300.00 500.00 11,221.250011,220.00 11,220.00 11,060.00 11,190.00 1.04 11,670.10010 -
1468 JPX日経400ベア
JPX-Nikkei 400 Bear -1x Inverse ETF
5,900.00 5,930.00 5,880.00 5,930.00 5,914.0000 0.05 295.70010 - - - - - -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 162
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1469 400ベア2倍
JPX-Nikkei 400 Bear -2x Double Inverse ETF
2,947.00 2,950.00 2,909.00 2,909.00 -121.00 2,937.76332,967.00 2,976.00 2,950.00 2,950.00 5.07 14,894.46010 -
1470 NFJ400レバ
NEXT FUNDS JPX-Nikkei 400 Leveraged Index Exchange Traded Fund
22,600.00 22,800.00 22,600.00 22,670.00 860.00 22,533.794922,390.00 22,600.00 22,330.00 22,600.00 0.390 8,788.1801 -
1471 NFJ400インバ
NEXT FUNDS JPX-Nikkei 400 Inverse Index Exchange Traded Fund
3,885.00 3,940.00 3,870.00 3,875.00 -80.00 3,907.39233,890.00 3,890.00 3,890.00 3,890.00 0.209 816.6451 -
1472 NFJ400Dインバ
NEXT FUNDS JPX-Nikkei 400 Double Inverse Index Exchange Traded Fund
1,180.00 1,180.00 1,160.00 1,165.00 -39.00 1,177.04941,200.00 1,200.00 1,174.00 1,174.00 2.389 2,811.9711 -
1473 One・トピックス
One ETF TOPIX
1,764.00 1,765.00 1,760.00 1,761.00 30.00 1,760.00101,750.00 1,759.00 1,750.00 1,759.00 81.18 142,876.88010 -
1474 One・JPX400
One ETF JPX-Nikkei 400
15,900.00 15,920.00 15,890.00 15,890.00 270.00 15,905.819915,780.00 15,850.00 15,780.00 15,850.00 19.550 310,958.7801 -
1475 iSTOPIX
iShares Core TOPIX ETF
1,774.00 1,779.00 1,771.00 1,774.00 29.00 1,770.60901,763.00 1,770.00 1,759.00 1,770.00 290.491 514,345.9801 -
1476 iSJリート
iShares Core Japan REIT ETF
1,747.00 1,747.00 1,728.00 1,731.00 -6.00 1,740.31471,747.00 1,748.00 1,740.00 1,743.00 55.465 96,526.5571 -
1477 iSMSCI最小分散
iShares MSCI Japan Minimum Volatility (ex-REITs) ETF
1,800.00 1,803.00 1,798.00 1,798.00 27.00 1,790.36111,787.00 1,797.00 1,787.00 1,797.00 1.008 1,804.6841 -
1478 iSMSCI高配当
iShares MSCI Japan High Dividend ETF
1,881.00 1,888.00 1,879.00 1,883.00 41.00 1,875.03351,863.00 1,880.00 1,862.00 1,880.00 4.065 7,622.0111 -
1479 大和MSCI人材設備
Daiwa ETF MSCI Japan Human and Physical Investment Index
21,170.00 21,170.00 21,170.00 21,170.00 160.00 21,083.559321,000.00 21,000.00 21,000.00 21,000.00 0.059 1,243.9301 -
1480 NF企業価値
NEXT FUNDS Nomura Enterprise Value Allocation Index Exchange Traded Fund
17,490.00 17,490.00 17,490.00 17,490.00 360.00 17,490.0000 0.001 17.4901 - - - - -
1481 上場日本経済貢献
Listed Index Fund Japanese Economy Contributor Stocks
1,731.00 1,731.00 1,731.00 1,731.00 25.00 1,730.66151,722.00 1,724.00 1,721.00 1,722.00 0.130 224.9861 -
1482 iS米国債七十円へジ
iShares Core 7-10 Year US Treasury Bond JPY Hedged ETF
2,470.00 2,471.00 2,469.00 2,470.00 -3.00 2,468.84032,467.00 2,470.00 2,467.00 2,469.00 9.999 24,685.9341 -
1483 iS設備人材
iShares JPX/S&P CAPEX & Human Capital ETF
1,699.00 1,699.00 1,699.00 1,699.00 0.00 1,699.0000 0.006 10.1941 - - - - -
1484 One・設備人材投資
One ETF JPX/S&P CAPEX & Human Capital Index
1,713.00 1,713.00 1,713.00 1,713.00 34.00 1,713.0000 0.44 753.72010 - - - - -
1485 MXS J積極投資
MAXIS JAPAN Proactive Investment in Physical and Human Capital 200 Index ETF
28,050.00 28,050.00 28,050.00 28,050.00 1,200.00 27,637.857126,860.00 27,990.00 26,860.00 27,990.00 0.014 386.9301 -
1486 上場米債ヘッジなし
Listed Index Fund US Bond (No Currency Hedge)
21,460.00 21,460.00 21,440.00 21,450.00 -120.00 21,476.470621,540.00 21,540.00 21,450.00 21,450.00 0.085 1,825.5001 -
1487 上場米債ヘッジあり
Listed Index Fund US Bond (Currency Hedge)
19,410.00 19,410.00 19,400.00 19,400.00 -10.00 19,401.978519,390.00 19,390.00 19,380.00 19,390.00 25.060 486,213.5801 -
1488 大和Jリート
Daiwa ETF Tokyo Stock Exchange REIT Index
1,756.00 1,756.00 1,738.00 1,740.00 -7.00 1,751.61721,757.00 1,761.00 1,751.00 1,756.00 14.97 26,221.71010 -
1489 NF日経高配当50
NEXT FUNDS Nikkei 225 High Dividend Yield Stock 50 Index Exchange Traded Fund
29,250.00 29,350.00 29,180.00 29,180.00 510.00 29,153.277928,960.00 29,260.00 28,950.00 29,200.00 1.443 42,068.1801 -
1490 上場ベータヘッジ
Listed Index Fund MSCI Japan Equity High Dividend Low Volatility (Beta Hedged)
10 - - - - - - - - - - - - -
1492 MXS 中小型
MAXIS JPX-Nikkei Mid and Small Cap Index ETF
14,420.00 14,440.00 14,400.00 14,410.00 260.00 14,355.050514,350.00 14,350.00 14,060.00 14,310.00 0.198 2,842.3001 -
1493 One・中小型
One ETF JPX-Nikkei Mid Small
14,480.00 14,570.00 14,480.00 14,570.00 300.00 14,556.393414,440.00 14,440.00 14,440.00 14,440.00 0.061 887.9401 -
1494 One・高配当日本株
One ETF High Dividend Japan Equity
16,930.00 16,930.00 16,930.00 16,930.00 390.00 16,903.018916,800.00 16,800.00 16,800.00 16,800.00 0.053 895.8601 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 163
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1495 上場アジアリート
Listed Index Fund Asian REIT
9,750.00 9,750.00 9,700.00 9,750.00 110.00 9,700.32269,640.00 9,770.00 9,620.00 9,770.00 0.62 6,014.20010 -
1496 iS米$IG社債ヘジ
iShares USD Investment Grade Corporate Bond JPY Hedged ETF
2,642.00 2,642.00 2,639.00 2,642.00 -1.00 2,642.52512,643.00 2,644.00 2,637.00 2,639.00 1.173 3,099.6821 -
1497 iS米$HY社債ヘジ
iShares USD High Yield Corporate Bond JPY Hedged ETF
2,320.00 2,321.00 2,317.00 2,318.00 9.00 2,317.36552,313.00 2,320.00 2,313.00 2,320.00 8.464 19,614.1821 -
1498 One・ESG
One ETF ESG
13,090.00 13,140.00 13,090.00 13,120.00 240.00 13,107.547213,000.00 13,070.00 13,000.00 13,070.00 0.265 3,473.5001 -
1499 MXS高配当70MN
MAXIS Japan Equity High Dividend 70 Market Neutral ETF
7,780.00 7,780.00 7,780.00 7,780.00 -130.00 7,882.14297,930.00 7,930.00 7,870.00 7,870.00 0.028 220.7001 -
1540 純金信託
Japan Physical Gold ETF
6,120.00 6,120.00 6,090.00 6,090.00 20.00 6,109.77776,110.00 6,130.00 6,090.00 6,120.00 107.853 658,957.8501 -
1541 純プラ信
Japan Physical Platinum ETF
2,854.00 2,857.00 2,851.00 2,856.00 29.00 2,851.77102,849.00 2,855.00 2,846.00 2,849.00 38.103 108,661.0311 -
1542 純銀信託
Japan Physical Silver ETF
7,820.00 7,850.00 7,790.00 7,830.00 180.00 7,801.37157,760.00 7,840.00 7,740.00 7,840.00 11.156 87,032.1001 -
1543 純パラ信
Japan Physical Palladium ETF
70,500.00 70,500.00 70,000.00 70,500.00 200.00 70,320.588270,400.00 70,900.00 70,400.00 70,500.00 0.034 2,390.9001 -
1545 NFNASDAQ
NEXT FUNDS NASDAQ-100 Exchange Traded Fund
12,750.00 12,780.00 12,740.00 12,760.00 160.00 12,755.432212,760.00 12,780.00 12,720.00 12,740.00 57.183 729,393.8801 -
1546 NFNYダウ
NEXT FUNDS Dow Jones Industrial Average Exchange Traded Fund
30,150.00 30,300.00 30,150.00 30,300.00 720.00 30,191.820230,150.00 30,250.00 30,100.00 30,150.00 20.349 614,373.3501 -
1547 上場米国
Listed Index Fund US Equity (S&P500)
4,120.00 4,130.00 4,115.00 4,120.00 80.00 4,120.32034,125.00 4,125.00 4,110.00 4,115.00 54.95 226,411.60010 -
1550 MXS外株
MAXIS Global Equity (MSCI Kokusai) ETF
2,702.00 2,713.00 2,702.00 2,704.00 39.00 2,705.72002,705.00 2,711.00 2,700.00 2,703.00 9.93 26,867.80010 -
1551 JASDAQ20
JASDAQ-TOP20 ETF
4,790.00 4,800.00 4,790.00 4,790.00 40.00 4,788.57144,785.00 4,790.00 4,755.00 4,755.00 0.56 2,681.60010 -
1552 VIX短期先物
KOKUSAI S&P500 VIX SHORT-TERM FUTURES INDEX ETF
6,250.00 6,260.00 6,230.00 6,230.00 -620.00 6,265.82046,300.00 6,320.00 6,230.00 6,250.00 362.551 2,271,679.4601 -
1554 上場MS世
Listed Index Fund World Equity (MSCI ACWI) ex Japan
2,366.00 2,371.00 2,363.00 2,364.00 30.00 2,366.24012,371.00 2,379.00 2,361.00 2,366.00 4.79 11,334.29010 -
1555 上場Aリート
Listed Index Fund Australian REIT (S&P/ASX200 A-REIT)
1,470.00 1,482.00 1,465.00 1,467.00 20.00 1,471.98211,469.00 1,485.00 1,465.00 1,480.00 14.49 21,329.02010 -
1559 NFタイ株
NEXT FUNDS Thai Stock SET50 Exchange Traded Fund
2,855.00 2,867.00 2,833.00 2,860.00 28.00 2,863.17742,879.00 2,879.00 2,842.00 2,860.00 0.248 710.0681 -
1560 NFマレーシア株
NEXT FUNDS FTSE Bursa Malaysia KLCI Exchange Traded Fund
3,930.00 3,940.00 3,930.00 3,935.00 5.00 3,936.37583,950.00 3,950.00 3,935.00 3,935.00 0.149 586.5201 -
1563 マザーズコア
TSE Mothers Core ETF
3,625.00 3,635.00 3,605.00 3,635.00 -30.00 3,617.20643,675.00 3,675.00 3,580.00 3,620.00 19.940 72,127.0951 -
1566 上場EM債
Listed Index Fund Emerging Bond
43,850.00 44,100.00 43,850.00 44,000.00 100.00 43,996.202543,900.00 44,100.00 43,900.00 44,000.00 0.948 41,708.4001 -
1567 MXSリスク5
MAXIS TOPIX Risk Control (5%) ETF
10 - - - - - - - - - - - - -
1568 TPレバレッジダブル
TOPIX Bull 2x ETF
18,880.00 18,960.00 18,820.00 18,900.00 660.00 18,772.478118,640.00 18,780.00 18,570.00 18,780.00 85.59 1,606,736.40010 -
1569 トピックスインバース
TOPIX Bear -1x ETF
2,590.00 2,592.00 2,584.00 2,590.00 -46.00 2,596.91442,607.00 2,609.00 2,597.00 2,598.00 26.53 68,896.14010 -
1570 NF日経レバ
NEXT FUNDS Nikkei 225 Leveraged Index Exchange Traded Fund
25,620.00 25,780.00 25,580.00 25,750.00 1,060.00 25,535.066425,290.00 25,570.00 25,260.00 25,530.00 6,653.720 169,903,181.9101 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 164
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1571 NF日経インバ
NEXT FUNDS Nikkei 225 Inverse Index Exchange Traded Fund
1,171.00 1,172.00 1,166.00 1,167.00 -25.00 1,169.39671,177.00 1,179.00 1,172.00 1,172.00 836.061 977,686.9401 -
1572 H株レバレッジダブル
China Bull 2x HSCEI ETF
10,520.00 10,530.00 10,520.00 10,530.00 90.00 10,615.142910,640.00 10,740.00 10,470.00 10,510.00 0.70 7,430.60010 -
1573 H株インバース
China Bear -1x HSCEI ETF
6,680.00 6,680.00 6,670.00 6,670.00 -130.00 6,690.00006,680.00 6,780.00 6,680.00 6,780.00 0.09 602.10010 -
1574 MXSリスク10
MAXIS TOPIX Risk Control (10%) ETF
10 - - - - - - - - - - - - -
1577 NF日本高配当70
NEXT FUNDS Nomura Japan Equity High Dividend 70 ETF
19,290.00 19,340.00 19,270.00 19,340.00 490.00 19,304.545919,180.00 19,320.00 19,130.00 19,250.00 15.293 295,224.4201 -
1578 上場225M
Listed Index Fund Nikkei 225 (Mini)
2,069.00 2,075.00 2,067.00 2,074.00 40.00 2,064.08032,058.00 2,068.00 2,054.00 2,067.00 0.934 1,927.8511 -
1579 日経レバレッジダブル
Nikkei 225 Bull 2x ETF
27,290.00 27,460.00 27,260.00 27,430.00 1,120.00 27,204.905826,950.00 27,240.00 26,920.00 27,200.00 385.36 10,483,682.50010 -
1580 225インバース
Nikkei 225 Bear -1x ETF
3,120.00 3,120.00 3,105.00 3,110.00 -65.00 3,119.61733,140.00 3,140.00 3,120.00 3,130.00 18.03 56,246.70010 -
1585 ダイワEX-F
Daiwa ETF TOPIX Ex-Financials
1,374.00 1,374.00 1,374.00 1,374.00 24.00 1,374.0000 0.01 13.74010 - - - - -
1586 上場TPX除く金融
Listed Index Fund TOPIX Ex-Financials
1,540.00 1,540.00 1,540.00 1,540.00 34.00 1,541.17651,546.00 1,546.00 1,544.00 1,544.00 0.017 26.2001 -
1591 NFJPX400
NEXT FUNDS JPX-Nikkei Index 400 Exchange Traded Fund
15,700.00 15,740.00 15,680.00 15,680.00 210.00 15,661.024215,580.00 15,680.00 15,580.00 15,680.00 6.327 99,087.3001 -
1592 上場JPX日経400
Listed Index Fund JPX-Nikkei Index 400
1,444.00 1,446.00 1,441.00 1,443.00 26.00 1,442.54411,433.00 1,439.00 1,432.00 1,439.00 4.953 7,144.9211 -
1593 MXS400
MAXIS JPX-Nikkei Index 400 ETF
16,120.00 16,150.00 16,090.00 16,110.00 280.00 16,091.811815,990.00 16,070.00 15,990.00 16,060.00 8.406 135,267.7701 -
1595 NZAM Jリート
NZAM ETF J-REIT Index
1,727.00 1,727.00 1,715.00 1,715.00 -7.00 1,721.55331,729.00 1,733.00 1,727.00 1,730.00 15.20 26,167.61010 -
1596 NZAM Ex―F
NZAM ETF TOPIX Ex-Financials
10 - - - - - - - - - - - - -
1597 MXS Jリート
MAXIS J-REIT ETF
1,745.00 1,745.00 1,727.00 1,730.00 -7.00 1,737.94101,741.00 1,747.00 1,741.00 1,745.00 29.51 51,286.64010 -
1598 NFRNファンダ
NEXT FUNDS Russell/Nomura Fundamental Index ETF
16,770.000016,770.00 16,770.00 16,770.00 16,770.00 0.001 16.7701 - - - - - -
1599 大和JPX日経400
Daiwa ETF JPX-Nikkei 400
16,000.00 16,000.00 15,960.00 15,960.00 280.00 15,947.939415,850.00 15,860.00 15,850.00 15,860.00 0.165 2,631.4101 -
1615 NF銀行業
NEXT FUNDS TOPIX Banks Exchange Traded Fund
130.00 130.00 128.00 129.00 4.00 128.5013127.00 130.00 127.00 130.00 7,445.8 956,795.300100 -
1617 NF食品T17
NEXT FUNDS TOPIX-17 FOODS ETF
27,000.00 27,200.00 27,000.00 27,200.00 360.00 26,928.333326,870.00 27,000.00 26,870.00 27,000.00 0.030 807.8501 -
1618 NFエネ資源T17
NEXT FUNDS TOPIX-17 ENERGY RESOURCES ETF
7,730.00 7,740.00 7,700.00 7,740.00 160.00 7,708.56997,700.00 7,730.00 7,670.00 7,730.00 0.930 7,168.9701 -
1619 NF建設資材T17
NEXT FUNDS TOPIX-17 CONSTRUCTION & MATERIALS ETF
19,780.00 19,800.00 19,510.00 19,510.00 190.00 19,678.223919,580.00 19,700.00 19,550.00 19,700.00 0.259 5,096.6601 -
1620 NF素材化学T17
NEXT FUNDS TOPIX-17 RAW MATERIALS & CHEMICALS ETF
20.00 25,190.000025,230.00 25,240.00 25,060.00 25,060.00 0.004 100.7601 - - - - -
1621 NF医薬品T17
NEXT FUNDS TOPIX-17 PHARMACEUTICAL ETF
24,330.00 24,350.00 24,280.00 24,310.00 120.00 24,311.290324,410.00 24,410.00 24,210.00 24,240.00 0.217 5,275.5501 -
1622 NF自動車T17
NEXT FUNDS TOPIX-17 AUTOMOBILES TRANSPORTATION EQUIPMENT ETF
19,020.00 19,180.00 19,010.00 19,100.00 510.00 18,970.710018,850.00 19,000.00 18,850.00 19,000.00 0.662 12,558.6101 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 165
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1623 NF鉄鋼非鉄T17
NEXT FUNDS TOPIX-17 STEEL & NONFERROUS ETF
12,000.00 12,030.00 12,000.00 12,030.00 390.00 11,927.003511,910.00 11,940.00 11,840.00 11,920.00 0.287 3,423.0501 -
1624 NF機械T17
NEXT FUNDS TOPIX-17 MACHINERY ETF
36,900.00 36,900.00 36,900.00 36,900.00 36,788.235336,650.00 36,700.00 36,650.00 36,700.00 0.017 625.4001 - -
1625 NF電機精密T17
NEXT FUNDS TOPIX-17 ELECTRIC & PRECISION INSTRUMENTS ETF
23,940.00 24,070.00 23,940.00 23,980.00 430.00 23,936.376823,800.00 23,870.00 23,800.00 23,870.00 0.069 1,651.6101 -
1626 NF情通・他T17
NEXT FUNDS TOPIX-17 IT & SERVICES,OTHERS ETF
27,160.00 27,270.00 27,160.00 27,170.00 180.00 27,164.181827,030.00 27,170.00 27,030.00 27,150.00 0.055 1,494.0301 -
1627 NF電力ガスT17
NEXT FUNDS TOPIX-17 ELECTRIC POWER & GAS ETF
6,310.00 6,350.00 6,290.00 6,290.00 40.00 6,308.46466,320.00 6,320.00 6,280.00 6,290.00 0.495 3,122.6901 -
1628 NF運輸物流T17
NEXT FUNDS TOPIX-17 TRANSPORTATION & LOGISTICS ETF
13,850.00 14,000.00 13,850.00 13,970.00 340.00 13,858.300213,850.00 13,930.00 13,750.00 13,920.00 0.553 7,663.6401 -
1629 NF商社卸売T17
NEXT FUNDS TOPIX-17 COMMERCIAL & WHOLESALE TRADE ETF
32,550.00 32,750.00 32,550.00 32,700.00 600.00 32,573.484832,500.00 32,600.00 32,400.00 32,500.00 0.198 6,449.5501 -
1630 NF小売T17
NEXT FUNDS TOPIX-17 RETAIL TRADE ETF
22,200.00 22,200.00 22,200.00 22,200.00 22,200.0000 0.002 44.4001 - - - - - -
1631 NF銀行T17
NEXT FUNDS TOPIX-17 BANKS ETF
6,700.00 6,730.00 6,670.00 6,670.00 170.00 6,689.54376,650.00 6,730.00 6,650.00 6,700.00 2.367 15,834.1501 -
1632 NF金融T17
NEXT FUNDS TOPIX-17 FINANCIALS (EX BANKS) ETF
11,380.00 11,740.00 11,380.00 11,670.00 340.00 11,641.392411,560.00 11,680.00 11,560.00 11,680.00 0.079 919.6701 -
1633 NF不動産T17
NEXT FUNDS TOPIX-17 REAL ESTATE ETF
26,180.00 26,250.00 26,140.00 26,150.00 1,080.00 26,053.210525,570.00 26,070.00 25,570.00 26,070.00 0.190 4,950.1101 -
1651 大和高配当40
Daiwa ETF TOPIX High Dividend Yield 40 Index
888.00 891.00 887.00 889.00 21.00 886.8841883.00 888.00 882.00 887.00 7.42 6,580.68010 -
1652 大和WIN
Daiwa ETF MSCI Japan Empowering Women Index (WIN)
2,199.00 2,199.00 2,199.00 2,199.00 36.00 2,187.66672,182.00 2,182.00 2,182.00 2,182.00 0.33 721.93010 -
1653 大和ESGセレクト
Daiwa ETF MSCI Japan ESG Select Leaders Index
24.00 2,206.00002,206.00 2,206.00 2,206.00 2,206.00 0.06 132.36010 - - - - -
1654 大和ブロッサム
Daiwa ETF FTSE Blossom Japan Index
25.00 1,306.33331,303.00 1,309.00 1,303.00 1,309.00 0.03 39.19010 - - - - -
1655 iSSP500米国株
iShares S&P 500 ETF
2,702.00 2,708.00 2,701.00 2,708.00 54.00 2,704.34322,704.00 2,706.00 2,698.00 2,701.00 325.302 879,728.2451 -
1656 iS米国債七十
iShares Core 7-10 Year US Treasury Bond ETF
2,599.00 2,601.00 2,599.00 2,600.00 -14.00 2,600.99472,601.00 2,603.00 2,597.00 2,597.00 4.348 11,309.1251 -
1657 iSMSCI先進国株
iShares Core MSCI Kokusai ETF
2,415.00 2,420.00 2,412.00 2,416.00 41.00 2,415.11102,415.00 2,420.00 2,412.00 2,417.00 2.875 6,943.4441 -
1658 iSMSCI新興国株
iShares Core MSCI Emerging Markets IMI ETF
2,027.00 2,037.00 2,027.00 2,034.00 29.00 2,029.92742,023.00 2,037.00 2,020.00 2,027.00 4.696 9,532.5391 -
1659 iS米国リート
iShares US REIT ETF
1,878.00 1,885.00 1,878.00 1,882.00 58.00 1,882.10211,883.00 1,884.00 1,876.00 1,876.00 31.458 59,207.1691 -
1660 MXS高利Jリート
MAXIS High Yield J-REIT ETF
9,340.00 9,340.00 9,230.00 9,240.00 10.00 9,269.83689,260.00 9,350.00 9,260.00 9,340.00 0.919 8,518.9801 -
1670 MXS三菱
MAXIS S&P Mitsubishi Group ETF
116.00 117.00 116.00 117.00 -1.00 116.1250116.00 116.00 116.00 116.00 0.8 92.900100 -
1671 WTI原油ETF
Simplex WTI ETF
832.00 836.00 831.00 835.00 3.00 832.6583831.00 833.00 829.00 832.00 1,623.271 1,351,630.0781 -
1677 上場外債
Listed Index Fund International Bond (FTSE WGBI) Monthly Dividend Payment Type
50,800.00 50,800.00 50,800.00 50,800.00 0.00 50,815.000050,800.00 50,900.00 50,800.00 50,800.00 0.20 10,16310 -
1678 NFインド株
NEXT FUNDS Nifty 50 Linked Exchange Traded Fund
162.00 162.00 161.00 161.00 0.00 161.5433162.00 162.00 161.00 161.00 177.8 28,722.400100 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 166
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1679 NYダウ
Simple-X NY Dow Jones Index ETF
27,640.00 27,750.00 27,640.00 27,710.00 540.00 27,696.119427,710.00 27,720.00 27,630.00 27,660.00 0.67 18,556.40010 -
1680 上場MSコク
Listed Index Fund International Developed Countries Equity
2,786.00 2,802.00 2,785.00 2,801.00 59.00 2,795.56412,792.00 2,798.00 2,783.00 2,798.00 9.52 26,613.77010 -
1681 上場MSエマ
Listed Index Fund International Emerging Countries Equity
1,581.00 1,586.00 1,579.00 1,584.00 21.00 1,580.84351,579.00 1,587.00 1,576.00 1,579.00 9.20 14,543.76010 -
1682 NFプラチナ先物
NEXT FUNDS Nikkei-JPX Platinum Index Linked Exchange Traded Fund
162.00 163.00 162.00 163.00 2.00 161.9712162.00 162.00 161.00 162.00 34.7 5,620.400100 -
1698 上場配当
Listed Index Fund Japan High Dividend
1,517.00 1,523.00 1,517.00 1,521.00 37.00 1,518.11591,503.00 1,516.00 1,503.00 1,516.00 6.73 10,216.92010 -
1699 NF原油先物
NEXT FUNDS NOMURA Crude Oil Long Index Linked Exchange
102.00 103.00 101.00 102.00 0.00 102.0004102.00 103.00 101.00 101.00 14,701.86 1,499,595.69010 -
2510 NF国内債券
NEXT FUNDS Japan Bond NOMURA-BPI Exchange Traded Fund
998.00 998.00 997.00 997.00 -1.00 997.9487998.00 998.00 997.00 998.00 9.17 9,151.19010 -
2511 NF外債ヘッジ無
NEXT FUNDS International Bond FTSE World Government Bond Index (ex Japan Unhedged) Exchange Traded Fund
995.00 998.00 993.00 994.00 -3.00 995.2261996.00 996.00 993.00 993.00 15.39 15,316.53010 -
2512 NF外債ヘッジ有
NEXT FUNDS International Bond FTSE World Government Bond Index (ex Japan Yen-Hedged) Exchange Traded Fund
1,056.00 1,056.00 1,056.00 1,056.00 0.00 1,055.03571,056.00 1,056.00 1,054.00 1,055.00 1.12 1,181.64010 -
2513 NF外株ヘッジ無
NEXT FUNDS International Equity MSCI-KOKUSAI (Unhedged) Exchange Traded Fund
1,190.00 1,191.00 1,190.00 1,190.00 21.00 1,189.57281,190.00 1,190.00 1,187.00 1,189.00 1.03 1,225.26010 -
2514 NF外株ヘッジ有
NEXT FUNDS International Equity MSCI-KOKUSAI (Yen-Hedged) Exchange Traded Fund
1,245.00 1,248.00 1,245.00 1,248.00 24.00 1,246.37091,245.00 1,246.00 1,245.00 1,246.00 4.26 5,309.54010 -
2515 NF外REITヘ無
NEXT FUNDS International REIT S&P Developed REIT Index (ex Japan Unhedged) Exchange Traded Fund
901.00 904.00 899.00 901.00 23.00 900.9214901.00 902.00 899.00 901.00 23.03 20,748.22010 -
2516 東証マザーズETF
TSE Mothers ETF
961.00 963.00 948.00 949.00 -10.00 956.3320970.00 970.00 948.00 960.00 813.88 778,339.50010 -
2517 MXSJリートコア
MAXIS J-REIT Core ETF
999.00 1,000.00 993.00 993.00 -2.00 999.77781,003.00 1,003.00 1,002.00 1,002.00 1.08 1,079.76010 -
2518 NF日本株女性活躍
NEXT FUNDS MSCI Japan Empowering Women Select Index Exchange Traded Fund
1,025.00 1,026.00 1,024.00 1,024.00 17.00 1,023.85431,015.00 1,023.00 1,015.00 1,023.00 0.151 154.6021 -
2519 NF新興国債券ヘ無
NEXT FUNDS Emerging Market Bond J.P. Morgan EMBI Plus (Unhedged) Exchange Traded Fund
1,032.00 1,032.00 1,028.00 1,028.00 -10.00 1,033.00761,041.00 1,041.00 1,030.00 1,031.00 2.63 2,716.81010 -
2520 NF新興国株式ヘ無
NEXT FUNDS Emerging Market Equity MSCI-EM (Unhedged) Exchange Traded Fund
1,077.00 1,086.00 1,076.00 1,079.00 15.00 1,081.71141,075.00 1,110.00 1,074.00 1,074.00 4.02 4,348.48010 -
2521 上場米国ヘッジあり
Listed Index Fund US Equity (S&P500) Currency Hedge
1,266.00 1,269.00 1,266.00 1,269.00 30.00 1,266.83171,266.00 1,267.00 1,264.00 1,265.00 463.21 586,809.13010 -
2522 iSロボット
iShares Automation & Robot ETF
2,994.00 3,010.00 2,993.00 3,010.00 60.00 2,995.00202,987.00 3,035.00 2,984.00 2,999.00 1.993 5,969.0391 -
2523 MXSトピ除く金融
MAXIS TOPIX Ex-Financials ETF
10 - - - - - - - - - - - - -
2524 NZAM TPX
NZAM ETF TOPIX
24.00 1,751.00001,751.00 1,751.00 1,751.00 1,751.00 0.01 17.51010 - - - - -
2525 NZAM 225
NZAM ETF Nikkei 225
26,170.00 26,170.00 26,170.00 26,170.00 560.00 26,085.000026,010.00 26,100.00 26,010.00 26,090.00 0.010 260.8501 -
2526 NZAM 400
NZAM ETF JPX-Nikkei400
220.00 15,790.000015,790.00 15,790.00 15,790.00 15,790.00 2.500 39,4751 - - - - -
2527 NZAMJリートコア
NZAM ETF J-REIT Core Index
-2.00 1,015.00001,013.00 1,017.00 1,013.00 1,017.00 0.02 20.30010 - - - - -
2528 大和Jリートコア
Daiwa ETF Tokyo Stock Exchange REIT Core Index
998.00 998.00 997.00 997.00 -2.00 1,004.00001,006.00 1,006.00 1,006.00 1,006.00 0.13 130.52010 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 167
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2529 NF株主還元70
NEXT FUNDS Nomura Shareholder Yield 70 Exchange Traded Fund
925.00 927.00 923.00 923.00 16.00 923.0019920.00 924.00 919.00 924.00 5.150 4,753.4601 -
2530 MXS中国A株180
MAXIS HuaAn China Equity (SSE 180 index) ETF
12,510.00 12,550.00 12,320.00 12,550.00 310.00 12,397.857112,250.00 12,580.00 12,250.00 12,520.00 0.112 1,388.5601 -
2552 上場JリートM
Listed Index Fund J-REIT (Tokyo Stock Exchange REIT Index) Bi-Monthly Dividend Payment Type (Mini)
1,812.00 1,812.00 1,798.00 1,801.00 -5.00 1,807.63441,819.00 1,820.00 1,814.00 1,816.00 0.558 1,008.6601 -
2553 One・CSI500
One ETF Southern China A-Share CSI 500
1,481.00001,481.00 1,481.00 1,481.00 1,481.00 0.14 207.34010 - - - - - -
2554 NF米社債ヘ有
NEXT FUNDS Bloomberg Barclays US Intermediate Corporate Index (JPY Hedged) Exchange Traded Fund
1,027.00 1,027.00 1,027.00 1,027.00 1.00 1,027.00001,027.00 1,027.00 1,027.00 1,027.00 1.76 1,807.52010 -
2555 東証REIT-ETF
TSE REIT ETF
1,728.00 1,728.00 1,723.00 1,724.00 -6.00 1,724.24581,740.00 1,740.00 1,728.00 1,731.00 2.40 4,138.19010 -
2556 One・Jリート
One ETF Tokyo Stock Exchange REIT Index
1,729.00 1,729.00 1,711.00 1,711.00 -5.00 1,724.56641,731.00 1,732.00 1,723.00 1,727.00 5.72 9,864.52010 -
2557 SMDAMトピックス
SMDAM TOPIX ETF
1,739.00 1,739.00 1,739.00 1,739.00 1,739.0000 0.01 17.39010 - - - - - -
2558 MXS米株SP500
MAXIS S&P500 US Equity ETF
10,820.00 10,850.00 10,820.00 10,840.00 220.00 10,836.194910,850.00 10,850.00 10,810.00 10,820.00 9.214 99,844.7001 -
2559 MXS全世界株式
MAXIS World Equity (MSCI ACWI) ETF
10,530.00 10,560.00 10,510.00 10,560.00 200.00 10,527.043910,500.00 10,540.00 10,490.00 10,530.00 8.129 85,574.3401 -
2560 MXSカーボン日本株
MAXIS Carbon Efficient Japan Equity ETF
1 - - - - - - - - - - - - -
2561 iS日本国債
iShares Core Japan Government Bond ETF
2,731.00 2,731.00 2,729.00 2,731.00 4.00 2,729.78322,731.00 2,731.00 2,728.00 2,729.00 0.475 1,296.6471 -
2562 上場ダウヘッジあり
Listed Index Fund US Equity (Dow Average) Currency Hedge
2,568.00 2,574.00 2,567.00 2,573.00 64.00 2,569.39132,566.00 2,570.00 2,560.00 2,568.00 53.62 137,770.76010 -
2563 iSSP5百米株ヘジ
iShares S&P 500 JPY Hedged ETF
2,340.00 2,345.00 2,339.00 2,342.00 47.00 2,340.80172,339.00 2,343.00 2,336.00 2,340.00 12.029 28,157.5041 -
2564 GXスーパーディビ
Global X MSCI SuperDividend Japan ETF
1,626.00 1,630.00 1,624.00 1,625.00 41.00 1,626.95531,613.00 1,625.00 1,613.00 1,625.00 11.326 18,426.8961 -
2565 GXロジJリート
Global X Logistics J-REIT ETF
1,029.00 1,029.00 1,018.00 1,018.00 -19.00 1,033.97751,036.00 1,039.00 1,028.00 1,028.00 36.244 37,475.4791 -
2566 上場ESGリート
Listed Index Fund Nikkei ESG REIT
955.00 955.00 945.00 945.00 -9.00 953.7826956.00 957.00 956.00 957.00 11.59 11,054.34010 -
2567 NZAM カーボン
NZAM ETF S&P/JPX Carbon Efficient Index
223.00 224.00 220.00 220.00 2.00 221.2155219.00 223.00 219.00 223.00 1.81 400.40010 -
2568 上場NSQ100ヘ無
Listed Index Fund US Equity (NASDAQ100) No Currency Hedge
2,168.00 2,173.00 2,167.00 2,171.00 27.00 2,167.62622,171.00 2,173.00 2,163.00 2,169.00 38.90 84,320.66010 -
2569 上場NSQ100ヘ有
Listed Index Fund US Equity (NASDAQ100) Currency Hedge
2,176.00 2,178.00 2,172.00 2,173.00 33.00 2,174.02362,177.00 2,177.00 2,168.00 2,176.00 4.24 9,217.86010 -
2620 iS米国債一三
iShares 1-3 Year US Treasury Bond ETF
2,573.00 2,573.00 2,477.00 2,480.00 -25.00 2,499.29652,573.00 2,573.00 2,573.00 2,573.00 0.172 429.8791 -
2621 iS米国債二十へジ
iShares 20+ Year US Treasury Bond JPY Hedged ETF
2,442.00 2,463.00 2,442.00 2,459.00 -5.00 2,448.26212,464.00 2,464.00 2,441.00 2,442.00 1.568 3,838.8751 -
2622 iS新興国債券へジ
iShares USD Emerging Markets Bond JPY Hedged ETF
23.00 2,583.00002,600.00 2,600.00 2,580.00 2,581.00 0.027 69.7411 - - - - -
2623 iSユロIG社債ヘジ
iShares Euro Investment Grade Corporate Bond JPY Hedged ETF
-4.00 2,526.50002,538.00 2,538.00 2,522.00 2,523.00 0.004 10.1061 - - - - -
2624 iF225年4
iFreeETF-Nikkei225(Quarterly Dividend Type)
2,586.00 2,590.00 2,586.00 2,590.00 54.00 2,582.23102,572.00 2,579.00 2,565.00 2,573.00 0.316 815.9851 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 168
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2625 iFTPX年4
iFreeETF-TOPIX(Quarterly Dividend Type)
1,730.00 1,735.00 1,730.00 1,733.00 29.00 1,724.65221,723.00 1,724.00 1,721.00 1,722.00 0.138 238.0021 -
内 国 投 資 証 券 Domestic investment securities
2971 R-エスコンジャパン
ESCON JAPAN REIT Investment Corporation
109,700.00 109,800.00 109,200.00 109,200.00 -900.00 109,634.8404110,200.00 110,400.00 109,200.00 109,800.00 0.752 82,445.4001 -
2972 R-サンケイRE
SANKEI REAL ESTATE Inc.
97,600.00 97,900.00 97,100.00 97,300.00 -400.00 97,658.227897,800.00 99,200.00 97,500.00 98,100.00 0.395 38,5751 -
2979 R-SOSiLA物流
SOSiLA Logistics REIT,Inc.
128,700.00 128,900.00 126,500.00 127,400.00 -5,900.00 129,170.0218133,300.00 133,800.00 129,000.00 129,700.00 4.580 591,598.7001 -
3226 R-アコモF
Nippon Accommodations Fund Inc.
590,000.00 592,000.00 584,000.00 584,000.00 -16,000.00 590,295.4876600,000.00 601,000.00 592,000.00 592,000.00 1.374 811,0661 -
3227 R-MidCity
MCUBS MidCity Investment Corporation
79,300.00 79,600.00 78,100.00 78,100.00 -200.00 78,999.599079,800.00 80,300.00 79,000.00 79,500.00 7.232 571,325.1001 -
3234 R-森ヒルズ
MORI HILLS REIT INVESTMENT CORPORATION
133,500.00 133,500.00 132,100.00 132,800.00 -100.00 132,885.3010134,200.00 134,200.00 132,900.00 133,400.00 2.973 395,0681 -
3249 R-産業ファ
Industrial & Infrastructure Fund Investment Corporation
180,000.00 180,000.00 177,300.00 177,300.00 -2,600.00 178,585.3782179,700.00 180,600.00 178,700.00 179,300.00 3.570 637,549.8001 -
3269 R-ADR
Advance Residence Investment Corporation
309,000.00 309,000.00 303,500.00 304,000.00 -5,000.00 305,782.1384309,500.00 309,500.00 305,500.00 306,000.00 3.236 989,5111 -
3278 R-ケネディレジ
Kenedix Residential Next Investment Corporation
175,300.00 175,500.00 173,000.00 173,400.00 200.00 174,405.1418174,700.00 175,900.00 174,000.00 175,500.00 2.645 461,301.6001 -
3279 R-API
Activia Properties Inc.
407,500.00 408,500.00 399,000.00 399,000.00 -4,000.00 404,570.3405407,000.00 411,500.00 404,500.00 409,500.00 2.232 903,0011 -
3281 R-GLP
GLP J-REIT
159,500.00 159,500.00 156,500.00 156,700.00 -5,300.00 158,252.7873160,400.00 161,500.00 158,600.00 158,700.00 14.297 2,262,540.1001 -
3282 R-コンフォリア
Comforia Residential REIT,Inc
299,000.00 300,000.00 295,900.00 295,900.00 -3,800.00 298,147.5960299,900.00 300,500.00 297,100.00 299,600.00 2.891 861,944.7001 -
3283 R-プロロジ
Nippon Prologis REIT,Inc.
351,500.00 352,500.00 348,500.00 351,000.00 -7,500.00 352,017.5865358,500.00 359,000.00 351,000.00 352,000.00 5.146 1,811,482.5001 -
3287 R-星野
Hoshino Resorts REIT,Inc.
503,000.00 503,000.00 499,500.00 500,000.00 -4,000.00 501,559.7723500,000.00 504,000.00 496,000.00 503,000.00 1.054 528,6441 -
3290 R-Oneリート
One REIT,Inc.
245,800.00 246,700.00 243,700.00 243,700.00 900.00 245,576.9231244,500.00 248,200.00 244,000.00 246,500.00 0.741 181,972.5001 -
3292 R-イオンリート
AEON REIT Investment Corporation
122,700.00 123,100.00 122,100.00 122,100.00 200.00 122,810.9446123,700.00 124,300.00 122,800.00 123,200.00 3.737 458,944.5001 -
3295 R-ヒューリックRE
Hulic Reit,Inc.
143,100.00 143,600.00 140,200.00 140,700.00 -1,100.00 142,603.7146143,700.00 145,200.00 142,200.00 143,900.00 3.742 533,623.1001 -
3296 R-日本リート
NIPPON REIT Investment Corporation
346,500.00 349,500.00 346,500.00 346,500.00 1,000.00 347,060.4907346,000.00 349,500.00 344,000.00 346,500.00 1.182 410,225.5001 -
3298 R-インベスコ
Invesco Office J-REIT,Inc.
13,740.00 13,790.00 13,700.00 13,700.00 190.00 13,722.120813,770.00 13,800.00 13,640.00 13,740.00 29.362 402,908.9101 -
3309 R-積水ハウスリート
Sekisui House Reit,Inc.
74,500.00 74,900.00 73,800.00 74,300.00 300.00 74,457.035074,800.00 75,300.00 74,400.00 74,600.00 16.958 1,262,642.4001 -
3451 R-トーセイ・リート
Tosei Reit Investment Corporation
106,700.00 106,700.00 105,800.00 105,800.00 600.00 106,118.3607106,300.00 106,500.00 105,600.00 106,500.00 0.915 97,098.3001 -
3453 R-ケネディクス商業
Kenedix Retail REIT Corporation
217,300.00 218,000.00 214,600.00 216,000.00 2,600.00 216,795.2199218,300.00 218,800.00 216,500.00 218,000.00 2.615 566,919.5001 -
3455 R-HCM
Healthcare & Medical Investment Corporation
126,000.00 126,000.00 124,600.00 124,600.00 -1,400.00 125,505.2747126,700.00 126,700.00 125,800.00 126,000.00 0.455 57,104.9001 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 169
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
3459 R-サムティレジ
Samty Residential Investment Corporation
101,500.00 101,900.00 101,000.00 101,000.00 -1,000.00 101,462.7812102,300.00 102,400.00 101,400.00 101,500.00 0.978 99,230.6001 -
3462 R-NMF
Nomura Real Estate Master Fund,Inc.
136,200.00 136,400.00 133,000.00 133,300.00 -600.00 135,008.2076135,800.00 136,700.00 134,800.00 136,700.00 11.928 1,610,377.9001 -
3463 R-いちごホテル
Ichigo Hotel REIT Investment Corporation
71,200.00 72,600.00 71,000.00 72,300.00 4,000.00 71,374.985169,100.00 71,800.00 69,100.00 71,600.00 1.683 120,124.1001 -
3466 R-ラサールロジ
LaSalle LOGIPORT REIT
161,400.00 161,500.00 159,400.00 159,900.00 -1,700.00 160,606.3946160,900.00 162,100.00 160,800.00 161,200.00 4.926 791,147.1001 -
3468 R-スターアジア
Star Asia Investment Corporation
46,950.00 46,950.00 46,500.00 46,600.00 150.00 46,728.881346,600.00 47,150.00 46,600.00 47,000.00 4.702 219,719.2001 -
3470 R-マリモリート
Marimo Regional Revitalization REIT,Inc.
111,500.00 111,500.00 110,900.00 111,000.00 400.00 111,171.3864110,900.00 111,700.00 110,900.00 111,500.00 0.339 37,687.1001 -
3471 R-三井不ロジパーク
Mitsui Fudosan Logistics Park Inc.
495,000.00 496,500.00 490,500.00 491,500.00 -7,000.00 493,918.5373499,500.00 499,500.00 495,000.00 495,000.00 1.381 682,101.5001 -
3472 R-大江戸温泉
Ooedo Onsen Reit Investment Corporation
72,600.00 72,900.00 72,000.00 72,000.00 -300.00 72,425.868772,400.00 73,000.00 72,300.00 72,600.00 0.777 56,274.9001 -
3476 R-投資法人みらい
MIRAI Corporation
38,150.00 38,300.00 37,950.00 38,050.00 650.00 38,191.497138,000.00 38,650.00 37,950.00 38,300.00 8.356 319,128.1501 -
3478 R-森トラストホテル
MORI TRUST Hotel Reit,Inc.
114,200.00 115,800.00 114,100.00 115,100.00 3,600.00 114,567.5676111,800.00 114,900.00 111,800.00 114,700.00 1.258 144,1261 -
3481 R-三菱地所物流
Mitsubishi Estate Logistics REIT Investment Corporation
405,000.00 406,000.00 401,500.00 401,500.00 -11,000.00 405,146.1717413,000.00 414,500.00 404,500.00 406,500.00 1.293 523,8541 -
3487 R-CREロジ
CRE Logistics REIT,Inc.
160,200.00 160,400.00 156,500.00 156,600.00 -2,200.00 158,807.2536159,900.00 160,900.00 158,800.00 160,700.00 1.613 256,156.1001 -
3488 R-ザイマックス
XYMAX REIT Investment Corporation
90,800.00 90,800.00 90,200.00 90,200.00 -900.00 90,551.991591,000.00 91,100.00 88,100.00 90,900.00 1.406 127,316.1001 -
3492 R-タカラリート
Takara Leben Real Estate Investment Corporation
85,400.00 85,500.00 84,700.00 84,700.00 100.00 85,346.078886,100.00 86,100.00 85,000.00 85,500.00 2.971 253,563.2001 -
3493 R-IAL
ITOCHU Advance Logistics Investment Corporation
134,400.00 138,900.00 133,500.00 138,900.00 3,500.00 135,974.6909136,000.00 136,100.00 133,500.00 134,400.00 3.963 538,867.7001 -
8951 R-ビルF
Nippon Building Fund Inc.
575,000.00 575,000.00 564,000.00 566,000.00 -3,000.00 570,316.4557573,000.00 576,000.00 571,000.00 574,000.00 8.611 4,910,9951 -
8952 R-ジャパン
Japan Real Estate Investment Corporation
550,000.00 551,000.00 534,000.00 536,000.00 0.00 540,040.9650542,000.00 545,000.00 538,000.00 542,000.00 4.394 2,372,9401 -
8953 R-リテールファ
Japan Retail Fund Investment Corporation
158,500.00 158,900.00 156,000.00 156,700.00 600.00 157,956.6103157,900.00 160,600.00 157,700.00 158,400.00 17.518 2,767,083.9001 -
8954 R-オリックスF
ORIX JREIT Inc.
155,200.00 156,300.00 154,100.00 154,400.00 1,900.00 154,937.8139153,700.00 156,000.00 153,300.00 155,700.00 7.566 1,172,259.5001 -
8955 R-Jプライム
Japan Prime Realty Investment Corporation
294,400.00 294,400.00 290,100.00 292,000.00 7,200.00 292,672.7681290,000.00 295,800.00 289,300.00 294,400.00 9.129 2,671,809.7001 -
8956 R-プレミア
Premier Investment Corporation
116,200.00 116,500.00 115,300.00 115,500.00 -1,500.00 116,130.9616117,100.00 117,900.00 116,300.00 116,700.00 5.917 687,146.9001 -
8957 R-東急RE
TOKYU REIT, Inc.
147,500.00 148,800.00 146,300.00 146,300.00 -100.00 147,124.0544148,000.00 148,800.00 146,500.00 147,900.00 1.692 248,933.9001 -
8958 R-グロバル
Global One Real Estate Investment Corporation
103,000.00 103,000.00 100,600.00 101,100.00 100.00 101,703.7096103,100.00 103,500.00 101,000.00 102,400.00 3.154 320,773.5001 -
8960 R-ユナイテド
United Urban Investment Corporation
126,100.00 126,200.00 122,500.00 123,900.00 -1,000.00 124,892.2651125,000.00 127,400.00 125,000.00 126,500.00 9.929 1,240,055.3001 -
8961 R-森トラスト
MORI TRUST Sogo Reit, Inc.
130,000.00 130,000.00 128,300.00 128,300.00 -400.00 129,218.1489129,600.00 130,200.00 128,700.00 129,900.00 3.317 428,616.6001 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 170
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
8963 R-INV
Invincible Investment Corporation
35,450.00 35,450.00 34,600.00 34,650.00 350.00 34,964.322034,850.00 35,600.00 34,600.00 35,400.00 34.405 1,202,947.5001 -
8964 R-フロンティア
Frontier Real Estate Investment Corporation
381,000.00 382,000.00 377,000.00 377,000.00 4,500.00 379,368.2127376,000.00 381,500.00 374,500.00 381,500.00 1.768 670,7231 -
8966 R-平和RE
HEIWA REAL ESTATE REIT,Inc.
118,800.00 119,100.00 118,100.00 118,100.00 -1,000.00 118,595.8950118,800.00 119,500.00 118,700.00 119,000.00 2.095 248,458.4001 -
8967 R-ニホンロジ
Japan Logistics Fund,Inc.
297,500.00 299,300.00 295,800.00 295,800.00 -4,200.00 297,957.7687299,200.00 302,500.00 298,300.00 298,400.00 3.173 945,4201 -
8968 R-福岡
Fukuoka REIT Corporation
135,300.00 135,700.00 133,600.00 133,600.00 1,100.00 134,507.1979134,400.00 135,500.00 133,400.00 135,300.00 1.556 209,293.2001 -
8972 R-ケネディオフィス
Kenedix Office Investment Corporation
640,000.00 641,000.00 635,000.00 636,000.00 1,000.00 639,244.5860638,000.00 645,000.00 637,000.00 640,000.00 0.785 501,8071 -
8975 R-いちごオフィス
Ichigo Office REIT Investment Corporation
71,100.00 71,100.00 70,100.00 70,100.00 300.00 70,787.395170,800.00 71,700.00 70,400.00 71,200.00 4.530 320,666.9001 -
8976 R-大和OF
Daiwa Office Investment Corporation
643,000.00 645,000.00 638,000.00 638,000.00 -6,000.00 644,386.3913650,000.00 651,000.00 644,000.00 646,000.00 0.823 530,3301 -
8977 R-阪急阪神
Hankyu Hanshin REIT,Inc.
124,300.00 124,700.00 123,400.00 123,500.00 -100.00 124,002.4686123,600.00 124,700.00 123,000.00 124,400.00 2.228 276,277.5001 -
8979 R-スターツPR
Starts Proceed Investment Corporation
197,000.00 197,200.00 196,100.00 196,300.00 -2,100.00 197,155.8824198,700.00 199,500.00 197,000.00 197,000.00 0.544 107,252.8001 -
8984 R-ハウスリート
Daiwa House REIT Investment Corporation
246,000.00 246,800.00 244,500.00 244,500.00 -2,800.00 245,481.1142247,300.00 248,000.00 245,600.00 246,000.00 6.121 1,502,589.9001 -
8985 R-JHR
Japan Hotel REIT Investment Corporation
53,000.00 53,300.00 52,500.00 52,500.00 500.00 52,790.159552,500.00 53,400.00 51,900.00 53,000.00 56.938 3,005,766.1001 -
8986 R-大和証券リビング
Daiwa Securities Living Investment Corporation
98,500.00 98,900.00 98,200.00 98,200.00 -600.00 98,620.885099,000.00 99,100.00 98,500.00 98,700.00 4.113 405,627.7001 -
8987 R-エクセレント
Japan Excellent,Inc.
122,700.00 123,300.00 121,600.00 121,600.00 600.00 122,423.5186122,300.00 123,500.00 122,000.00 123,500.00 2.177 266,5161 -
9281 I-タカラインフラF
Takara Leben Infrastructure Fund,Inc.
117,300.00 117,900.00 117,200.00 117,300.00 -1,000.00 117,467.0657117,900.00 118,000.00 117,300.00 117,300.00 3.759 441,558.7001 -
9282 I-いちごグリーン
Ichigo Green Infrastructure Investment Corporation
60,000.00 60,200.00 60,000.00 60,100.00 0.00 60,098.347160,200.00 60,300.00 59,900.00 60,200.00 0.121 7,271.9001 -
9283 I-日本再生可能エネ
Renewable Japan Energy Infrastructure Fund,Inc.
105,800.00 105,900.00 105,600.00 105,900.00 300.00 105,577.7202105,600.00 105,800.00 105,100.00 105,700.00 0.193 20,376.5001 -
9284 I-カナディアンソラ
Canadian Solar Infrastructure Fund,Inc.
136,200.00 136,900.00 135,900.00 135,900.00 200.00 136,497.3753137,500.00 137,500.00 135,700.00 136,000.00 0.381 52,005.5001 -
9285 I-東京インフラF
Tokyo Infrastructure Energy Investment Corporation
94,700.00 94,800.00 94,600.00 94,800.00 300.00 94,696.093894,800.00 95,000.00 94,500.00 94,700.00 0.384 36,363.3001 -
9286 I-エネクスインフラ
Enex Infrastructure Investment Corporation
101,800.00 102,400.00 101,300.00 101,800.00 -200.00 101,835.4515101,800.00 102,200.00 101,600.00 101,700.00 0.897 91,346.4001 -
9287 I-JIF
Japan Infrastructure Fund Investment Corporation
101,200.00 101,900.00 101,200.00 101,900.00 0.00 101,550.7692101,400.00 102,000.00 101,100.00 101,200.00 0.130 13,201.6001 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 171
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
内 国 投 信 等 新 投 資 口 予 約 権 証 券Domestic REIT Warrant
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 172
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
外 国 株 式Foreign Stock
市場第一部1st Section
建設業 Construction
1773 YTL
YTL Corporation Berhad
19.00 19.00 18.00 18.00 -1.00 18.444419.00 19.00 19.00 19.00 9 1661,000 -
市場第二部2nd Section
情報・通信業 Information & Communication
9399 ビート
Beat Holdings Limited
97.00 98.00 96.00 97.00 -2.00 96.7516100.00 100.00 94.00 96.00 854.836 82,706.7301 -
マザーズ銘柄Mothers
電気機器 Electric Appliances
6697 M-テックポイント
Techpoint,Inc.
474.00 488.00 474.00 488.00 21.00 480.5035473.00 477.00 470.00 477.00 14.3 6,871.200100 -
JASDAQスタンダード銘柄JASDAQ Standard
医薬品 Pharmaceutical
4875 J-メディシノバ
MediciNova,Inc.
627.00 636.00 627.00 635.00 12.00 630.8962623.00 631.00 623.00 630.00 116.6 73,562.500100 -
JASDAQグロース銘柄JASDAQ Growth
TOKYO PRO Market銘柄TOKYO PRO Market
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 173
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
外 国 投 信 等Foreign Investment Certificate
外 国 投 信 受 益 証 券 Foreign investment trusts
1313 KODEX200
SAMSUNG KODEX200 SECURITIES EXCHANGE TRADED FUND [STOCK]
3,145.00 3,195.00 3,145.00 3,195.00 90.00 3,165.31253,100.00 3,180.00 3,100.00 3,180.00 0.16 506.45010 -
1326 SPDRゴール
SPDR Gold Shares
18,600.00 18,620.00 18,560.00 18,580.00 70.00 18,574.528218,570.00 18,640.00 18,550.00 18,600.00 7.239 134,461.0101 -
1327 EASY商品
S&P GSCI Energy & Metals Capped Component 35/20 THEAM Easy UCITS ETF Class A USD Unit
2,642.00 2,670.00 2,642.00 2,670.00 20.00 2,659.99042,603.00 2,642.00 2,603.00 2,642.00 0.209 555.9381 -
1349 アジア債券
ABF PAN ASIA BOND INDEX FUND
12,970.00 13,130.00 12,970.00 13,130.00 170.00 13,033.555612,960.00 13,110.00 12,960.00 13,110.00 0.045 586.5101 -
1385 UBSユーロ圏株50
UBS ETF EURO STOXX 50 UCITS ETF-JDR
4,320.00 4,350.00 4,315.00 4,320.00 45.00 4,311.94994,300.00 4,330.00 4,295.00 4,315.00 0.359 1,547.9901 -
1386 UBS欧州株
UBS ETF MSCI Europe UCITS ETF-JDR
8,150.00 8,150.00 8,150.00 8,150.00 350.00 8,056.27037,830.00 8,200.00 7,830.00 8,160.00 0.370 2,980.8201 -
1387 UBSユーロ圏株
UBS ETF MSCI EMU UCITS ETF-JDR
15,160.00 15,220.00 15,160.00 15,220.00 170.00 15,166.6667 0.009 136.5001 - - - - -
1388 UBSユーロ圏小型株
UBS ETF MSCI EMU Small Cap UCITS ETF-JDR
12,470.000012,470.00 12,470.00 12,470.00 12,470.00 0.002 24.9401 - - - - - -
1389 UBS英国大型100
UBS ETF FTSE 100 UCITS ETF-JDR
8,370.00 8,430.00 8,280.00 8,420.00 190.00 8,461.82868,430.00 8,710.00 8,370.00 8,370.00 0.525 4,442.4601 -
1390 UBSアジア太平洋株
UBS ETF MSCI Pacific (ex Japan) UCITS ETF-JDR
4,580.00 4,580.00 4,520.00 4,530.00 85.00 4,539.89904,465.00 4,465.00 4,465.00 4,465.00 0.099 449.4501 -
1391 UBSスイス株
UBS ETF MSCI Switzerland 20/35 UCITS ETF-JDR
2,300.00 2,300.00 2,300.00 2,300.00 0.00 2,314.31712,310.00 2,324.00 2,300.00 2,300.00 0.082 189.7741 -
1392 UBS英国株
UBS ETF MSCI United Kingdom UCITS ETF-JDR
2,272.00 2,284.00 2,262.00 2,279.00 21.00 2,280.40512,268.00 2,289.00 2,261.00 2,272.00 0.980 2,234.7971 -
1393 UBS米国株
UBS ETF MSCI USA UCITS ETF-JDR
36,950.00 36,950.00 36,800.00 36,800.00 100.00 36,811.236036,800.00 36,900.00 36,800.00 36,850.00 0.089 3,276.2001 -
1394 UBS先進国株
UBS ETF MSCI World UCITS ETF-JDR
27,000.00 27,000.00 27,000.00 27,000.00 27,050.000027,100.00 27,100.00 27,100.00 27,100.00 0.002 54.1001 - -
1557 SPDR500
SPDR S&P500 ETF Trust
37,700.00 37,800.00 37,650.00 37,800.00 750.00 37,725.076637,700.00 37,800.00 37,650.00 37,700.00 10.444 394,000.7001 -
1575 中国A300
ChinaAMC CSI 300 Index ETF-JDR
13.00 706.0194706.00 709.00 706.00 709.00 2.06 1,454.40010 - - - - -
1576 南方A50
CSOP FTSE CHINA A50 ETF
743.0000749.00 749.00 737.00 737.00 0.02 14.86010 - - - - - -
1584 KODEXサムスン株
Samsung KODEX Samsung Group Securities Exchange Traded Investment Trust [Share]
798.00 798.00 798.00 798.00 31.00 784.9872767.00 798.00 767.00 798.00 0.78 612.29010 -
2031 ハンセンブル
NEXT NOTES HSI Leveraged ETN
9,750.00 9,880.00 9,690.00 9,690.00 110.00 9,745.57209,590.00 9,800.00 9,590.00 9,680.00 0.271 2,641.0501 -
2032 ハンセンベア
NEXT NOTES HSI Short ETN
5,700.00 5,730.00 5,680.00 5,680.00 -60.00 5,686.90725,670.00 5,700.00 5,640.00 5,640.00 0.097 551.6301 -
2033 KOSPIブル
NEXT NOTES KOSPI200 Leverage ETN
12,500.00 12,500.00 12,500.00 12,500.00 600.00 12,200.000011,900.00 11,900.00 11,900.00 11,900.00 0.002 24.4001 -
2034 KOSPIベア
NEXT NOTES F-KOSPI200 Inverse ETN
7,570.00 7,570.00 7,400.00 7,550.00 -70.00 7,434.27187,580.00 7,590.00 7,410.00 7,590.00 0.206 1,531.4601 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 174
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
2035 日経VI
NEXT NOTES Nikkei 225 VI Futures Index ETN
355.00 359.00 354.00 357.00 -15.00 355.9843356.00 360.00 354.00 356.00 682.851 243,084.2371 -
2036 金先物ダブルブル
NEXT NOTES Gold Futures Double Bull ETN
18,150.00 18,320.00 18,100.00 18,100.00 140.00 18,180.617718,020.00 18,330.00 18,020.00 18,320.00 1.538 27,961.7901 -
2037 金先物ベア
NEXT NOTES Gold Futures Bear ETN
5,610.00 5,610.00 5,600.00 5,600.00 -20.00 5,622.89475,590.00 5,640.00 5,590.00 5,640.00 0.076 427.3401 -
2038 ドバイ原油先物ブル
NEXT NOTES Dubai Crude Oil Futures Double Bull ETN
221.00 222.00 220.00 222.00 1.00 220.3808220.00 221.00 219.00 221.00 4,584.154 1,010,259.4691 -
2039 ドバイ原油先物ベア
NEXT NOTES Dubai Crude Oil Futures Bear ETN
6,110.00 6,110.00 6,080.00 6,100.00 -20.00 6,130.43106,160.00 6,160.00 6,100.00 6,110.00 8.284 50,784.4901 -
2040 NYダウブルETN
NEXT NOTES DJIA PR JPY-Monthly Hedged Leveraged (x2) ETN
23,120.00 23,240.00 23,100.00 23,200.00 1,080.00 23,109.952623,060.00 23,140.00 23,030.00 23,110.00 25.731 594,642.1901 -
2041 NYダウベアETN
NEXT NOTES DJIA TR JPY-Monthly Hedged Inverse (x1) ETN
3,565.00 3,580.00 3,555.00 3,555.00 -115.00 3,568.26403,570.00 3,585.00 3,565.00 3,575.00 34.864 124,403.9551 -
2042 マザーズETN
NEXT NOTES Tokyo Stock Exchange Mothers Index ETN
13,370.00 13,390.00 13,200.00 13,200.00 -90.00 13,319.827613,360.00 13,360.00 13,120.00 13,350.00 7.540 100,431.5001 -
2043 アセアン50ETN
NEXT NOTES STOXX ASEAN-Five Select Dividend 50(NR-JPY) ETN
10,870.00 10,890.00 10,870.00 10,890.00 0.00 10,865.000010,890.00 10,890.00 10,760.00 10,760.00 0.020 217.3001 -
2044 米国配当貴族ETN
NEXT NOTES S&P 500 Dividend Aristocrats Net Total Return Index ETN
15,270.00 15,340.00 15,210.00 15,340.00 450.00 15,262.148815,190.00 15,360.00 15,190.00 15,300.00 1.936 29,547.5201 -
2045 シンガポールリート
NEXT NOTES S&P Singapore REIT Net Total Return Index ETN
12,190.00 12,190.00 12,190.00 12,190.00 190.00 12,053.888911,820.00 12,010.00 11,820.00 12,000.00 0.018 216.9701 -
2046 インドブルETN
NEXT NOTES Nifty PR 2x Leverage Index ETN
9,530.00 9,550.00 9,480.00 9,530.00 230.00 9,484.28289,300.00 9,560.00 9,300.00 9,540.00 2.949 27,969.1501 -
2047 インドベアETN
NEXT NOTES Nifty Total Returns(TR) Daily Inverse Index ETN
5,100.00 5,100.00 5,100.00 5,100.00 -90.00 5,106.50605,170.00 5,170.00 5,080.00 5,100.00 0.083 423.8401 -
2048 高配株$ヘッジETN
NEXT NOTES Nomura Japan Equity High Dividend 70,Net Total Return US Dollar Hedged Index ETN
1 - - - - - - - - - - - - -
2050 ニッチトップ中小型
NEXT NOTES Niche Top Mid Small Cap Japan Equity, Net Total Return ETN
1 - - - - - - - - - - - - -
2065 日本株配当貴族ETN
NEXT NOTES S&P/JPX Dividend Aristocrats Index USD Hedged NTR ETN
1 - - - - - - - - - - - - -
2066 東証リートETN
NEXT NOTES Tokyo Stock Exchange REIT Net Total Return US Dollar Hedged Index ETN
1 - - - - - - - - - - - - -
2067 野村AI70ETN
NEXT NOTES AI Companies 70,Net Total Return ETN
10,300.00 10,310.00 10,300.00 10,310.00 210.00 10,276.919910,240.00 10,300.00 10,240.00 10,300.00 1.461 15,014.5801 -
2068 高ベータ30ETN
NEXT NOTES Japan Equity High Beta Select 30,Net Total Return ETN
11,070.00 11,070.00 11,070.00 11,070.00 270.00 11,070.0000 0.105 1,162.3501 - - - - -
2069 低ベータ50ETN
NEXT NOTES Japan Equity Low Beta Select 50,Net Total Return ETN
1 - - - - - - - - - - - - -
外 国 投 資 証 券 Foreign investment securities
1672 金ETF
WisdomTree Physical Gold Individual Securities
18,830.00 18,850.00 18,820.00 18,850.00 90.00 18,826.554118,810.00 18,860.00 18,750.00 18,860.00 0.444 8,358.9901 -
1673 銀ETF
WisdomTree Physical Silver Individual Securities
2,424.00 2,441.00 2,423.00 2,428.00 65.00 2,428.88062,402.00 2,441.00 2,402.00 2,411.00 0.67 1,627.35010 -
1674 プラチナETF
WisdomTree Physical Platinum Individual Securities
8,760.00 8,840.00 8,760.00 8,840.00 70.00 8,840.34488,880.00 8,880.00 8,770.00 8,850.00 0.087 769.1101 -
1675 パラジETF
WisdomTree Physical Palladium Individual Securities
10.00 23,410.000023,410.00 23,410.00 23,410.00 23,410.00 0.001 23.4101 - - - - -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 1- 175
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
1676 キンゾクETF
WisdomTree Physical Precious Metals Basket Securities
1 - - - - - - - - - - - - -
1684 商品ETF
WisdomTree Broad Commodities
10 - - - - - - - - - - - - -
1685 エナジーETF
WisdomTree Energy
219.00 219.00 211.00 211.00 4.00 219.9064220.00 220.00 220.00 220.00 2.03 446.41010 -
1686 メタルETF
WisdomTree Industrial Metals
10 - - - - - - - - - - - - -
1687 アグリETF
WisdomTree Agriculture
441.00 445.00 441.00 445.00 4.00 444.7667447.00 447.00 440.00 441.00 0.30 133.43010 -
1688 穀物ETF
WisdomTree Grains
324.00 325.00 324.00 324.00 1.00 325.1230330.00 330.00 325.00 325.00 5.61 1,823.94010 -
1689 ガスETF
WisdomTree Natural Gas
2.00 2.00 1.00 1.00 0.00 1.23071.00 2.00 1.00 1.00 11,213.1 13,800.100100 -
1690 原油ETF
WisdomTree WTI Crude Oil
386.00 388.00 386.00 387.00 0.00 384.7541383.00 388.00 383.00 385.00 20.70 7,964.41010 -
1691 ガソリンETF
WisdomTree Gasoline
1,610.00 1,610.00 1,610.00 1,610.00 22.00 1,606.83331,591.00 1,591.00 1,591.00 1,591.00 0.006 9.6411 -
1692 アルミETF
WisdomTree Aluminium
100 - - - - - - - - - - - - -
1693 銅ETF
WisdomTree Copper
3,050.00 3,050.00 3,035.00 3,045.00 46.00 3,019.61632,990.00 3,025.00 2,990.00 3,025.00 1.72 5,193.74010 -
1694 ニッケルETF
WisdomTree Nickel
10 - - - - - - - - - - - - -
1695 小麦ETF
WisdomTree Wheat
70.00 71.00 70.00 70.00 -1.00 70.386871.00 72.00 70.00 70.00 169.1 11,902.400100 -
1696 コーンETF
WisdomTree Corn
75.00 75.00 75.00 75.00 0.00 75.065775.00 76.00 75.00 75.00 115.7 8,685.100100 -
1697 大豆ETF
WisdomTree Soybeans
2,083.00 2,086.00 2,080.00 2,083.00 -31.00 2,085.51392,087.00 2,113.00 2,081.00 2,081.00 1.44 3,003.14010 -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 2- 1
立 会 市 場 当 日 決 済 取 引Auction Trades Cash Transaction
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
3- 12020年11月16日(月曜日)
立 会 市 場 発 行 日 決 済 取 引Auction Trades When-Issued
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
円[¥]
Net Change
円[¥]
Final special quote
売買代金売買高
円[¥]
Close
前日比最終気配終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード午前 (The morning trading session) 午後 (The afternoon trading session)
始値
Open
高値
High
安値
Low
終値
Close
円[¥] 円[¥] 円[¥] 円[¥]
売買高加重平均価格
VWAP
円[¥]
内 国 株 式Domestic Stock
市場第二部2nd Section
繊維製品 Textiles & Apparels
34091 北日本紡績
KITANIHON SPINNING CO.,LTD
100 - - - - - - - - - - - - -
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 4- 1
立 会 市 場 立 会 外 分 売 取 引Auction Trades Off-Floor Sell
千株[thous.shs.]千口/千個[thous.units.]
Trading Volume
円[¥]
Price
成立株数分売値段銘柄名
Issues
売買単位TradingUnitCode
コード
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 1
ToSTNeT市場 普 通 取 引ToSTNeT Regular Way
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
内 国 株 式Domestic Stock
単 一 銘 柄 取 引Single Issue Trading
市場第一部1st Section
水産・農林業 Fishery,Agriculture & Forestry
1301 極洋
KYOKUYO CO.,LTD.
2,797.0000 2,797.0000 2,797.0000 2,797.0000 0.1 279.700100
1332 日水
Nippon Suisan Kaisha,Ltd.
424.0000 434.0000 424.0000 430.0000 95.8 41,325.198100
1333 マルハニチロ
Maruha Nichiro Corporation
2,278.5000 2,294.0000 2,268.0000 2,285.0000 13.0 29,717.100100
1375 雪国まいたけ
YUKIGUNI MAITAKE CO.,LTD.
1,905.0000 1,917.0000 1,904.0000 1,904.0000 3.1 5,917.250100
1377 サカタのタネ
SAKATA SEED CORPORATION
3,620.0000 3,620.0000 3,555.0000 3,585.0000 14.1 50,503.800100
1379 ホクト
HOKUTO CORPORATION
2,110.0000 2,141.0000 2,104.0000 2,132.0000 5.5 11,695.350100
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
126.0000 127.0000 124.0000 124.9000 1.7 213.740100
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
5,070.0000 5,070.0000 5,070.0000 5,070.0000 0.1 507100
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
739.8100 739.8100 739.8100 739.8100 0.1 73.981100
1605 国際帝石
INPEX CORPORATION
550.0000 552.0000 543.5000 548.0000 722.1 396,651.495100
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,767.0000 1,806.0000 1,767.0000 1,797.0000 2.7 4,840.300100
建設業 Construction
1413 ヒノキヤグループ
Hinokiya Group Co.,Ltd.
2,338.5000 2,430.5000 2,338.5000 2,430.0000 0.4 962.950100
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
5,420.0000 5,475.0000 5,380.0000 5,450.0000 28.1 152,554.900100
1417 ミライトHD
MIRAIT Holdings Corporation
1,683.5000 1,686.0000 1,636.5000 1,655.0000 138.2 229,399.071100
1419 タマホーム
Tama Home Co.,Ltd.
1,441.5000 1,476.5000 1,441.5000 1,469.0000 7.4 10,830.023100
1429 日本アクア
Nippon Aqua Co.,Ltd.
610.0000 616.0000 609.5000 612.0000 1.2 736.450100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 2
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
1430 ファーストコーポ
First-corporation Inc.
767.0000 767.0000 767.0000 767.0000 0.1 76.700100
1433 ベステラ
BESTERRA CO.,LTD
1,548.0000 1,549.0000 1,548.0000 1,549.0000 0.2 309.700100
1435 TATERU
TATERU,Inc.
195.0000 200.0000 195.0000 197.1000 4.9 965.417100
1446 キャンディル
CANDEAL CO.,Ltd
555.0000 574.5000 549.0000 557.0000 6.3 3,521.400100
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
608.0000 617.0000 601.5000 605.0000 21.4 13,086.150100
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
737.5000 744.5000 731.0000 735.0000 142.7 104,966.066100
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
501.5000 502.6150 496.5000 500.7000 17.4 8,704.956100
1721 コムシスHD
COMSYS Holdings Corporation
3,137.5000 3,160.0000 3,115.0000 3,115.0000 103.0 321,759.702100
1726 Br.HD
Br.Holdings Corporation
700.5000 707.5000 684.5000 686.0000 1.8 1,253.802100
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,169.0000 2,179.5000 2,169.0000 2,175.0000 2.1 4,566.600100
1766 東建コーポ
TOKEN CORPORATION
7,860.0000 7,930.0000 7,850.0000 7,913.5745 6.1 48,259.944100
1801 大成建
TAISEI CORPORATION
3,480.0000 3,549.5000 3,455.0000 3,540.0000 243.0 857,154.468100
1802 大林組
OBAYASHI CORPORATION
920.0000 929.6000 917.5000 925.3651 660.8 611,710.032100
1803 清水建
SHIMIZU CORPORATION
793.0000 799.0000 786.5000 791.5178 548.9 434,916.959100
1805 飛島建
TOBISHIMA CORPORATION
1,090.5000 1,093.0000 1,090.5000 1,093.0000 0.2 218.350100
1808 長谷工
HASEKO Corporation
1,229.7500 1,244.5000 1,221.5000 1,229.3813 309.1 380,274.753100
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
794.6349 804.0000 794.6349 804.0000 0.8 639.453100
1812 鹿島
KAJIMA CORPORATION
1,278.5000 1,296.0000 1,276.0000 1,287.0000 564.3 726,382.274100
1813 不動テトラ
Fudo Tetra Corporation
1,577.0000 1,581.0000 1,577.0000 1,579.0000 0.6 947.400100
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
902.0000 902.0000 902.0000 902.0000 0.1 90.200100
1815 鉄建建設
TEKKEN CORPORATION
1,932.0000 1,932.0000 1,902.0000 1,905.0000 2.7 5,152.980100
1820 西松建
Nishimatsu Construction Co.,Ltd.
2,000.0000 2,006.0000 1,988.1000 2,001.4900 22.7 45,333.598100
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
426.0000 434.0000 426.0000 430.1000 14.5 6,250.615100
1822 大豊建
DAIHO CORPORATION
3,500.0000 3,500.0000 3,456.0000 3,485.0000 8.5 29,582.079100
1824 前田建
MAEDA CORPORATION
854.0000 856.0000 843.5000 850.7135 56.4 47,988.730100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 3
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
1827 ナカノフドー
NAKANO CORPORATION
431.0000 431.0000 431.0000 431.0000 0.6 258.600100
1833 奥村組
OKUMURA CORPORATION
2,524.0000 2,567.0000 2,467.5000 2,502.0000 12.6 31,522.631100
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,955.0000 2,960.0000 2,909.5000 2,935.0000 6.1 17,921.150100
1847 イチケン
ICHIKEN Co.,Ltd.
1,735.0000 1,735.0000 1,735.0000 1,735.0000 0.1 173.500100
1852 浅沼組
ASANUMA CORPORATION
4,130.0000 4,135.0000 4,130.0000 4,135.0000 0.2 826.500100
1860 戸田建
TODA CORPORATION
631.5000 638.0000 630.5000 635.0000 44.1 27,953.666100
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,502.0000 2,502.0000 2,472.0000 2,475.0000 27.5 68,235.070100
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
908.5000 909.0000 904.0000 907.0000 0.5 453.300100
1871 PS三菱
P.S. Mitsubishi Construction Co., Ltd.
581.0000 581.0000 581.0000 581.0000 0.1 58.100100
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
241.0000 244.0000 241.0000 243.7000 0.8 194.120100
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
10,145.0000 10,155.0000 10,015.0000 10,060.0000 173.2 1,742,447.400100
1879 新日本建
SHINNIHON CORPORATION
900.5000 905.0000 885.0000 904.0000 3.7 3,300.700100
1881 NIPPO
NIPPO CORPORATION
2,879.0000 2,879.0000 2,825.0000 2,850.0000 12.0 34,175.452100
1882 東亜道
TOA ROAD CORPORATION
3,757.5000 3,757.5000 3,660.0000 3,672.5000 3.1 11,420100
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
1,858.5000 1,864.0000 1,838.0000 1,856.0000 14.5 26,882.060100
1885 東亜建
TOA CORPORATION
1,969.0000 2,041.8400 1,969.0000 2,039.6526 19.1 38,894.097100
1887 日本国土開発
JDC CORPORATION
580.0000 580.0000 575.8000 575.9000 0.7 404.270100
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,227.0000 1,227.0000 1,226.1000 1,227.0000 0.3 368.010100
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
410.5000 415.5000 409.0000 413.0000 30.9 12,756.750100
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
789.5000 792.5000 779.0000 792.0000 54.2 42,630.766100
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
821.5000 827.0000 821.5000 826.1000 0.7 577.570100
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,881.5000 1,905.5000 1,824.5000 1,880.5138 113.5 212,918.527100
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
492.0000 492.0000 482.0000 487.0000 1.3 635.150100
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
3,206.0000 3,226.8000 3,192.0000 3,207.8289 132.2 424,125.726100
1926 ライト工
RAITO KOGYO CO.,LTD.
1,649.0000 1,652.5000 1,634.0000 1,652.0000 4.0 6,570.517100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 4
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
1928 積水ハウス
Sekisui House,Ltd.
1,874.0000 1,931.5000 1,874.0000 1,918.0000 228.1 437,745.869100
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
835.0000 835.7500 829.0000 829.0000 2.5 2,080.880100
1934 ユアテック
YURTEC CORPORATION
671.0000 678.0000 671.0000 678.0000 1.2 807100
1941 中電工
CHUDENKO CORPORATION
2,146.5000 2,155.5500 2,135.5000 2,135.5000 1.0 2,144.098100
1942 関電工
KANDENKO CO.,LTD.
798.0000 802.5000 791.5000 798.7900 30.5 24,318.335100
1944 きんでん
KINDEN CORPORATION
1,721.9000 1,724.0000 1,703.0000 1,711.0000 55.3 94,603.514100
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
824.0000 827.5000 824.0000 825.0000 0.4 330.400100
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,896.0000 2,935.0000 2,896.0000 2,911.3052 6.4 18,641.626100
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,228.0000 2,236.0000 2,219.5000 2,219.5000 5.1 11,363.750100
1951 協エクシオ
KYOWA EXEO CORPORATION
2,759.0000 2,761.5000 2,738.5000 2,749.0000 44.7 122,920.180100
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,252.0000 2,252.0000 2,232.6884 2,232.6884 2.2 4,915.276100
1959 九電工
KYUDENKO CORPORATION
3,070.0000 3,125.0000 3,070.0000 3,110.0000 20.4 63,408.696100
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,169.5000 1,171.0000 1,144.0000 1,151.0000 49.4 56,699.040100
1963 日揮HD
JGC HOLDINGS CORPORATION
948.0000 950.0000 919.5000 941.0000 249.3 234,996.840100
1964 中外炉
Chugai Ro Co.,Ltd.
1,543.0000 1,543.0000 1,543.0000 1,543.0000 2.5 3,857.500100
1967 ヤマト
YAMATO CORPORATION
745.5000 753.5000 745.5000 753.5000 0.4 300.050100
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,471.0000 2,491.5000 2,471.0000 2,490.5000 0.4 993.800100
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,511.0000 1,517.0000 1,487.0000 1,504.0000 26.9 40,442.121100
1979 大気社
Taikisha Ltd.
2,905.5000 2,933.0000 2,888.0000 2,900.0000 1.8 5,244.300100
1980 ダイダン
DAI-DAN CO.,LTD.
2,784.0000 2,784.0000 2,750.5000 2,758.0000 1.6 4,419.950100
1982 日比谷設
Hibiya Engineering,Ltd.
1,815.0000 1,815.0000 1,812.0000 1,812.0000 0.5 906.300100
3267 フィル・カンパニー
Phil Company,Inc.
2,119.0000 2,119.0000 2,119.0000 2,119.0000 0.2 423.800100
5912 OSJBHD
OSJB Holdings Corporation
253.5000 253.5000 251.1000 251.5000 30.2 7,614.382100
6330 洋エンジ
TOYO ENGINEERING CORPORATION
330.0000 335.0000 329.0000 334.0000 9.8 3,264.197100
6379 レイズネクスト
RAIZNEXT Corporation
1,188.5000 1,203.5000 1,181.5000 1,193.0000 7.0 8,344.328100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 5
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,743.0000 1,743.0000 1,737.0000 1,737.0000 0.4 695.400100
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,749.9000 1,779.5000 1,749.9000 1,773.5000 26.5 46,869.060100
2004 昭和産
Showa Sangyo Co.,Ltd.
3,366.2900 3,400.0000 3,366.2900 3,395.0000 0.4 1,355.379100
2009 鳥越粉
THE TORIGOE CO.,LTD.
1,090.0000 1,090.0000 1,090.0000 1,090.0000 0.1 109100
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,461.0000 1,492.5000 1,459.5000 1,474.5000 1.7 2,504.961100
2060 フィード・ワン
FEED ONE CO.,LTD.
896.0000 899.0000 894.5000 896.0000 3.4 3,045.851100
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,739.5000 1,749.5000 1,717.5000 1,730.0000 1.3 2,253.250100
2109 三井製糖
Mitsui Sugar Co.,Ltd.
1,816.0000 1,816.0000 1,810.0000 1,810.0000 0.2 362.600100
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
228.0000 229.0000 228.0000 229.0000 0.3 68.600100
2201 森永菓
Morinaga & Co.,Ltd.
4,085.0000 4,120.0000 4,070.0000 4,112.5000 6.8 27,865.366100
2206 グリコ
Ezaki Glico Co.,Ltd.
4,435.0000 4,517.5000 4,435.0000 4,492.5000 6.2 27,838.200100
2207 名糖産
Meito Sangyo Co.,Ltd.
1,475.0000 1,497.0000 1,475.0000 1,497.0000 1.1 1,624.700100
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,650.0000 2,650.0000 2,617.2308 2,617.2308 1.5 3,932.400100
2211 不二家
Fujiya Co.,Ltd.
2,454.5000 2,467.0000 2,454.5000 2,467.0000 0.2 492.150100
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,810.0000 1,821.5000 1,797.5000 1,805.2000 11.1 20,101.660100
2217 モロゾフ
Morozoff Limited
6,040.0000 6,040.0000 6,040.0000 6,040.0000 0.4 2,416100
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
4,910.0000 4,910.0000 4,910.0000 4,910.0000 0.1 491100
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
5,640.0000 5,870.0000 5,640.0000 5,710.0000 16.8 97,158.575100
2229 カルビー
CALBEE,Inc.
2,978.0000 3,032.5000 2,978.0000 3,020.0900 23.6 71,096.339100
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
5,153.0000 5,225.0000 5,135.0000 5,180.0000 31.7 163,783.723100
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,898.0000 1,906.0000 1,898.0000 1,906.0000 0.2 380.400100
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
5,250.3464 5,261.3289 4,950.0000 5,070.0000 217.1 1,100,939.345100
2269 明治HD
Meiji Holdings Co.,Ltd.
7,520.0000 7,585.0000 7,505.0000 7,550.1000 50.2 379,130.911100
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,426.0000 2,464.5000 2,426.0000 2,454.0000 1.8 4,412.350100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 6
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2281 プリマハム
Prima Meat Packers,Ltd.
2,932.5000 2,978.0000 2,923.1700 2,966.0000 8.4 24,833.259100
2282 日ハム
NH Foods Ltd.
4,410.0000 4,450.0000 4,405.5000 4,416.0000 12.9 57,128.932100
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,685.0000 1,721.0000 1,685.0000 1,714.8700 0.8 1,368.975100
2292 S FOODS
S Foods Inc.
3,295.0000 3,295.0000 3,275.0000 3,275.0000 0.6 1,969100
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,542.5000 2,566.5000 2,542.5000 2,566.5000 0.6 1,530.900100
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
696.0000 701.0000 694.0000 695.0000 33.2 23,126.526100
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,079.0000 2,104.0000 2,071.5000 2,085.0000 47.8 99,570.535100
2502 アサヒ
Asahi Group Holdings,Ltd.
4,043.5000 4,147.5000 4,002.5000 4,035.9600 128.4 526,767.217100
2503 キリンHD
Kirin Holdings Company,Limited
2,191.5000 2,251.5000 2,187.0000 2,240.5000 197.2 439,753.922100
2531 宝HLD
TAKARA HOLDINGS INC.
1,223.7600 1,255.0000 1,223.7600 1,251.0000 25.6 32,016.649100
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
1,655.5000 1,705.8000 1,647.0000 1,694.0000 51.0 86,135.662100
2587 サントリーBF
Suntory Beverage & Food Limited
3,815.0000 3,897.5000 3,807.5000 3,842.5000 34.9 134,905.560100
2590 DyDo
DyDo GROUP HOLDINGS,INC.
5,810.0000 5,885.0000 5,810.0000 5,880.0000 1.3 7,621.900100
2593 伊藤園
ITO EN,LTD.
7,695.0000 7,920.0000 7,665.0000 7,880.0000 70.7 555,731.924100
2594 キーコーヒー
KEY COFFEE INC
2,226.5000 2,226.5000 2,220.0000 2,220.0000 0.2 444.650100
2597 ユニカフェ
UNICAFE INC.
1,110.0000 1,110.0000 1,110.0000 1,110.0000 0.1 111100
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
3,002.5000 3,025.0000 2,998.0000 3,024.0000 5.8 17,469.850100
2607 不二製油G
FUJI OIL HOLDINGS INC.
3,042.5000 3,042.5000 2,967.0000 3,003.5000 33.3 99,774.570100
2613 Jオイル
J-OIL MILLS, INC.
3,795.0000 3,795.0000 3,760.0000 3,760.0000 1.4 5,276.500100
2801 キッコマン
KIKKOMAN CORPORATION
6,690.0000 6,860.0000 6,685.0000 6,830.0000 51.0 346,954.661100
2802 味の素
Ajinomoto Co.,Inc.
2,238.5000 2,276.0000 2,238.5000 2,265.6215 55.6 125,804.046100
2809 キユーピー
Kewpie Corporation
2,224.5000 2,274.0000 2,222.0000 2,274.0000 28.8 65,210.403100
2810 ハウス食G
House Foods Group Inc.
3,782.5000 3,827.5000 3,782.5000 3,812.5000 11.8 44,903.350100
2811 カゴメ
KAGOME CO.,LTD.
3,935.0000 3,995.0000 3,932.5000 3,985.0000 18.1 71,821.200100
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,350.0000 7,555.0000 7,290.0000 7,480.0000 11.6 86,320.549100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 7
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2871 ニチレイ
NICHIREI CORPORATION
2,991.0000 3,030.0000 2,988.0000 3,011.5000 46.1 138,827.798100
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,230.0000 5,300.0000 5,230.0000 5,270.2600 14.3 75,380.672100
2882 イートアンドHD
EAT&HOLDINGS Co.,Ltd
1,899.0000 1,899.0000 1,899.0000 1,899.0000 0.1 189.900100
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
894.5000 903.0000 875.0000 882.0000 10.9 9,633100
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
8,660.0000 8,748.7400 8,655.0000 8,748.7400 15.2 132,120.951100
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,400.0000 2,437.0000 2,400.0000 2,437.0000 0.2 483.700100
2908 フジッコ
FUJICCO CO.,LTD.
2,037.0000 2,037.0000 2,025.0000 2,025.0000 0.2 406.200100
2910 ロックフィルド
ROCK FIELD CO.,LTD.
1,544.0000 1,569.5000 1,544.0000 1,562.5000 1.1 1,716.950100
2914 JT
JAPAN TOBACCO INC.
2,127.0000 2,163.2500 2,127.0000 2,160.5000 243.3 524,646.717100
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
1,771.5000 1,822.5000 1,764.0000 1,764.0000 0.9 1,605.300100
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,486.5000 1,489.0000 1,486.5000 1,489.0000 0.2 297.550100
2930 北の達人
Kitanotatsujin Corporation
511.9000 528.2000 511.9000 523.0000 12.2 6,347.133100
2931 ユーグレナ
euglena Co.,Ltd.
845.0000 845.0000 791.0000 820.0000 39.2 32,059.490100
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,233.0000 1,233.0000 1,233.0000 1,233.0000 0.1 123.300100
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
1,541.5000 1,562.2200 1,514.1500 1,514.2850 7.2 11,055.986100
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,284.0000 1,308.0000 1,284.0000 1,299.5000 0.7 906.200100
3002 グンゼ
GUNZE LIMITED
3,765.0000 3,765.0000 3,765.0000 3,765.0000 0.1 376.500100
3101 東洋紡
TOYOBO CO.,LTD.
1,368.0000 1,378.0000 1,355.7200 1,365.0000 47.7 64,983.350100
3103 ユニチカ
UNITIKA LTD.
381.0000 384.0000 375.5000 381.8000 24.7 9,411.474100
3104 富士紡HD
Fujibo Holdings,Inc.
3,625.0000 3,635.0000 3,595.0000 3,615.0000 1.2 4,341.500100
3106 クラボウ
KURABO INDUSTRIES LTD.
1,831.0000 1,831.0000 1,802.0000 1,815.2347 10.8 19,603.747100
3109 シキボウ
SHIKIBO LTD.
1,003.5000 1,021.0000 1,003.5000 1,018.9000 1.4 1,423.750100
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,063.0000 1,072.0000 1,060.5000 1,062.3557 9.3 9,897.419100
3202 ダイトウボウ
Daitobo Co.,Ltd.
143.0000 146.0000 130.1000 130.5000 17.3 2,320.605100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 8
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3204 トーア紡
Toabo Corporation
499.0000 500.0000 499.0000 500.0000 0.2 99.900100
3205 ダイドー
DAIDOH LIMITED
200.0000 200.0000 200.0000 200.0000 0.3 60100
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,633.0000 2,633.0000 2,633.0000 2,633.0000 0.1 263.300100
3401 帝人
TEIJIN LIMITED
1,826.0000 1,854.5000 1,822.0000 1,851.0000 108.8 201,017.106100
3402 東レ
TORAY INDUSTRIES,INC.
523.6000 541.4000 523.6000 538.7000 311.3 167,374.580100
3512 日フエルト
Nippon Felt Company Limited
481.0000 481.0000 481.0000 481.0000 0.1 48.100100
3529 アツギ
ATSUGI CO.,LTD.
574.0000 574.0000 574.0000 574.0000 0.1 57.400100
3569 セーレン
SEIREN CO.,LTD.
1,664.0000 1,670.5000 1,645.5000 1,663.0000 3.6 5,977.850100
3571 ソトー
SOTOH CO.,LTD.
934.0000 934.0000 934.0000 934.0000 0.1 93.400100
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
920.0000 926.0000 919.0000 924.0000 0.8 737.200100
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,107.0000 2,124.0000 2,086.5000 2,113.0000 4.8 10,087.100100
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,170.0000 3,229.5000 3,157.5000 3,214.3750 6.7 21,461.350100
3608 TSI HD
TSI HOLDINGS CO.,LTD.
232.5000 233.0000 227.5000 229.5000 24.2 5,557.580100
3611 マツオカ
MATSUOKA CORPORATION
2,680.5000 2,680.5000 2,660.0000 2,660.0000 0.6 1,600.650100
3612 ワールド
WORLD CO.,LTD.
1,334.5000 1,356.1000 1,334.5000 1,343.0000 3.4 4,580.908100
8011 三陽商
SANYO SHOKAI LTD.
532.0000 535.0000 528.0000 528.0000 1.9 1,009.950100
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
212.5000 214.8000 208.5000 210.3000 52.6 11,105.879100
8107 キムラタン
KIMURATAN CORPORATION
25.5000 25.5000 25.0000 25.0000 1.7 42.650100
8111 ゴルドウイン
GOLDWIN INC.
6,965.0000 7,145.0000 6,936.6600 7,100.1000 5.9 41,705.416100
8114 デサント
DESCENTE,LTD.
1,874.5000 1,898.0000 1,874.5000 1,898.0000 4.8 9,091.442100
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
5,190.0000 5,330.0000 5,190.0000 5,330.0000 1.1 5,838100
3861 王子HD
Oji Holdings Corporation
489.5000 496.0000 481.5000 493.1586 110.7 54,448.524100
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,225.0000 1,237.5000 1,218.5000 1,228.9000 21.7 26,707.830100
3865 北越コーポレーション
Hokuetsu Corporation
359.0000 375.5000 358.0000 371.5000 25.2 9,289.242100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 9
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,344.0000 1,344.0000 1,344.0000 1,344.0000 0.2 268.800100
3880 大王紙
Daio Paper Corporation
1,758.0000 1,803.0000 1,746.5000 1,790.8926 16.5 29,297.472100
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
444.5000 444.5000 444.5000 444.5000 0.1 44.450100
3941 レンゴー
Rengo Co.,Ltd.
830.5000 840.0000 825.5000 834.1812 44.3 36,949.236100
3950 ザ・パック
THE PACK CORPORATION
3,145.0000 3,145.0000 3,130.0000 3,130.0000 0.2 627.500100
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,094.0000 1,112.5000 1,094.0000 1,105.0000 71.6 79,277.778100
3407 旭化成
ASAHI KASEI CORPORATION
974.9500 981.5500 967.6000 977.6700 545.4 532,315.929100
4004 昭電工
Showa Denko K.K.
1,924.0000 1,959.0000 1,923.0000 1,943.0000 81.6 158,325.619100
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
372.0000 382.0000 372.0000 379.0000 2,913.5 1,104,905.386100
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,695.0000 3,770.0000 3,685.0000 3,725.0000 1.0 3,711100
4021 日産化
Nissan Chemical Corporation
6,285.0000 6,425.0000 6,149.8000 6,149.8000 1,094.7 6,750,281.489100
4022 ラサ工
Rasa Industries,Ltd.
2,018.0000 2,073.0000 2,005.0000 2,073.0000 0.5 1,021.900100
4023 クレハ
KUREHA CORPORATION
5,105.0000 5,160.0000 5,030.0000 5,066.1498 32.0 162,097.898100
4025 多木化学
TAKI CHEMICAL CO.,LTD.
7,255.0000 7,255.0000 6,995.0000 7,010.0000 0.9 6,406.500100
4027 テイカ
TAYCA CORPORATION
1,514.0000 1,514.0000 1,514.0000 1,514.0000 0.2 302.800100
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
607.0000 614.0000 606.0000 609.0000 4.6 2,807.730100
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,290.0000 1,290.0000 1,290.0000 1,290.0000 0.1 129100
4041 日曹達
Nippon Soda Co.,Ltd.
2,715.0000 2,767.0000 2,710.0000 2,756.0000 12.3 33,765.850100
4042 東ソー
TOSOH CORPORATION
1,698.0000 1,720.0000 1,698.0000 1,714.0000 56.6 96,937.497100
4043 トクヤマ
Tokuyama Corporation
2,288.0000 2,334.5000 2,288.0000 2,324.0417 41.9 97,136.278100
4044 セ硝子
Central Glass Co.,Ltd.
2,270.0000 2,281.0000 2,269.0000 2,270.0000 1.5 3,408.027100
4045 東亜合
TOAGOSEI CO.,LTD.
1,165.0000 1,179.5000 1,157.0000 1,167.3947 27.1 31,706.736100
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,532.5000 2,563.5000 2,529.5000 2,535.0000 79.7 202,050.657100
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
703.5000 724.0000 682.5000 719.0000 10.3 7,318.051100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 10
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4061 デンカ
Denka Company Limited
3,340.0000 3,360.0000 3,316.0000 3,322.5000 22.5 74,999.600100
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
15,382.5000 15,427.5000 15,242.5000 15,330.0000 227.7 3,487,657.793100
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,227.5000 1,227.5000 1,227.5000 1,227.5000 0.1 122.750100
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,045.5000 2,048.0000 2,045.5000 2,048.0000 0.3 614.150100
4088 エア・ウォーター
AIR WATER INC.
1,738.0000 1,764.5000 1,708.0000 1,745.0000 114.9 200,098.663100
4091 日本酸素HD
NIPPON SANSO HOLDINGS CORPORATION
1,724.0000 1,799.0000 1,724.0000 1,749.1000 217.2 387,178.543100
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,402.5000 2,403.0000 2,364.0000 2,364.0000 0.9 2,152.150100
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,102.5000 1,133.5000 1,102.0000 1,117.9000 2.6 2,900.030100
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,234.5000 1,235.0000 1,234.5000 1,235.0000 0.2 246.950100
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
3,197.5000 3,215.0000 3,183.0399 3,190.0000 5.2 16,657.907100
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,340.0000 4,450.0000 4,340.0000 4,385.0000 8.4 37,058.500100
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,360.0000 5,390.0000 5,325.0000 5,360.0000 10.7 57,534100
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,210.0000 2,274.0000 2,206.5000 2,261.5000 2.2 4,922.250100
4118 カネカ
KANEKA CORPORATION
3,180.0000 3,205.0000 3,165.0000 3,180.0000 15.8 50,211.350100
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,819.0000 1,913.0000 1,819.0000 1,903.0000 89.2 169,342.311100
4183 三井化学
Mitsui Chemicals,Inc.
2,934.0000 2,948.0000 2,898.0000 2,932.1000 59.9 175,699.183100
4185 JSR
JSR CORPORATION
2,655.0000 2,682.5000 2,655.0000 2,669.3084 249.4 664,805.368100
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
6,215.0000 6,305.0000 6,200.0000 6,290.0000 25.4 159,140.716100
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
2,591.0000 2,633.0000 2,591.0000 2,625.0000 1.9 4,973.650100
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
576.8000 598.8000 576.8000 594.4000 240.6 142,872.396100
4189 KHネオケム
KH Neochem Co.,Ltd.
2,688.0000 2,751.0000 2,682.5000 2,749.5000 3.4 9,282.900100
4202 ダイセル
Daicel Corporation
756.5000 766.6900 754.0000 758.0000 226.6 172,232.658100
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,205.0000 3,212.5000 3,192.5000 3,200.0000 3.8 12,163.900100
4204 積水化
Sekisui Chemical Co.,Ltd.
1,737.0000 1,771.0000 1,728.0000 1,763.3999 92.8 162,813.689100
4205 日ゼオン
ZEON CORPORATION
1,273.0000 1,295.0000 1,257.0000 1,289.0000 52.7 67,737.355100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 11
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4206 アイカ工
Aica Kogyo Company,Limited
3,745.0000 3,825.0000 3,745.0000 3,805.0000 14.9 56,621.473100
4208 宇部興
Ube Industries,Ltd.
1,761.0000 1,805.0000 1,761.0000 1,795.0000 20.6 36,973.908100
4212 積水樹脂
Sekisui Jushi Corporation
2,247.0000 2,274.0000 2,228.5000 2,274.0000 1.0 2,245.950100
4215 タキロンシーアイ
C.I. TAKIRON Corporation
668.0000 670.5000 621.0000 669.5000 10.5 6,753.050100
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
422.0000 432.0000 422.0000 432.0000 0.3 128.600100
4221 大倉工
Okura Industrial Co.,Ltd.
1,980.0000 1,980.0000 1,980.0000 1,980.0000 0.5 990100
4228 積水化成
Sekisui Kasei Co.,Ltd.
563.0000 568.0000 558.5000 568.0000 10.3 5,834.182100
4246 DNC
DaikyoNishikawa Corporation
697.5000 713.5000 690.5000 712.5000 5.0 3,517.370100
4248 竹本容器
Takemoto Yohki Co.,Ltd.
913.5000 915.0000 910.0000 912.0000 4.0 3,646.750100
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
2,059.0000 2,059.0000 2,059.0000 2,059.0000 0.1 205.900100
4272 日化薬
NIPPON KAYAKU CO.,LTD.
939.0000 942.0000 929.0000 935.0000 127.7 119,614.830100
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,508.5000 1,513.0000 1,497.0000 1,510.0000 30.6 46,097.300100
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,232.5000 3,270.0000 3,230.0000 3,245.7091 13.5 43,827.112100
4369 トリケミカル
Tri Chemical Laboratories Inc.
12,555.0000 12,655.0000 12,555.0000 12,564.2117 2.2 27,670.659100
4401 ADEKA
ADEKA CORPORATION
1,607.0000 1,656.0000 1,600.5000 1,601.5000 32.7 52,636.215100
4403 日油
NOF CORPORATION
4,440.0000 4,440.0000 4,387.5000 4,420.1393 7.0 30,897.474100
4406 新日本理化
New Japan Chemical Co.,Ltd.
170.0000 170.5000 167.5000 169.9000 1.6 270.720100
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
1,030.0000 1,030.0000 1,030.0000 1,030.0000 2.0 2,060100
4452 花王
Kao Corporation
7,943.0000 7,971.5000 7,856.0000 7,900.6000 103.2 815,143.661100
4461 第一工業
DKS Co.Ltd.
4,435.0000 4,435.0000 4,425.0000 4,425.0000 2.3 10,181.500100
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
2,280.0000 2,280.0000 2,280.0000 2,280.0000 0.1 228100
4465 ニイタカ
Niitaka Co., Ltd.
3,310.0000 3,380.0000 3,295.0000 3,295.0000 0.9 3,003.500100
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,560.0000 4,560.0000 4,495.0000 4,495.5000 2.0 9,049.050100
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
319.0000 319.0000 319.0000 319.0000 0.2 63.800100
4611 大日塗料
Dai Nippon Toryo Company,Limited
991.3100 991.3100 952.7100 963.0000 3.2 3,078.806100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 12
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
10,650.0000 10,960.0000 10,250.0000 10,765.2287 62.2 664,519.035100
4613 関ペイント
KANSAI PAINT CO.,LTD.
2,894.0000 2,929.0000 2,879.9000 2,907.0000 17.1 49,794.512100
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
177.0000 177.9000 176.5000 176.5000 0.4 70.840100
4617 中国塗料
Chugoku Marine Paints,Ltd.
985.0000 997.0000 981.5000 990.8037 31.8 31,485.793100
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
1,075.0000 1,138.0000 1,075.0000 1,138.0000 0.4 440.650100
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
5,795.0000 5,795.0000 5,740.0000 5,770.0000 7.2 41,559.882100
4631 DIC
DIC Corporation
2,625.0000 2,639.0000 2,597.0000 2,597.0000 13.6 35,577.782100
4633 サカタインクス
SAKATA INX CORPORATION
1,130.0000 1,166.5000 1,127.5000 1,158.5000 4.1 4,697100
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
1,977.0000 1,997.5000 1,974.0000 1,991.0000 5.4 10,737.200100
4636 T&KTOKA
T&K TOKA CO.,LTD.
874.0000 874.0000 874.0000 874.0000 0.1 87.400100
4901 富士フイルム
FUJIFILM Holdings Corporation
5,708.9000 5,708.9000 5,651.5000 5,667.0000 385.3 2,183,626.150100
4911 資生堂
Shiseido Company,Limited
7,137.0000 7,304.0000 7,137.0000 7,252.0000 33.3 241,410.309100
4912 ライオン
Lion Corporation
2,443.0000 2,475.0000 2,442.5000 2,450.0000 30.0 73,702.294100
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,371.0000 2,436.0000 2,350.5000 2,421.3538 4.0 9,667.311100
4917 マンダム
MANDOM CORPORATION
1,693.5000 1,702.4000 1,672.0000 1,693.0000 48.4 81,565.113100
4919 ミルボン
Milbon Co.,Ltd.
5,770.0000 5,870.0000 5,710.0000 5,789.5950 2.6 15,001.919100
4921 ファンケル
FANCL CORPORATION
3,835.0000 3,882.5000 3,827.5000 3,854.2626 143.0 551,164.834100
4922 コーセー
KOSE Corporation
15,430.0000 15,875.0000 15,430.0000 15,780.0000 4.3 67,767.202100
4923 COTA
COTA CO.,LTD.
1,368.0000 1,378.0000 1,355.4400 1,378.0000 3.7 5,018.640100
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,095.0000 2,129.0000 2,085.0000 2,089.0000 49.8 104,391.662100
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,597.5000 4,635.0000 4,590.0000 4,608.0950 2.6 11,984.419100
4951 エステー
S.T.CORPORATION
2,001.0000 2,008.0000 1,994.0000 2,007.0000 1.1 2,202.400100
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,092.5000 2,115.0000 2,077.5000 2,108.4431 16.6 34,906.807100
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
11,370.0000 11,460.0000 11,340.0000 11,410.0000 10.0 114,247.810100
4971 メック
MEC COMPANY LTD.
1,991.0000 2,063.5000 1,984.0000 2,024.5000 3.2 6,474.500100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 13
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4974 タカラバイオ
TAKARA BIO INC.
2,997.5000 3,012.5000 2,977.0000 2,997.0000 9.2 27,534.809100
4975 JCU
JCU CORPORATION
3,420.0000 3,495.0000 3,420.0000 3,457.5000 68.5 238,219.750100
4977 ニッタゼラチン
Nitta Gelatin Inc.
718.0000 718.0000 718.0000 718.0000 0.1 71.800100
4980 デクセリアルズ
Dexerials Corporation
1,182.0000 1,187.5000 1,174.0000 1,187.5000 6.6 7,794.340100
4985 アース製薬
Earth Corporation
6,455.0000 6,480.0000 6,380.0000 6,380.0000 6.1 39,142.900100
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
1,069.0000 1,076.0000 1,059.5000 1,072.0000 1.1 1,176.600100
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,930.0000 2,930.0000 2,930.0000 2,930.0000 0.1 293100
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
1,057.0000 1,069.0000 1,045.0000 1,063.5000 14.3 15,128.730100
4997 日農薬
NIHON NOHYAKU CO.,LTD.
542.5000 542.5000 534.5000 538.5000 6.3 3,398.600100
5142 アキレス
Achilles Corporation
1,512.5000 1,533.0000 1,512.5000 1,530.5000 0.3 457.600100
5208 有沢製
Arisawa Mfg.Co.,Ltd.
964.0000 981.0000 960.5000 974.4350 3.2 3,106.414100
6988 日東電
NITTO DENKO CORPORATION
7,960.0000 8,085.0000 7,960.0000 8,050.0000 99.0 796,471.282100
7874 レック
LEC,INC.
1,526.0000 1,531.0000 1,526.0000 1,531.0000 0.5 764.450100
7908 KIMOTO
KIMOTO CO.,LTD.
181.0000 182.0000 181.0000 181.1000 0.6 108.860100
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
4,392.5000 4,472.5000 4,392.5000 4,455.0000 1.2 5,311100
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
1,002.0000 1,002.0000 1,002.0000 1,002.0000 0.1 100.200100
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
709.0000 720.0000 709.0000 720.0000 0.6 428.950100
7942 JSP
JSP Corporation
1,530.0000 1,542.5000 1,526.5000 1,529.0000 2.4 3,693100
7947 エフピコ
FP CORPORATION
4,330.0000 4,372.5000 4,305.0000 4,357.5000 5.4 23,512.600100
7958 天馬
TENMA CORPORATION
1,891.5000 1,900.5000 1,874.0000 1,900.0000 3.6 6,766.950100
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
930.0000 948.0000 930.0000 941.0000 6.7 6,312.167100
7988 ニフコ
NIFCO INC.
3,435.0000 3,537.5000 3,435.0000 3,520.0000 24.1 84,405.812100
7995 バルカー
VALQUA,LTD.
1,870.0000 1,870.5000 1,863.0000 1,863.0000 1.4 2,616.405100
8113 ユニチャーム
UNICHARM CORPORATION
5,251.0000 5,312.5000 5,241.0000 5,310.0000 127.5 671,760.423100
9385 ショーエイコーポ
SHOEI CORPORATION
1,231.0000 1,231.0000 1,231.0000 1,231.0000 0.5 615.500100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 14
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,916.0000 2,927.5000 2,893.0000 2,913.1287 97.0 282,596.238100
4502 武田薬
Takeda Pharmaceutical Company Limited
3,600.0000 3,600.0000 3,533.0000 3,565.0000 234.5 836,766.517100
4503 アステラス薬
Astellas Pharma Inc.
1,630.5000 1,663.5000 1,623.5000 1,655.0000 795.1 1,312,561.298100
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,434.0000 1,445.0000 1,418.1000 1,422.0000 30.4 43,588.275100
4507 塩野義薬
Shionogi & Co.,Ltd.
5,590.0000 5,682.5000 5,590.0000 5,622.0000 43.3 244,259.772100
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
268.9000 268.9000 268.9000 268.9000 0.1 26.890100
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,613.0000 1,626.0000 1,611.0000 1,612.0000 1.0 1,617.800100
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
7,400.0000 7,530.0000 7,340.0000 7,450.9799 22.7 169,035.997100
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,470.0000 2,470.0000 2,470.0000 2,470.0000 0.1 247100
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
4,616.5000 4,646.0000 4,588.0000 4,627.0000 61.3 283,020.734100
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
4,060.0000 4,060.0000 3,992.5000 4,025.0000 8.5 34,261.152100
4523 エーザイ
Eisai Co.,Ltd.
7,967.0000 7,978.1200 7,811.5000 7,813.0000 142.1 1,112,746.720100
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,470.0000 3,495.0000 3,445.0000 3,465.5599 14.9 51,609.217100
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,178.5000 3,197.0000 3,159.5000 3,168.0000 57.4 181,889.223100
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,630.0000 5,880.0000 5,630.0000 5,835.0000 3.5 20,426.500100
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,110.0000 4,182.5000 4,110.0000 4,150.0000 2.3 9,544100
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
1,697.0000 1,722.5000 1,697.0000 1,711.0600 104.8 179,511.471100
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,904.0000 2,904.0000 2,904.0000 2,904.0000 0.1 290.400100
4540 ツムラ
TSUMURA & CO.
3,325.0000 3,387.5000 3,312.5000 3,367.5000 18.1 60,796.600100
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,018.0000 1,030.0000 1,013.0000 1,020.5000 36.4 37,260.422100
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,111.0000 2,114.0000 2,093.0000 2,093.5000 4.2 8,841.350100
4548 生化学
SEIKAGAKU CORPORATION
1,018.0000 1,028.5000 1,018.0000 1,019.5000 1.0 1,023.950100
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,957.5000 1,975.5000 1,940.0000 1,940.0000 6.5 12,708.209100
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,237.5000 3,270.0000 3,235.0000 3,249.5000 4.3 13,982.200100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 15
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
2,809.0000 2,832.0000 2,775.1000 2,785.0000 14.7 41,222.160100
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
1,892.5000 1,973.5000 1,892.5000 1,932.5021 16.5 32,068.247100
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,247.0000 1,247.0000 1,246.0000 1,246.0000 2.8 3,488.900100
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
4,807.5000 4,817.5000 4,752.5000 4,785.0000 17.3 82,820.550100
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
1,944.2129 1,944.2129 1,938.0000 1,938.0000 2.0 3,882.212100
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
3,473.5000 3,526.0000 3,450.0000 3,492.6800 131.3 458,442.350100
4569 キョーリンHD
KYORIN Holdings,Inc.
1,899.0000 1,900.8000 1,872.0000 1,872.0000 9.6 18,062.222100
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
1,783.0000 1,824.5000 1,746.0000 1,762.0000 135.5 239,054.726100
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,920.0000 3,921.6600 3,830.0000 3,880.0000 5.6 21,713.267100
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,272.0000 4,279.0000 4,212.5000 4,233.0000 155.1 658,528.963100
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,500.0000 6,610.0000 6,460.0000 6,565.0000 2.7 17,686.500100
4587 ペプチドリーム
PeptiDream Inc.
5,200.0000 5,200.0000 5,090.0000 5,129.0774 73.7 378,516.018100
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
70.5000 71.0000 69.5000 70.0000 12.4 873.420100
5011 ニチレキ
NICHIREKI CO.,LTD.
1,764.0000 1,795.0000 1,760.0000 1,793.0000 0.6 1,065.300100
5017 富士石油
Fuji Oil Company,Ltd.
189.0000 194.8000 188.5000 194.0000 12.9 2,485.441100
5019 出光興産
Idemitsu Kosan Co.,Ltd.
2,191.5000 2,216.0000 2,185.0000 2,205.0000 508.3 1,119,809.148100
5020 ENEOS
ENEOS Holdings,Inc.
364.8000 372.6500 364.8000 370.2000 1,635.6 605,112.029100
5021 コスモエネルギーHD
COSMO ENERGY HOLDINGS COMPANY,LIMITED
1,679.0000 1,762.9000 1,679.0000 1,757.1000 43.9 76,671.208100
ゴム製品 Rubber Products
5101 浜ゴム
The Yokohama Rubber Company,Limited
1,621.5000 1,688.0000 1,621.0000 1,679.0000 69.2 115,745.710100
5105 TOYO TIRE
Toyo Tire Corporation
1,770.0000 1,804.5000 1,743.5000 1,760.0000 69.5 122,248.614100
5108 ブリヂス
BRIDGESTONE CORPORATION
3,601.0000 3,663.5000 3,572.0000 3,572.0000 852.7 3,070,362.390100
5110 住友ゴム
Sumitomo Rubber Industries,Ltd.
1,012.0000 1,043.0000 1,010.0000 1,039.0000 184.0 188,597.354100
5121 藤コンポ
FUJIKURA COMPOSITES Inc.
354.5000 354.5000 353.5000 354.0000 2.1 743.400100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 16
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
5122 オカモト
OKAMOTO INDUSTRIES,INC.
4,150.0000 4,212.5000 4,150.0000 4,205.0000 1.1 4,620.750100
5185 フコク
Fukoku Co.,Ltd.
731.0000 731.0000 731.0000 731.0000 0.1 73.100100
5186 ニッタ
Nitta Corporation
2,238.0000 2,263.0000 2,238.0000 2,247.0000 1.0 2,249.800100
5191 住友理工
Sumitomo Riko Company Limited
547.5000 550.0000 543.5000 548.5000 11.2 6,128.050100
5192 三星ベルト
Mitsuboshi Belting Ltd.
1,721.5000 1,751.5000 1,721.5000 1,732.1700 1.2 2,086.879100
5195 バンドー化
Bando Chemical Industries,Ltd.
583.5000 585.0000 575.5000 578.5000 3.2 1,857.300100
ガラス・土石製品 Glass & Ceramics Products
3110 日東紡
NITTO BOSEKI CO.,LTD.
4,110.0000 4,141.0000 4,110.0000 4,126.0000 2.2 9,084.300100
5201 AGC
AGC Inc.
3,460.0000 3,560.0000 3,460.0000 3,536.5300 254.9 902,174.981100
5202 板硝子
Nippon Sheet Glass Company,Limited
416.0000 423.0000 408.0000 418.7955 114.7 48,009.901100
5214 日電硝
Nippon Electric Glass Co.,Ltd.
2,229.0000 2,250.5000 2,224.0000 2,236.0000 45.7 102,102.498100
5218 オハラ
OHARA INC.
1,241.0000 1,246.0000 1,241.0000 1,246.0000 0.2 248.700100
5232 住友大阪
Sumitomo Osaka Cement Co.,Ltd.
3,332.5000 3,365.0000 3,332.5000 3,340.0000 5.8 19,414.939100
5233 太平洋セメ
TAIHEIYO CEMENT CORPORATION
2,868.0000 2,976.0000 2,855.0000 2,954.0000 68.4 200,901.519100
5262 日ヒューム
Nippon Hume Corporation
801.5000 801.5000 801.5000 801.5000 0.1 80.150100
5269 日コンクリ
NIPPON CONCRETE INDUSTRIES CO.,LTD.
312.5000 318.0000 307.5000 315.1000 3.1 971.320100
5273 三谷セキサン
MITANI SEKISAN CO.,LTD.
4,680.0000 4,680.0000 4,610.0000 4,610.0000 0.3 1,391.500100
5288 アジアパイルHD
ASIA PILE HOLDINGS CORPORATION
465.0000 467.9000 463.0000 464.1000 1.2 557.760100
5301 東海カーボ
TOKAI CARBON CO.,LTD.
1,197.0000 1,219.5000 1,197.0000 1,216.0000 114.1 138,590.150100
5302 日カーボン
Nippon Carbon Co.,Ltd.
3,750.0000 3,775.0000 3,745.0000 3,750.0000 1.4 5,264.750100
5310 東洋炭素
TOYO TANSO CO.,LTD.
1,734.0000 1,742.0000 1,734.0000 1,742.0000 0.2 347.600100
5331 ノリタケ
NORITAKE CO.,LIMITED
3,020.0000 3,027.5000 3,020.0000 3,020.0000 0.4 1,209100
5332 TOTO
TOTO LTD.
5,620.0000 5,830.0000 5,620.0000 5,780.0000 57.1 330,179.171100
5333 日本ガイシ
NGK INSULATORS,LTD.
1,661.0000 1,704.9000 1,654.0000 1,699.0000 123.8 208,975.188100
5334 日特殊陶
NGK SPARK PLUG CO.,LTD.
1,783.5000 1,834.5000 1,774.0000 1,796.0000 1,134.3 2,041,627.652100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 17
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
5337 ダントーHD
DANTO HOLDINGS CORPORATION
483.5000 490.0000 454.0000 490.0000 11.7 5,498.186100
5344 MARUWA
MARUWA CO.,LTD.
10,410.0000 10,590.0000 10,370.0000 10,540.0000 1.4 14,709.500100
5351 品川リフラ
SHINAGAWA REFRACTORIES CO.,LTD.
2,251.0000 2,256.0000 2,246.0000 2,256.0000 1.9 4,283.500100
5352 黒崎播磨
KROSAKI HARIMA CORPORATION
2,912.5000 2,915.0000 2,877.5000 2,895.0000 1.7 4,923.450100
5357 ヨータイ
YOTAI REFRACTORIES CO.,LTD.
798.5000 800.0000 789.0000 789.0000 1.1 874.200100
5358 イソライト工業
Isolite Insulating Products Company,Limited
451.0000 451.0000 451.0000 451.0000 1.5 676.500100
5363 TYK
TYK CORPORATION
326.0000 336.9000 326.0000 336.9000 0.2 66.290100
5367 ニッカトー
NIKKATO CORPORATION
699.0000 699.0000 699.0000 699.0000 49.5 34,600.500100
5384 FUJIMI
FUJIMI INCORPORATED
3,460.0000 3,487.5000 3,430.0000 3,470.0000 16.3 56,358.250100
5388 クニミネ工業
KUNIMINE INDUSTRIES CO.,LTD.
1,101.5000 1,101.5000 1,089.5000 1,089.5000 0.2 219.100100
5391 A&Aマテリアル
A&A Material Corporation
1,112.0000 1,112.0000 1,112.0000 1,112.0000 0.1 111.200100
5393 ニチアス
NICHIAS CORPORATION
2,257.0000 2,307.5000 2,226.0000 2,301.0000 8.1 18,368.525100
7943 ニチハ
NICHIHA CORPORATION
3,102.5000 3,160.0000 3,102.5000 3,144.3772 10.5 33,016.581100
鉄鋼 Iron & Steel
5401 日本製鉄
NIPPON STEEL CORPORATION
1,179.5000 1,223.7500 1,179.5000 1,215.0000 310.6 375,581.294100
5406 神戸鋼
Kobe Steel,Ltd.
494.5000 500.8000 487.0000 498.0000 291.5 144,603.860100
5408 中山鋼
NAKAYAMA STEEL WORKS,LTD.
381.0000 389.9000 381.0000 388.5000 0.6 232.590100
5410 合同鉄
Godo Steel,Ltd.
1,852.0000 1,868.0000 1,848.5000 1,866.0000 3.4 6,324100
5411 JFE
JFE Holdings,Inc.
901.0000 907.5000 889.5000 891.0000 272.8 245,311.341100
5423 東製鉄
TOKYO STEEL MANUFACTURING CO.,LTD.
690.0000 693.5000 682.0000 682.0000 52.7 36,171.044100
5440 共英製鋼
KYOEI STEEL LTD.
1,361.0000 1,368.0000 1,351.5000 1,358.0000 6.3 8,569.362100
5444 大和工
YAMATO KOGYO CO.,LTD.
2,552.5000 2,558.0000 2,518.0000 2,542.0584 83.8 212,778.293100
5445 東京鉄
TOKYO TEKKO CO.,LTD.
1,957.5000 2,025.0000 1,957.5000 2,018.0000 1.2 2,415.750100
5449 大阪製鉄
OSAKA STEEL CO.,LTD.
1,127.0000 1,127.0000 1,124.5000 1,124.5000 0.2 225.150100
5451 淀川鋼
Yodogawa Steel Works,Ltd.
2,059.5000 2,059.5000 2,054.0000 2,054.0000 0.2 411.350100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 18
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
5463 丸一鋼管
Maruichi Steel Tube Ltd.
2,436.0000 2,436.0000 2,395.0000 2,425.4200 28.8 69,467.619100
5471 大同特鋼
Daido Steel Co.,Ltd.
4,157.5000 4,280.0000 4,157.5000 4,275.0000 2.9 12,312.950100
5476 高周波
Nippon Koshuha Steel Co.,Ltd.
344.1000 344.5000 344.0000 344.5000 0.7 240.970100
5480 冶金工
Nippon Yakin kogyo Co.,Ltd.
1,534.0000 1,556.0000 1,533.5000 1,555.0000 3.0 4,655.700100
5481 山陽特鋼
Sanyo Special Steel Co.,Ltd.
1,068.0000 1,107.0000 1,065.5000 1,093.5000 8.3 9,056.400100
5482 愛知鋼
AICHI STEEL CORPORATION
2,717.0000 2,717.0000 2,701.0000 2,701.0000 0.5 1,352.900100
5486 日立金
Hitachi Metals,Ltd.
1,441.5000 1,447.0000 1,427.0000 1,435.1000 46.2 66,454.426100
5541 大平洋金
PACIFIC METALS CO.,LTD.
1,801.5000 1,823.0000 1,796.5000 1,815.0000 5.2 9,401.350100
5563 新日本電工
Nippon Denko Co.,Ltd.
221.0000 226.0000 219.5000 224.5000 47.3 10,617.345100
5602 栗本鉄
Kurimoto,Ltd.
1,806.0000 1,806.0000 1,776.5000 1,798.0000 2.5 4,475.850100
5632 三菱製鋼
Mitsubishi Steel Mfg.Co.,Ltd.
535.5000 544.0000 530.0000 539.0000 3.2 1,719.069100
6319 シンニッタン
SNT CORPORATION
194.1000 194.1000 194.1000 194.1000 0.1 19.410100
非鉄金属 Nonferrous Metals
5702 大紀アルミ
DAIKI ALUMINIUM INDUSTRY CO.,LTD.
647.0000 684.0000 647.0000 676.5000 4.1 2,770.197100
5703 日軽金HD
Nippon Light Metal Holdings Company,Ltd.
1,776.0000 1,800.0000 1,765.7800 1,790.0000 4.1 7,323.236100
5706 三井金
Mitsui Mining and Smelting Company,Limited
3,045.0000 3,050.0000 3,012.5000 3,017.5000 34.7 105,197.293100
5707 東邦鉛
Toho Zinc CO.,Ltd.
2,056.0000 2,058.0000 2,041.0000 2,046.1000 1.1 2,254.110100
5711 三菱マ
Mitsubishi Materials Corporation
2,048.0000 2,050.5000 2,009.5000 2,026.0000 60.2 122,014.135100
5713 住友鉱
Sumitomo Metal Mining Co.,Ltd.
3,646.0000 3,781.0000 3,646.0000 3,761.3799 56.1 210,390.564100
5714 DOWA
DOWA HOLDINGS CO.,LTD.
3,602.5000 3,634.0000 3,590.0000 3,632.5000 18.2 65,773.184100
5715 古河機金
FURUKAWA CO.,LTD.
1,127.0000 1,136.5000 1,120.0000 1,120.0000 9.0 10,102.500100
5721 エス・サイエンス
S・Science Company,Ltd.
45.5000 46.0000 45.0000 45.0000 1.2 54.540100
5726 大阪チタ
OSAKA Titanium technologies Co.,Ltd.
881.0000 885.5000 870.0000 880.5000 2.6 2,276.750100
5727 邦チタニウム
TOHO TITANIUM COMPANY,LIMITED
711.0000 720.5000 709.0000 710.1000 24.3 17,361.380100
5741 UACJ
UACJ Corporation
1,692.0000 1,730.5000 1,687.5000 1,724.0000 8.0 13,734.365100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 19
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
5801 古河電工
Furukawa Electric Co.,Ltd.
2,449.0000 2,510.0000 2,449.0000 2,495.1710 87.6 218,120.482100
5802 住友電工
Sumitomo Electric Industries,Ltd.
1,298.5000 1,337.7500 1,298.5000 1,325.8667 148.8 197,188.310100
5803 フジクラ
Fujikura Ltd.
399.5000 404.8000 397.5000 403.5000 298.6 120,162.043100
5805 昭電線HD
SWCC SHOWA HOLDINGS CO.,LTD.
1,454.0000 1,454.0000 1,438.0000 1,448.9000 10.3 14,920.297100
5809 タツタ線
TATSUTA ELECTRIC WIRE AND CABLE CO.,LTD.
576.6600 587.0000 575.8700 585.5000 1.8 1,045.243100
5821 平河ヒューテ
HIRAKAWA HEWTECH CORP.
1,100.0000 1,100.0000 1,100.0000 1,100.0000 0.2 220100
5851 リョービ
RYOBI LIMITED
1,215.5000 1,222.0400 1,195.0000 1,212.9700 6.0 7,263.071100
5852 アーレスティ
AHRESTY CORPORATION
325.6100 330.9000 325.6100 329.0000 1.2 393.893100
5857 アサヒHD
Asahi Holdings,Inc.
3,522.5000 3,522.5000 3,482.5000 3,495.0000 16.1 56,347.649100
金属製品 Metal Products
3421 稲葉製作
INABA SEISAKUSHO Co.,Ltd.
1,380.5000 1,397.0000 1,380.5000 1,397.0000 0.2 277.750100
3431 宮地エンジ
MIYAJI ENGINEERING GROUP,INC.
2,157.0000 2,214.0000 2,157.0000 2,196.0000 1.1 2,405.789100
3433 トーカロ
TOCALO Co.,Ltd.
1,107.5000 1,163.0000 1,107.0000 1,163.0000 46.2 53,427.001100
3434 アルファCo
ALPHA Corporation
982.5000 982.5000 982.5000 982.5000 0.1 98.250100
3436 SUMCO
SUMCO CORPORATION
1,651.0000 1,727.9000 1,651.0000 1,718.0000 316.8 543,415.641100
3443 川田TECH
KAWADA TECHNOLOGIES,INC.
4,340.0000 4,340.0000 4,340.0000 4,340.0000 0.1 434100
3445 RSTECH
RS Technologies Co.,Ltd.
3,485.0000 3,542.5000 3,465.0000 3,465.0000 1.8 6,322.700100
3446 JTECCORP
JTEC CORPORATION
3,570.0000 3,620.0000 3,570.0000 3,620.0000 0.4 1,438.250100
5901 洋缶HD
Toyo Seikan Group Holdings,Ltd.
1,079.0000 1,109.0000 1,076.0000 1,102.0000 33.9 37,201.246100
5902 ホッカンHD
HOKKAN HOLDINGS LIMITED
1,451.0000 1,451.0000 1,451.0000 1,451.0000 0.1 145.100100
5909 コロナ
CORONA CORPORATION
959.5000 959.5000 945.0000 945.0000 0.6 570.050100
5911 横河ブHD
Yokogawa Bridge Holdings Corp.
1,961.0000 1,988.0000 1,958.5000 1,960.0000 30.7 60,434.312100
5915 駒井ハルテク
KOMAIHALTEC Inc.
1,624.0000 1,646.0000 1,624.0000 1,646.0000 0.4 651.950100
5929 三和HD
Sanwa Holdings Corporation
1,255.7500 1,282.5000 1,255.7500 1,276.0821 151.3 193,125.058100
5930 文化シヤター
Bunka Shutter Co.,Ltd.
926.5000 936.1000 925.0000 926.0000 12.3 11,429.850100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 20
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
5932 三協立山
Sankyo Tateyama,Inc.
885.5000 896.5000 863.0000 866.5000 10.9 9,529.865100
5933 アルインコ
ALINCO INCORPORATED
893.5000 912.5000 893.5000 897.1404 7.4 6,648.892100
5938 LIXIL G
LIXIL Group Corporation
2,377.0000 2,407.5000 2,372.0000 2,405.0000 79.8 191,145.797100
5943 ノーリツ
NORITZ CORPORATION
1,720.0000 1,720.0000 1,718.3943 1,718.3943 2.4 4,124.306100
5946 長府製
CHOFU SEISAKUSHO CO.,LTD.
2,096.0000 2,128.5000 2,096.0000 2,128.5000 0.2 422.450100
5947 リンナイ
RINNAI CORPORATION
11,420.0000 11,790.0000 11,420.0000 11,760.0000 11.8 138,290100
5959 岡部
OKABE CO.,LTD.
839.0000 839.0000 839.0000 839.0000 0.1 83.900100
5970 ジーテクト
G-TEKT CORPORATION
1,334.0000 1,406.5000 1,323.5000 1,390.0000 5.3 7,219.950100
5975 東プレ
Topre Corporation
1,112.0000 1,243.0000 1,112.0000 1,229.0000 30.3 37,041.805100
5976 ネツレン
Neturen Co.,Ltd.
473.0000 476.5000 468.0000 475.5000 15.4 7,283100
5981 東製綱
TOKYO ROPE MFG.CO.,LTD
571.0000 574.0000 571.0000 574.0000 0.3 171.600100
5988 パイオラックス
PIOLAX,INC.
1,662.5000 1,722.5000 1,662.5000 1,706.0000 16.7 28,459.494100
5989 エイチワン
H-ONE CO.,LTD.
653.5000 674.0000 646.5000 664.5000 1.2 791.100100
5991 ニッパツ
NHK SPRING CO.,LTD.
644.0000 652.5000 639.5000 652.0000 25.0 16,223.690100
8155 三益半導
MIMASU SEMICONDUCTOR INDUSTRY CO.,LTD.
2,515.5000 2,587.5000 2,515.5000 2,577.0000 2.2 5,633.550100
機械 Machinery
1909 日本ドライケミカル
Nippon Dry-Chemical CO.,LTD.
1,526.0000 1,526.0000 1,526.0000 1,526.0000 0.9 1,373.400100
5631 日製鋼所
The Japan Steel Works,Ltd.
2,626.0000 2,653.5000 2,593.0000 2,631.4400 33.2 87,466.082100
6005 三浦工
MIURA CO.,LTD.
5,280.0000 5,375.0000 5,275.0000 5,350.0000 21.4 114,212.100100
6013 タクマ
TAKUMA CO.,LTD.
1,815.0000 1,820.0000 1,771.0000 1,811.9386 34.2 61,865.370100
6101 ツガミ
TSUGAMI CORPORATION
1,584.6800 1,619.0000 1,583.0000 1,597.4118 59.0 94,261.070100
6103 オークマ
OKUMA Corporation
5,935.0000 5,970.0000 5,895.0000 5,910.0000 10.9 64,512.100100
6104 芝浦機械
SHIBAURA MACHINE CO.,LTD.
2,110.0000 2,124.0000 2,107.5000 2,109.1000 8.4 17,757.347100
6113 アマダ
AMADA CO.,LTD.
1,013.0000 1,035.0000 1,013.0000 1,023.0000 206.1 210,910.767100
6118 アイダ
AIDA ENGINEERING,LTD.
888.0000 903.0000 888.0000 899.9000 17.6 15,768100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 21
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6134 FUJI
FUJI CORPORATION
2,354.0000 2,404.0000 2,318.0000 2,394.0000 27.7 65,969.353100
6135 牧野フライス
Makino Milling Machine Co.,Ltd.
4,265.0000 4,267.5000 4,185.0000 4,240.0000 5.0 21,184.400100
6136 OSG
OSG Corporation
1,786.0000 1,821.5000 1,775.0000 1,812.0000 46.6 84,199.710100
6140 旭ダイヤ
Asahi Diamond Industrial Co.,Ltd.
455.0000 456.5000 450.0000 453.0000 16.9 7,648.440100
6141 DMG森精機
DMG MORI CO.,LTD.
1,544.0000 1,555.5000 1,538.0000 1,546.6978 282.8 437,697.767100
6143 ソディック
Sodick Co.,Ltd.
833.0000 867.5000 829.5000 851.0000 17.4 14,867.034100
6146 ディスコ
DISCO CORPORATION
29,750.0000 30,525.0000 29,750.0000 30,400.0000 10.2 308,718.453100
6157 日進工具
NS TOOL CO.,LTD.
2,459.0000 2,542.0000 2,459.0000 2,496.0000 1.7 4,260.050100
6165 パンチ
PUNCH INDUSTRY CO.,LTD.
416.0000 423.0000 416.0000 423.0000 0.2 83.900100
6203 豊和工
Howa Machinery,Ltd.
813.0000 813.0000 813.0000 813.0000 0.1 81.300100
6208 石川製
Ishikawa Seisakusho,Ltd.
1,720.0000 1,735.0000 1,720.0000 1,735.0000 0.2 345.500100
6210 東洋機械
TOYO MACHINERY & METAL CO.,Ltd.
407.1198 408.0000 407.1198 408.0000 0.6 244.359100
6222 島精機
SHIMA SEIKI MFG.,LTD.
1,809.5000 1,834.0000 1,809.5000 1,826.0000 9.4 17,160.500100
6235 オプトラン
OPTORUN CO.,LTD.
2,109.0000 2,140.0000 2,105.0000 2,111.0000 18.2 38,501.900100
6237 イワキポンプ
IWAKI CO.,LTD.
805.0000 807.0000 802.5000 803.0000 1.0 805.450100
6238 フリュー
FURYU CORPORATION
1,082.5000 1,101.5000 1,070.0000 1,072.5000 13.3 14,360.490100
6240 ヤマシンフィルタ
YAMASHIN-FILTER CORP.
973.0000 1,000.0000 965.5000 980.8900 93.5 91,814.693100
6247 日阪製作
HISAKA WORKS,LTD.
876.5000 896.5000 876.5000 892.0000 5.0 4,438.700100
6250 やまびこ
YAMABIKO CORPORATION
1,353.0000 1,371.5000 1,353.0000 1,365.0000 6.0 8,189.650100
6258 平田機工
HIRATA Corporation
6,800.0000 6,975.0000 6,650.0000 6,836.1180 10.6 72,434.344100
6262 ペガサス
PEGASUS SEWING MACHINE MFG.CO.,LTD.
287.0000 289.0000 286.0000 288.9000 0.7 201.540100
6264 マルマエ
Marumae Co.,Ltd.
896.5000 914.0000 896.5000 914.0000 0.4 363.650100
6266 タツモ
TAZMO CO.,LTD.
1,497.5000 1,550.0000 1,487.5000 1,550.0000 15.4 23,532.800100
6268 ナブテスコ
Nabtesco Corporation
4,040.0000 4,057.5000 3,946.5000 3,985.0000 90.7 362,232.955100
6269 三井海洋
MODEC,INC.
1,713.0000 1,715.0000 1,671.5000 1,688.5000 8.2 13,883.050100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 22
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6272 レオン自機
RHEON AUTOMATIC MACHINERY CO.,LTD.
1,182.0000 1,185.0000 1,182.0000 1,185.0000 0.2 236.700100
6273 SMC
SMC CORPORATION
60,450.0000 60,450.0000 58,960.0000 59,557.0900 56.1 3,366,607.825100
6277 ホソカワミクロン
HOSOKAWA MICRON CORPORATION
5,830.0000 5,950.0000 5,830.0000 5,950.0000 0.6 3,524100
6278 ユニオンツール
UNION TOOL CO.
3,170.0000 3,170.0000 3,170.0000 3,170.0000 0.1 317100
6282 オイレス工
OILES CORPORATION
1,567.5000 1,597.0000 1,567.5000 1,589.0000 3.5 5,561.150100
6284 ASB機械
NISSEI ASB MACHINE CO.,LTD.
5,210.0000 5,370.0000 5,210.0000 5,285.0000 0.9 4,770.500100
6287 サトーHD
SATO HOLDINGS CORPORATION
2,115.0000 2,135.1300 2,111.3700 2,125.0000 3.8 8,064.665100
6289 技研製作所
GIKEN LTD.
3,920.0000 3,975.0000 3,920.0000 3,964.0000 0.8 3,168.100100
6291 エアーテック
AIRTECH JAPAN,LTD.
1,753.0000 1,760.0000 1,684.5000 1,684.5000 1.9 3,276.250100
6293 日精樹脂
NISSEI PLASTIC INDUSTRIAL CO.,LTD.
897.5000 897.5000 896.0000 896.0000 0.3 269100
6294 オカダアイヨン
OKADA AIYON CORPORATION
966.0000 966.0000 966.0000 966.0000 0.1 96.600100
6298 ワイエイシイHD
Y.A.C.HOLDINGS CO.,LTD.
708.0000 709.0000 706.0000 706.0000 0.5 353.500100
6301 コマツ
KOMATSU LTD.
2,492.0000 2,550.7500 2,492.0000 2,547.0000 251.6 637,768.397100
6302 住友重
SUMITOMO HEAVY INDUSTRIES,LTD.
2,410.0000 2,413.0000 2,366.0000 2,394.0000 51.0 121,646.042100
6305 日立建機
Hitachi Construction Machinery Co.,Ltd.
2,809.0000 2,886.0000 2,809.0000 2,849.0000 55.3 158,253.155100
6306 日工
NIKKO CO.,LTD.
669.5000 677.0000 669.5000 677.0000 0.3 202.350100
6309 巴工業
TOMOE ENGINEERING CO.,LTD.(TOMOE KOGYO CO.,LTD.)
1,987.0000 1,987.0000 1,987.0000 1,987.0000 0.1 198.700100
6310 井関農
ISEKI & CO.,LTD.
1,389.5000 1,389.5000 1,378.0000 1,378.0000 0.3 414.840100
6315 TOWA
TOWA CORPORATION
1,514.5000 1,626.5000 1,514.5000 1,621.5000 47.6 76,248.190100
6316 丸山製
MARUYAMA MFG.CO.,INC.
1,447.0000 1,447.0000 1,447.0000 1,447.0000 0.1 144.700100
6317 北川鉄
Kitagawa Corporation
1,374.0000 1,380.0000 1,374.0000 1,380.0000 1.2 1,655.400100
6323 ローツェ
RORZE CORPORATION
5,180.0000 5,345.0000 5,180.0000 5,327.0000 11.3 60,156.100100
6325 タカキタ
TAKAKITA CO.,LTD.
669.0000 669.0000 669.0000 669.0000 0.1 66.900100
6326 クボタ
KUBOTA CORPORATION
2,138.2500 2,151.5000 2,093.0000 2,118.0000 348.2 735,244.594100
6328 荏原実業
EBARA JITSUGYO CO.,LTD.
3,650.0000 3,650.0000 3,650.0000 3,650.0000 0.1 365100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 23
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6331 菱化工機
Mitsubishi Kakoki Kaisha,Ltd.
1,980.5000 1,980.5000 1,946.0000 1,967.0000 8.7 17,059.050100
6332 月島機
TSUKISHIMA KIKAI CO.,LTD.
1,348.0000 1,363.0000 1,344.0000 1,345.0000 0.6 810.850100
6333 帝国電機
TEIKOKU ELECTRIC MFG. CO.,LTD.
1,220.0000 1,220.0000 1,212.0000 1,218.0000 0.8 972.900100
6339 新東工
Sintokogio,Ltd.
706.8600 716.7600 706.8600 715.0000 2.7 1,929.358100
6340 渋谷工
SHIBUYA CORPORATION
3,545.0000 3,545.0000 3,540.0000 3,540.0000 0.3 1,062.500100
6345 アイチ
AICHI CORPORATION
913.0000 919.0000 905.0000 916.0000 2.1 1,918.380100
6349 小森
KOMORI CORPORATION
709.8600 729.5000 709.8600 725.0000 8.8 6,379.816100
6355 住友精密
Sumitomo Precision Products Co.,Ltd.
1,987.0000 1,987.0000 1,987.0000 1,987.0000 0.1 198.700100
6358 酒井重
SAKAI HEAVY INDUSTRIES,LTD.
2,385.5000 2,405.5000 2,385.5000 2,399.0000 0.3 719100
6361 荏原製
EBARA CORPORATION
3,072.5000 3,137.5000 3,047.5000 3,070.9765 150.4 463,195.004100
6363 酉島製
Torishima Pump Mfg.Co.,Ltd.
804.0000 805.0000 804.0000 804.0000 0.3 241.300100
6364 北越工
HOKUETSU INDUSTRIES CO.,LTD.
1,115.5000 1,130.0000 1,111.5000 1,130.0000 4.9 5,493.200100
6367 ダイキン工
DAIKIN INDUSTRIES,LTD.
23,272.5000 23,687.5000 23,272.5000 23,655.0000 139.6 3,272,810.523100
6368 オルガノ
ORGANO CORPORATION
5,380.0000 5,480.0000 5,380.0000 5,480.0000 0.3 1,631100
6369 トーヨーカネツ
TOYO KANETSU K.K.
1,986.0000 1,993.0000 1,976.0000 1,982.0000 0.8 1,586.650100
6370 栗田工
Kurita Water Industries Ltd.
3,477.5000 3,557.5000 3,477.5000 3,555.0000 47.2 167,024.300100
6371 椿本チエイン
TSUBAKIMOTO CHAIN CO.
2,478.0000 2,527.5000 2,441.5000 2,525.0000 5.0 12,525.150100
6378 木村化工
KIMURA CHEMICAL PLANTS CO.,LTD.
458.9000 458.9000 458.9000 458.9000 0.3 137.670100
6381 アネスト岩田
ANEST IWATA Corporation
938.0000 950.0000 932.0000 933.0000 11.1 10,394.900100
6383 ダイフク
DAIFUKU CO.,LTD.
11,285.0000 11,430.0000 11,280.0000 11,360.2780 22.8 258,816.834100
6387 サムコ
SAMCO INC.
2,809.0000 2,951.0000 2,808.0000 2,951.0000 2.5 7,266.150100
6390 加藤製
KATO WORKS CO.,LTD.
1,069.0000 1,089.0000 1,060.0000 1,081.0000 3.7 3,971.150100
6395 タダノ
TADANO LTD.
844.0000 844.0000 828.5000 835.5000 55.1 46,083.917100
6406 フジテック
FUJITEC CO.,LTD.
2,155.5000 2,187.0000 2,144.0000 2,169.1000 30.5 65,911.200100
6407 CKD
CKD Corporation
2,040.5000 2,123.0000 2,036.0000 2,087.0000 84.8 176,997.549100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 24
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6409 キトー
KITO CORPORATION
1,564.0000 1,581.5000 1,564.0000 1,575.0000 1.6 2,519.050100
6412 平和
Heiwa Corporation
1,596.0000 1,609.5000 1,580.0000 1,604.0000 30.6 49,104.582100
6413 理想科学
RISO KAGAKU CORPORATION
1,229.5000 1,229.5000 1,218.0000 1,222.5000 0.8 977.350100
6417 SANKYO
SANKYO CO.,LTD.
2,669.0000 2,713.5000 2,666.0000 2,681.6700 11.2 30,186.493100
6418 日金銭
JAPAN CASH MACHINE CO.,LTD.
556.0000 571.0000 555.0000 565.0000 1.1 619.540100
6420 フクシマガリレイ
FUKUSHIMA GALILEI CO.LTD.
4,520.0000 4,520.0000 4,440.0000 4,440.0000 0.6 2,683.500100
6428 オーイズミ
OIZUMI Corporation
383.0000 383.0000 383.0000 383.0000 0.4 153.200100
6430 ダイコク電
DAIKOKU DENKI CO.,LTD.
912.0000 912.0000 912.0000 912.0000 0.1 91.200100
6432 竹内製作所
TAKEUCHI MFG.CO.,LTD.
2,403.0000 2,505.0000 2,403.0000 2,489.1000 13.4 33,228.382100
6436 アマノ
Amano Corporation
2,596.0000 2,639.0000 2,587.0000 2,632.0000 71.0 185,986.515100
6440 JUKI
JUKI CORPORATION
462.0000 486.5000 462.0000 484.0000 21.3 10,211.180100
6444 サンデンHD
SANDEN HOLDINGS CORPORATION
371.8000 378.8000 371.8000 378.8000 0.9 339.390100
6445 蛇の目
JANOME SEWING MACHINE CO.,LTD.
721.0000 726.0000 715.0000 715.0000 0.8 576.300100
6454 マックス
MAX CO.,LTD.
1,496.5000 1,511.0000 1,485.5000 1,499.0000 5.7 8,549.050100
6457 グローリー
GLORY LTD.
2,306.0000 2,306.0000 2,264.0000 2,270.9000 17.4 39,577.940100
6458 新晃工業
SINKO INDUSTRIES LTD.
1,612.0000 1,621.0000 1,606.0000 1,621.0000 2.4 3,876.050100
6459 大和冷機
DAIWA INDUSTRIES LTD.
994.5000 1,102.0000 982.0000 1,102.0000 3.5 3,666.100100
6460 セガサミーHD
SEGA SAMMY HOLDINGS INC.
1,507.0000 1,545.0000 1,498.0000 1,538.9000 80.4 123,304.980100
6461 日ピストン
Nippon Piston Ring Co.,Ltd.
1,027.0000 1,043.5000 1,026.5000 1,042.0000 1.2 1,244.600100
6462 リケン
RIKEN CORPORATION
2,472.5000 2,475.5000 2,408.5000 2,424.0000 3.4 8,262.950100
6463 TPR
TPR CO.,LTD.
1,403.5000 1,441.0000 1,403.5000 1,433.0000 1.5 2,145.028100
6464 ツバキ・ナカシマ
TSUBAKI NAKASHIMA CO.,LTD.
887.0000 936.0000 880.0000 931.0000 21.7 19,998.321100
6465 ホシザキ
HOSHIZAKI CORPORATION
10,400.0000 10,640.0000 10,365.0000 10,560.0000 86.3 911,171.900100
6470 大豊工業
TAIHO KOGYO CO.,LTD.
604.5000 604.5000 604.5000 604.5000 0.1 60.450100
6471 日本精工
NSK Ltd.
887.0000 921.0000 887.0000 916.0000 153.8 140,674.511100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 25
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6472 NTN
NTN CORPORATION
231.5000 235.0000 227.0000 233.0000 202.0 46,929.220100
6473 ジェイテクト
JTEKT Corporation
888.0000 901.5800 874.0000 895.0000 438.1 390,395.039100
6474 不二越
NACHI-FUJIKOSHI CORP.
4,320.0000 4,455.0000 4,320.0000 4,455.0000 7.3 31,583100
6480 日トムソン
NIPPON THOMPSON CO.,LTD.
349.0000 351.5000 346.0000 347.0000 38.9 13,507.110100
6481 THK
THK CO.,LTD.
3,070.0000 3,087.5000 3,050.0000 3,070.0000 46.2 141,772.645100
6482 ユーシン精機
YUSHIN PRECISION EQUIPMENT CO.,LTD.
715.0000 723.5000 703.5000 722.0000 4.0 2,851100
6485 前沢給装
MAEZAWA KYUSO INDUSTRIES CO.,LTD.
2,292.0000 2,292.0000 2,292.0000 2,292.0000 0.1 229.200100
6486 イーグル工
EAGLE INDUSTRY CO.,LTD.
899.0000 902.0000 898.0000 900.0000 3.9 3,509.900100
6489 前沢工
Maezawa Industries,Inc.
468.0000 468.0000 467.0000 467.0000 0.3 140.300100
6490 日ピラ工
NIPPON PILLAR PACKING CO.,LTD.
1,486.5000 1,519.5000 1,486.5000 1,510.0000 10.5 15,867.968100
6498 キッツ
KITZ CORPORATION
581.0000 581.0000 566.0000 570.0000 15.3 8,748.833100
6586 マキタ
Makita Corporation
5,135.0000 5,195.0000 5,115.0000 5,135.1300 73.6 379,459.042100
7004 日立造
Hitachi Zosen Corporation
426.8700 433.0000 426.0000 428.3000 32.0 13,752.641100
7011 三菱重
Mitsubishi Heavy Industries,Ltd.
2,415.5000 2,456.2500 2,415.0000 2,448.0000 52.2 127,615.455100
7013 IHI
IHI Corporation
1,416.0000 1,505.0000 1,416.0000 1,500.0000 116.2 173,424.495100
7718 スター精密
STAR MICRONICS CO.,LTD.
1,515.5000 1,549.0000 1,514.0000 1,525.0000 29.8 45,700.523100
電気機器 Electric Appliances
3105 日清紡HD
Nisshinbo Holdings Inc.
734.9000 761.9000 734.9000 753.4200 43.1 32,565.875100
4062 イビデン
IBIDEN CO.,LTD.
4,410.0000 4,450.0000 4,340.0000 4,440.0000 175.1 774,918.295100
4902 コニカミノルタ
KONICA MINOLTA,INC.
300.0000 313.0000 300.0000 308.0000 422.8 130,712.920100
6448 ブラザー
BROTHER INDUSTRIES,LTD.
1,810.0000 1,815.5000 1,786.0000 1,804.0000 127.1 228,414.364100
6479 ミネベアミツミ
MINEBEA MITSUMI Inc.
1,981.0000 1,999.1000 1,974.0000 1,995.0000 173.8 345,379.579100
6501 日立
Hitachi,Ltd.
3,872.0000 3,896.0000 3,826.5000 3,872.0000 1,243.0 4,813,213.001100
6503 三菱電
Mitsubishi Electric Corporation
1,393.0000 1,423.5000 1,393.0000 1,406.9566 329.6 465,351.445100
6504 富士電機
FUJI ELECTRIC CO.,LTD.
3,472.5000 3,508.0000 3,465.0000 3,482.5000 53.0 185,028.175100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 26
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6505 東洋電
TOYO DENKI SEIZO K.K.(TOYO ELECTRIC MFG.CO.,LTD.)
1,019.0000 1,106.0000 1,019.0000 1,106.0000 1.3 1,341.500100
6506 安川電
YASKAWA Electric Corporation
4,465.0000 4,580.0000 4,465.0000 4,580.0000 34.2 154,965.797100
6507 シンフォニア
SINFONIA TECHNOLOGY CO.,LTD.
1,242.5000 1,269.0000 1,237.5000 1,260.0000 3.6 4,531.160100
6508 明電舎
MEIDENSHA CORPORATION
1,706.5000 1,711.0000 1,692.5000 1,701.5307 11.5 19,571.643100
6516 山洋電気
SANYO DENKI CO.,LTD.
4,875.0000 4,875.0000 4,865.0000 4,865.0000 0.2 974100
6517 デンヨー
Denyo Co.,Ltd.
2,167.5000 2,220.0000 2,167.5000 2,220.0000 1.4 3,094.450100
6588 東芝テック
TOSHIBA TEC CORPORATION
4,265.0000 4,280.0000 4,200.0000 4,225.0000 112.8 476,540.789100
6592 マブチモーター
MABUCHI MOTOR CO.,LTD.
4,387.5000 4,450.0000 4,352.5000 4,447.5000 61.2 269,985.750100
6594 日本電産
NIDEC CORPORATION
11,455.0000 11,715.0000 11,382.5000 11,670.0000 89.2 1,032,649.701100
6616 トレックスセミ
TOREX SEMICONDUCTOR LTD.
1,292.4000 1,298.0000 1,292.4000 1,296.0000 0.4 518.240100
6619 WSCOPE
W-SCOPE Corporation
687.0000 694.0000 668.7500 694.0000 40.3 27,664.275100
6620 宮越HD
Miyakoshi Holdings,Inc.
709.0000 709.0000 702.5000 709.0000 0.7 494.650100
6622 ダイヘン
DAIHEN CORPORATION
4,137.5000 4,212.5000 4,102.5000 4,125.0000 13.6 56,650.198100
6630 ヤーマン
YA-MAN LTD.
1,806.0000 1,843.5000 1,784.0000 1,838.0000 16.2 29,322.146100
6632 JVCKW
JVCKENWOOD Corporation
155.5000 158.0000 155.0000 157.8000 149.0 23,377.807100
6638 Mimaki
MIMAKI ENGINEERING CO.,LTD.
484.0000 484.0000 484.0000 484.0000 0.1 48.400100
6640 I・PEX
I-PEX Inc.
1,931.0000 1,953.5000 1,924.5000 1,952.0000 4.6 8,943.650100
6641 日新電
Nissin Electric Co.,Ltd.
1,171.0000 1,188.0000 1,165.0000 1,181.0000 10.1 11,883.308100
6644 大崎電
Osaki Electric Co.,Ltd.
559.5000 571.0000 559.5000 563.0000 1.8 1,012.200100
6645 オムロン
OMRON Corporation
8,250.0000 8,425.0000 8,230.0000 8,300.0000 298.5 2,479,791.096100
6651 日東工
NITTO KOGYO CORPORATION
1,864.5000 1,897.0000 1,858.0000 1,881.0000 2.9 5,438100
6652 IDEC
IDEC CORPORATION
1,867.5000 1,896.0000 1,864.0000 1,864.0000 1.4 2,626.550100
6674 GSユアサ
GS Yuasa Corporation
2,172.0000 2,207.0000 2,159.4500 2,198.0000 122.0 267,362.199100
6675 サクサ
SAXA Holdings,Inc.
1,457.0000 1,457.0000 1,457.0000 1,457.0000 0.1 145.700100
6676 メルコ
MELCO HOLDINGS INC.
2,915.0000 2,915.0000 2,915.0000 2,915.0000 0.1 291.500100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 27
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6678 テクノメディカ
Techno Medica Co.,Ltd.
1,594.0000 1,594.0000 1,594.0000 1,594.0000 0.1 159.400100
6699 ダイヤHD
DIAMOND ELECTRIC HOLDINGS Co.,Ltd.
832.0000 832.0000 829.0000 829.0000 0.2 166.100100
6701 NEC
NEC Corporation
5,515.0000 5,565.0000 5,490.0000 5,554.4400 101.2 559,388.826100
6702 富士通
FUJITSU LIMITED
13,245.0000 13,386.0000 13,130.0000 13,200.0000 202.3 2,673,296.108100
6703 OKI
Oki Electric Industry Company,Limited
926.0000 934.6500 926.0000 927.0000 48.9 45,449.919100
6704 岩崎通
IWATSU ELECTRIC CO.,LTD.
854.9000 854.9000 854.9000 854.9000 0.1 85.490100
6706 電気興
DKK Co.,Ltd.
2,829.5000 2,883.5000 2,813.0000 2,872.0000 6.7 19,164.800100
6707 サンケン電
Sanken Electric Co.,Ltd.
3,605.0000 3,690.0000 3,585.0000 3,690.0000 7.1 25,925.950100
6718 アイホン
AIPHONE CO.,LTD.
1,571.0000 1,571.0000 1,571.0000 1,571.0000 0.3 471.300100
6723 ルネサス
Renesas Electronics Corporation
934.0000 963.5000 931.5000 950.0000 789.4 748,385.966100
6724 エプソン
SEIKO EPSON CORPORATION
1,384.0000 1,408.5000 1,362.5000 1,403.0000 211.0 294,554.126100
6727 ワコム
Wacom Co.,Ltd.
761.0000 761.0000 744.5000 756.7400 70.9 53,278.414100
6728 アルバック
ULVAC, Inc.
4,045.0000 4,235.0000 3,955.0000 4,145.0000 100.6 416,756.317100
6730 アクセル
AXELL CORPORATION
788.5000 814.0000 788.5000 813.0000 0.4 320.750100
6737 EIZO
EIZO Corporation
3,605.0000 3,605.0000 3,562.5000 3,583.5826 17.5 62,649.716100
6740 JDI
Japan Display Inc.
53.5000 53.5000 50.0000 50.5000 2,387.8 120,325.730100
6741 日信号
Nippon Signal Company,Limited
922.5000 924.9000 922.5000 924.9000 0.3 277.230100
6742 京三製
Kyosan Electric Manufacturing Co.,Ltd.
435.0000 440.0000 435.0000 440.0000 4.6 2,022.110100
6745 ホーチキ
HOCHIKI CORPORATION
1,232.0000 1,244.0000 1,232.0000 1,244.0000 0.2 247.600100
6750 エレコム
ELECOM CO.,LTD.
4,580.0000 4,605.0000 4,545.0000 4,550.0000 12.2 55,594.765100
6752 パナソニック
Panasonic Corporation
1,048.5000 1,116.0000 1,048.5000 1,100.0000 557.5 613,754.632100
6753 シャープ
Sharp Corporation
1,167.5000 1,184.5000 1,160.0000 1,183.0000 213.9 252,420.711100
6754 アンリツ
ANRITSU CORPORATION
2,338.0000 2,338.0000 2,297.5000 2,308.5000 121.3 280,066.807100
6755 富士通ゼ
FUJITSU GENERAL LIMITED
3,185.0000 3,225.0000 3,185.0000 3,215.0000 39.7 127,634.129100
6758 ソニー
SONY CORPORATION
9,367.5000 9,492.0000 9,328.0000 9,401.3250 246.4 2,312,376.290100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 28
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6762 TDK
TDK Corporation
13,670.0000 13,840.0000 13,660.0000 13,820.0000 158.3 2,186,857.485100
6768 タムラ製
TAMURA CORPORATION
527.0000 534.5000 519.0000 529.0000 9.7 5,117.447100
6770 アルプスアルパイン
ALPS ALPINE CO.,LTD.
1,455.0000 1,476.5000 1,427.0000 1,467.5000 208.2 303,182.560100
6771 池上通
IKEGAMI TSUSHINKI CO.,LTD.
803.0000 803.0000 803.0000 803.0000 0.1 80.300100
6779 日電波
NIHON DEMPA KOGYO CO.,LTD.
455.0000 491.5000 455.0000 468.0000 1.0 476.050100
6785 鈴木
SUZUKI CO.,LTD.
907.5000 914.5000 906.0000 906.5000 1.6 1,455.600100
6788 日本トリム
NIHON TRIM CO.,LTD.
3,690.0000 3,715.0000 3,690.0000 3,697.5000 0.3 1,110.250100
6789 ローランドDG
Roland DG Corporation
1,628.5000 1,630.0000 1,606.0000 1,606.0000 0.8 1,296.650100
6794 フォスター電
Foster Electric Company,Limited
1,153.0000 1,182.0000 1,152.0000 1,168.0000 5.4 6,323.050100
6798 SMK
SMK Corporation
2,810.5000 2,819.0000 2,810.5000 2,819.0000 0.2 562.950100
6800 ヨコオ
YOKOWO CO.,LTD.
2,479.0000 2,490.0000 2,447.5000 2,467.0000 8.0 19,739.650100
6803 ティアック
TEAC CORPORATION
115.0000 115.0000 114.5000 115.0000 0.4 45.900100
6804 ホシデン
Hosiden Corporation
872.0000 886.5000 868.0000 882.6582 62.3 54,974.533100
6806 ヒロセ電
HIROSE ELECTRIC CO.,LTD.
14,350.0000 14,465.0000 14,340.0000 14,350.0000 10.3 148,330.257100
6807 航空電子
Japan Aviation Electronics Industry,Limited
1,429.0000 1,470.5000 1,428.5000 1,459.0000 42.3 61,698.723100
6810 マクセルHD
Maxell Holdings,Ltd.
1,174.5000 1,174.5000 1,157.5800 1,164.0000 11.6 13,533.050100
6814 古野電気
FURUNO ELECTRIC CO.,LTD.
1,157.0000 1,189.1100 1,157.0000 1,177.0000 6.6 7,745.309100
6815 ユニデンHD
UNIDEN HOLDINGS CORPORATION
2,304.0000 2,340.0000 2,304.0000 2,340.0000 0.2 464.400100
6817 スミダ
SUMIDA CORPORATION
1,013.5000 1,014.5000 988.5000 995.0000 2.7 2,698.900100
6820 アイコム
ICOM INCORPORATED
2,949.0000 2,949.0000 2,884.0000 2,884.0000 1.6 4,631.450100
6823 リオン
RION CO.,LTD.
2,572.0000 2,609.0000 2,552.0000 2,609.0000 6.6 17,088.788100
6826 本多通信
HONDA TSUSHIN KOGYO CO.,LTD.
477.0000 477.0000 477.0000 477.0000 0.1 47.700100
6841 横河電
YOKOGAWA ELECTRIC CORPORATION
1,857.5000 1,875.2800 1,844.0000 1,867.0000 56.1 104,668.247100
6844 新電元
Shindengen Electric Manufacturing Co.,Ltd.
2,467.0000 2,497.5000 2,428.5000 2,434.0000 4.9 12,013.500100
6845 アズビル
Azbil Corporation
4,505.0000 4,595.0000 4,475.0000 4,594.5000 85.3 388,715.335100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 29
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6849 日本光電
NIHON KOHDEN CORPORATION
3,505.0000 3,537.5000 3,505.0000 3,523.5200 17.1 60,269.102100
6853 共和電
KYOWA ELECTRONIC INSTRUMENTS CO.,LTD.
430.0000 430.0000 430.0000 430.0000 0.1 43100
6855 電子材料
JAPAN ELECTRONIC MATERIALS CORPORATION
1,418.0000 1,483.9000 1,393.0000 1,483.9000 7.0 10,108.440100
6856 堀場製
HORIBA,Ltd.
5,850.0000 5,995.0000 5,825.0000 5,940.0000 185.2 1,095,668.816100
6857 アドバンテス
ADVANTEST CORPORATION
6,880.0000 7,235.0000 6,880.0000 7,230.0000 544.5 3,899,517.475100
6859 エスペック
ESPEC CORP.
1,806.0000 1,831.1400 1,798.0000 1,800.0000 8.8 16,032.070100
6861 キーエンス
KEYENCE CORPORATION
51,710.0000 53,592.0000 51,710.0000 51,965.0000 17.0 891,967.579100
6869 シスメックス
SYSMEX CORPORATION
10,462.5000 10,540.0000 10,385.0000 10,540.0000 34.0 356,142.485100
6871 日マイクロニクス
MICRONICS JAPAN CO.,LTD.
966.0000 1,012.5000 966.0000 992.4000 14.9 14,797.802100
6875 メガチップス
MegaChips Corporation
2,683.0000 2,759.0000 2,683.0000 2,752.9000 2.0 5,491.490100
6877 OBARA-G
Obara Group Incorporated
3,350.0000 3,350.0000 3,295.0000 3,300.0000 7.6 25,140.760100
6905 コーセル
COSEL CO.,LTD.
1,061.0000 1,061.1484 1,060.0000 1,060.0000 5.2 5,514.496100
6908 イリソ電子工業
IRISO ELECTRONICS CO.,LTD.
4,700.0000 4,830.0000 4,700.0000 4,805.4545 7.3 35,018.439100
6915 千代インテ
CHIYODA INTEGRE CO.,LTD.
1,564.0000 1,564.0000 1,540.5000 1,543.0000 0.8 1,238.150100
6916 アイオーデータ
I-O DATA DEVICE,INC.
992.0000 992.5000 981.5000 985.0000 3.1 3,057.900100
6920 レーザーテック
Lasertec Corporation
9,795.0000 10,206.0000 9,725.0000 10,206.0000 51.3 515,515.041100
6923 スタンレー電
Stanley Electric Co.,Ltd.
2,985.0000 3,037.5000 2,974.0000 3,014.6958 57.2 172,564.372100
6924 岩崎電
IWASAKI ELECTRIC CO.,LTD.
1,334.4700 1,348.0000 1,334.4700 1,348.0000 0.3 402.947100
6925 ウシオ電
USHIO INC.
1,332.5000 1,338.5000 1,325.5000 1,332.0000 49.1 65,376.794100
6926 OKAYA
OKAYA ELECTRIC INDUSTRIES CO.,LTD.
356.0000 356.0000 356.0000 356.0000 0.1 35.600100
6928 エノモト
ENOMOTO Co.,Ltd.
1,239.0000 1,256.0000 1,239.0000 1,247.0000 0.9 1,123.300100
6929 日セラミック
NIPPON CERAMIC CO.,LTD.
2,975.0000 3,005.0000 2,954.0000 2,994.0000 4.1 12,226.150100
6932 遠藤照明
ENDO Lighting Corporation
572.0000 572.0000 572.0000 572.0000 0.2 114.400100
6937 古河電池
The Furukawa Battery Co.,Ltd.
1,356.5000 1,356.5000 1,298.5000 1,320.0000 7.7 10,160.885100
6941 山一電機
YAMAICHI ELECTRONICS CO.,LTD.
1,357.5000 1,406.5000 1,346.0000 1,395.0000 22.3 31,050.098100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 30
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6947 図研
ZUKEN INC.
2,738.0000 2,747.0000 2,705.5000 2,739.0000 1.5 4,095.690100
6951 日電子
JEOL Ltd.
3,682.5000 3,775.0000 3,682.5000 3,747.5000 3.7 13,884.500100
6952 カシオ計
CASIO COMPUTER CO.,LTD.
1,972.0000 2,007.0000 1,971.0000 1,980.0000 223.0 442,819.438100
6954 ファナック
FANUC CORPORATION
24,072.5000 24,215.0000 23,995.0000 24,155.0000 35.0 844,649.800100
6958 CMK
CMK CORPORATION
457.0000 459.0000 447.0000 449.9000 5.9 2,669.859100
6961 エンプラス
ENPLAS CORPORATION
2,206.0000 2,206.0000 2,200.0000 2,206.0000 4.1 9,027.950100
6962 大真空
DAISHINKU CORP.
2,068.0000 2,090.0000 2,057.0000 2,064.0000 1.1 2,280.850100
6963 ローム
ROHM COMPANY LIMITED
8,550.0000 8,665.0000 8,550.0000 8,630.0000 77.9 672,064.515100
6965 浜松ホトニク
HAMAMATSU PHOTONICS K.K.
5,610.0000 5,695.0000 5,550.0000 5,650.0000 37.3 210,109.300100
6966 三井ハイテク
Mitsui High-tec,Inc.
2,318.5000 2,369.5000 2,318.5000 2,364.5000 1.5 3,536.400100
6967 新光電工
SHINKO ELECTRIC INDUSTRIES CO.,LTD.
1,974.0000 1,998.0000 1,949.0000 1,990.0000 87.1 172,089.356100
6971 京セラ
KYOCERA CORPORATION
5,998.0000 6,151.5000 5,998.0000 6,090.0000 404.7 2,465,439.685100
6976 太陽誘電
TAIYO YUDEN CO.,LTD.
4,082.5000 4,129.0000 4,045.0000 4,127.5000 108.9 446,450.509100
6981 村田製
Murata Manufacturing Co.,Ltd.
8,038.0000 8,148.0000 8,023.5000 8,129.7699 93.4 755,890.306100
6986 双葉電子
FUTABA CORPORATION
865.9500 869.5000 862.0000 862.0000 0.3 259.745100
6989 北電工業
HOKURIKU ELECTRIC INDUSTRY CO.,LTD.
906.0000 906.0000 906.0000 906.0000 0.1 90.600100
6996 ニチコン
NICHICON CORPORATION
964.0000 1,004.0000 963.0000 994.0000 38.2 37,362.123100
6997 日ケミコン
NIPPON CHEMI-CON CORPORATION
1,443.0000 1,477.5000 1,425.0000 1,471.1000 49.0 70,578.850100
6999 KOA
KOA CORPORATION
1,375.5000 1,402.0000 1,375.5000 1,396.0000 9.0 12,564.969100
7244 市光工
ICHIKOH INDUSTRIES,LTD.
482.5000 482.5000 472.5000 479.0000 42.2 20,021.100100
7276 小糸製
KOITO MANUFACTURING CO.,LTD.
5,785.0000 5,860.0000 5,760.0000 5,860.0000 24.2 141,101.100100
7280 ミツバ
MITSUBA Corporation
471.0000 495.5000 470.0000 489.0000 3.0 1,464.150100
7735 スクリン
SCREEN Holdings Co.,Ltd.
6,070.0000 6,355.0000 6,050.0000 6,318.0000 225.1 1,411,365.827100
7739 キヤノン電子
CANON ELECTRONICS INC.
1,442.5000 1,452.0000 1,442.5000 1,452.0000 0.2 289.450100
7751 キヤノン
CANON INC.
1,857.5000 1,919.0000 1,857.5000 1,911.0000 1,505.8 2,874,684.751100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 31
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7752 リコー
RICOH COMPANY,LTD.
670.5000 682.0000 666.5000 670.0000 524.6 353,670.041100
7965 象印マホービン
Zojirushi Corporation
2,009.5000 2,009.5000 2,009.5000 2,009.5000 0.2 401.900100
7999 MUTOH-HD
MUTOH HOLDINGS CO.,LTD.
1,481.0000 1,481.0000 1,481.0000 1,481.0000 0.1 148.100100
8035 東エレク
Tokyo Electron Limited
31,030.0000 32,745.0000 31,030.0000 32,409.9819 74.1 2,407,708.287100
輸送用機器 Transportation Equipment
3116 トヨタ紡織
TOYOTA BOSHOKU CORPORATION
1,492.0000 1,536.0000 1,492.0000 1,519.0000 78.0 118,529.620100
3526 芦森工
ASHIMORI INDUSTRY CO.,LTD.
968.0000 968.0000 911.5000 913.0000 0.8 746.850100
5949 ユニプレス
UNIPRES CORPORATION
906.0000 923.5000 901.0000 912.5989 49.8 45,486.718100
6201 豊田織
TOYOTA INDUSTRIES CORPORATION
7,330.0000 7,419.0000 7,270.0000 7,380.0000 39.4 289,712.238100
6455 モリタHD
MORITA HOLDINGS CORPORATION
1,896.5000 1,896.5000 1,896.5000 1,896.5000 0.1 189.650100
6584 三桜工
Sanoh Industrial Co.,Ltd.
622.0000 645.0000 621.0000 634.0000 57.5 36,501.509100
6902 デンソー
DENSO CORPORATION
5,181.5000 5,274.0000 5,172.0000 5,267.0000 106.0 555,543.519100
6995 東海理電
TOKAI RIKA CO.,LTD.
1,692.5000 1,737.0000 1,690.0000 1,724.9000 7.4 12,717.518100
7003 三井E&S
Mitsui E&S Holdings Co.,Ltd.
387.5000 392.5000 381.0825 387.5000 51.0 19,830.726100
7012 川崎重
Kawasaki Heavy Industries,Ltd.
1,569.5000 1,597.5000 1,546.5000 1,580.0290 185.0 291,597.052100
7014 名村造船
Namura Shipbuilding Co.,Ltd.
149.0000 150.0000 148.0000 149.5000 5.2 774.980100
7022 サノヤスHD
Sanoyas Holdings Corporation
154.0000 156.0000 154.0000 156.0000 0.8 124.060100
7105 三菱ロジスネクスト
Mitsubishi Logisnext Co.,Ltd.
1,009.0000 1,014.0000 987.0000 989.5000 23.1 22,986.290100
7122 近畿車輌
THE KINKI SHARYO CO.,LTD.
1,302.0000 1,302.0000 1,302.0000 1,302.0000 1.8 2,343.600100
7201 日産自
NISSAN MOTOR CO.,LTD.
444.8000 470.0000 444.8000 457.0000 1,888.2 876,460.339100
7202 いすゞ自
ISUZU MOTORS LIMITED
973.0000 991.5000 970.5000 985.0000 496.2 489,035.491100
7203 トヨタ自
TOYOTA MOTOR CORPORATION
7,316.0000 7,475.0000 7,316.0000 7,474.0000 165.2 1,227,693.526100
7205 日野自
HINO MOTORS,LTD.
910.5000 956.0000 906.5000 945.0000 358.7 338,245.368100
7211 三菱自
MITSUBISHI MOTORS CORPORATION
201.0000 205.5000 191.5000 198.0000 2,611.2 526,838.684100
7212 エフテック
F-TECH INC.
598.0000 598.0000 598.0000 598.0000 0.1 59.800100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 32
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7215 ファルテック
FALTEC Co.,Ltd.
589.0000 593.0000 589.0000 592.0000 0.4 236.300100
7220 武蔵精密
MUSASHI SEIMITSU INDUSTRY CO.,LTD.
1,445.5000 1,476.0000 1,425.5000 1,473.0000 164.9 242,634.551100
7222 日産車体
NISSAN SHATAI CO.,LTD.
952.0000 968.0000 952.0000 958.1000 0.3 287.810100
7224 新明和工
ShinMaywa Industries,LTD.
853.5000 861.0000 847.5000 850.0000 113.6 97,466.375100
7226 極東開
KYOKUTO KAIHATSU KOGYO CO.,LTD.
1,400.0000 1,420.3600 1,394.0000 1,415.0000 6.8 9,562.891100
7231 トピー工
TOPY INDUSTRIES,LIMITED
1,136.0000 1,138.5000 1,127.0000 1,138.5000 0.5 566.450100
7236 ティラド
T.RAD Co., Ltd.
1,336.0000 1,336.0000 1,336.0000 1,336.0000 0.2 267.200100
7238 曙ブレーキ
AKEBONO BRAKE INDUSTRY CO.,LTD.
142.0000 146.6000 141.0000 146.5000 9.0 1,287.600100
7239 タチエス
TACHI-S CO.,LTD.
1,144.0000 1,173.0000 1,137.6600 1,165.0000 3.0 3,479.076100
7240 NOK
NOK CORPORATION
1,276.0000 1,310.0000 1,268.0000 1,298.0000 27.4 35,494.577100
7241 フタバ産
FUTABA INDUSTRIAL CO.,LTD.
489.5000 498.0000 486.5000 496.5000 13.5 6,675.350100
7242 KYB
KYB Corporation
2,494.0000 2,538.0000 2,471.0000 2,524.0000 8.1 20,308.750100
7245 大同メタル
DAIDO METAL CO.,LTD.
522.5000 524.9000 510.0000 520.0000 8.9 4,614.945100
7246 プレス工
PRESS KOGYO CO.,LTD.
288.5000 292.0000 285.0000 289.1000 43.1 12,426.012100
7247 ミクニ
MIKUNI CORPORATION
298.9000 298.9000 298.9000 298.9000 0.1 29.890100
7250 太平洋工
PACIFIC INDUSTRIAL CO.,LTD.
1,071.0000 1,078.5000 1,067.0000 1,070.0000 21.5 22,967.550100
7256 河西工
KASAI KOGYO CO.,LTD.
354.5000 362.5000 350.0000 359.5000 3.6 1,280.450100
7259 アイシン精機
AISIN SEIKI CO.,LTD.
3,275.0000 3,357.5000 3,265.0000 3,330.0000 653.1 2,173,322.321100
7261 マツダ
Mazda Motor Corporation
616.0000 659.6600 616.0000 658.0000 2,096.0 1,373,556.537100
7266 今仙電機
Imasen Electric Industrial Co.,Ltd.
841.0000 841.0000 840.0000 840.5000 0.5 420.200100
7267 ホンダ
HONDA MOTOR CO.,LTD.
2,976.0000 3,070.0000 2,976.0000 3,055.0000 697.0 2,111,566.180100
7269 スズキ
SUZUKI MOTOR CORPORATION
5,226.0000 5,410.0000 5,225.5000 5,398.0000 386.1 2,073,301.084100
7270 SUBARU
SUBARU CORPORATION
2,128.5000 2,198.7500 2,128.5000 2,171.7416 413.1 898,515.290100
7272 ヤマハ発
Yamaha Motor Co.,Ltd.
1,929.0000 2,007.5000 1,929.0000 1,995.0000 440.4 878,360.780100
7277 TBK
TBK Co.,Ltd.
455.0000 455.0000 455.0000 455.0000 0.1 45.500100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 33
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7278 エクセディ
EXEDY Corporation
1,312.0000 1,327.5000 1,303.0000 1,312.8100 11.8 15,576.052100
7282 豊田合
TOYODA GOSEI CO.,LTD.
2,908.9000 2,928.0000 2,892.0000 2,926.0000 23.5 68,481.942100
7283 愛三工
AISAN INDUSTRY CO.,LTD.
483.0000 491.0000 482.5000 484.9000 5.1 2,481.111100
7291 日本プラスト
NIHON PLAST CO.,LTD.
454.0000 460.0000 454.0000 460.0000 2.3 1,056.800100
7294 ヨロズ
YOROZU CORPORATION
1,264.5000 1,295.5000 1,244.0000 1,275.0000 3.1 3,929.509100
7296 FCC
F.C.C.CO.,LTD.
2,117.0000 2,144.9000 2,108.0000 2,140.0000 16.5 35,186.158100
7309 シマノ
SHIMANO INC.
23,025.0000 23,239.7600 22,855.0000 23,105.0000 8.3 191,714.048100
7313 TSテック
TS TECH CO.,LTD.
3,025.0000 3,122.5000 3,025.0000 3,114.0000 21.0 65,037.652100
7408 ジャムコ
JAMCO CORPORATION
668.0000 668.0000 668.0000 668.0000 0.1 66.800100
精密機器 Precision Instruments
4543 テルモ
TERUMO CORPORATION
4,388.0000 4,494.5000 4,388.0000 4,459.4450 261.0 1,169,526.066100
6376 日機装
NIKKISO CO.,LTD.
1,008.5000 1,017.0000 997.5000 1,013.1000 9.9 9,969.651100
7600 MDM
Japan Medical Dynamic Marketing,INC.
2,204.0000 2,218.0000 2,204.0000 2,218.0000 0.2 442.200100
7701 島津製
Shimadzu Corporation
3,485.0000 3,592.5000 3,480.0000 3,581.5831 93.3 331,851.275100
7702 JMS
JMS CO.,LTD.
834.0000 834.0000 827.0000 827.0000 0.8 664.900100
7715 長野計器
NAGANO KEIKI CO.,LTD.
820.0000 823.0000 811.0000 811.0000 14.2 11,544100
7717 Vテク
V Technology Co.,Ltd.
5,720.0000 5,720.0000 5,570.0000 5,658.3553 10.9 61,596.856100
7721 東京計器
TOKYO KEIKI INC.
922.5000 923.0000 922.5000 923.0000 0.2 184.550100
7725 インターアクション
INTER ACTION Corporation
1,769.5000 1,787.0000 1,766.0000 1,767.0000 2.1 3,725.450100
7729 東精密
TOKYO SEIMITSU CO.,LTD.
4,320.0000 4,497.5000 4,320.0000 4,441.7876 155.7 693,470.607100
7730 マニー
MANI,INC.
2,808.0000 2,808.5000 2,760.0000 2,760.0000 31.0 85,876.350100
7731 ニコン
NIKON CORPORATION
723.0000 745.8200 723.0000 731.0000 412.6 302,952.669100
7732 トプコン
TOPCON CORPORATION
1,281.0000 1,323.5000 1,276.0000 1,323.0000 64.9 84,513.901100
7733 オリンパス
OLYMPUS CORPORATION
2,297.5000 2,322.7500 2,188.7500 2,204.0000 331.4 735,876.137100
7734 理計器
RIKEN KEIKI CO.,LTD.
3,025.0000 3,092.5000 3,025.0000 3,037.5000 1.0 3,054.250100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 34
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7740 タムロン
Tamron Co.,Ltd.
1,610.5000 1,626.5000 1,585.5000 1,618.0000 5.4 8,700.881100
7741 HOYA
HOYA CORPORATION
12,665.0000 12,775.0000 12,482.5000 12,715.1000 68.7 873,246.892100
7744 ノーリツ鋼機
Noritsu Koki Co.,Ltd.
2,233.5000 2,326.5000 2,224.5000 2,255.0000 40.9 92,674.140100
7745 A&D
A&D Company,Limited
805.0832 805.0832 805.0832 805.0832 1.0 805.083100
7747 アサヒインテック
ASAHI INTECC CO.,LTD.
3,320.0000 3,412.5000 3,300.0000 3,325.0000 199.3 663,032.306100
7762 シチズン時計
Citizen Watch Co.,Ltd.
291.5000 300.5000 291.0000 294.7100 287.6 84,677.238100
7775 大研医器
DAIKEN MEDICAL CO.,LTD.
535.0000 535.0000 535.0000 535.0000 3.1 1,658.500100
7780 メニコン
Menicon Co.,Ltd.
7,340.0000 7,585.0000 7,340.0000 7,423.0000 56.8 426,978.743100
7979 松風
SHOFU INC.
1,553.5000 1,584.0000 1,543.0000 1,578.0000 2.5 3,905.050100
8050 セイコーHD
SEIKO HOLDINGS CORPORATION
1,433.5000 1,457.5000 1,428.5000 1,447.0000 21.2 30,613.260100
8086 ニプロ
NIPRO CORPORATION
1,158.0000 1,177.0000 1,154.0000 1,165.0000 67.7 79,019.840100
その他製品 Other Products
7816 スノーピーク
Snow Peak,Inc.
1,785.0000 1,835.5000 1,771.5000 1,801.0000 23.5 42,192.700100
7817 パラベッド
PARAMOUNT BED HOLDINGS CO.,LTD.
4,422.5000 4,482.5000 4,397.5000 4,451.6737 9.4 41,807.544100
7818 トランザクション
TRANSACTION CO.,Ltd.
952.0000 952.0000 950.0000 950.0000 0.4 380.350100
7820 ニホンフラッシュ
NIHON FLUSH CO.,LTD.
1,294.5000 1,328.0000 1,282.0000 1,328.0000 3.8 4,926.300100
7821 前田工繊
MAEDA KOSEN CO.,LTD.
2,920.0000 2,920.0000 2,895.0000 2,907.0000 25.5 74,025.488100
7823 アートネイチャー
ARTNATURE INC.
666.5000 666.5000 661.0000 661.5000 1.0 663.140100
7832 バンナムHD
BANDAI NAMCO Holdings Inc.
8,563.5000 8,807.0000 8,563.5000 8,766.0000 235.5 2,057,828.203100
7838 共立印刷
KYORITSU PRINTING CO.,LTD.
124.0000 125.9000 124.0000 125.9000 0.4 50.170100
7839 SHOEI
SHOEI CO.,LTD.
3,507.5000 3,684.0500 3,415.0000 3,545.0000 20.6 73,702.205100
7840 フラベッドH
FRANCE BED HOLDINGS CO.,LTD.
906.0000 906.0000 906.0000 906.0000 0.7 634.200100
7846 パイロット
PILOT CORPORATION
3,080.0000 3,107.5000 3,050.0000 3,076.0324 4.0 12,304.765100
7856 萩原工業
HAGIHARA INDUSTRIES INC.
1,593.0000 1,601.5000 1,593.0000 1,599.0000 0.7 1,117.450100
7862 トッパンフォー
TOPPAN FORMS CO.,LTD.
1,015.8100 1,029.0000 1,015.3300 1,028.5000 2.9 2,969.142100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 35
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7864 フジシール
FUJI SEAL INTERNATIONAL,INC.
2,044.0000 2,045.0000 2,016.5000 2,040.0000 21.7 44,111.830100
7867 タカラトミー
TOMY COMPANY,LTD.
955.5000 965.0000 949.0000 953.5000 39.3 37,512.079100
7868 広済堂
KOSAIDO Co.,Ltd.
658.5000 670.0000 658.5000 666.0000 0.5 332.450100
7897 ホクシン
HOKUSHIN CO.,LTD.
115.9000 115.9000 115.9000 115.9000 0.1 11.590100
7905 大建工
DAIKEN CORPORATION
2,031.0000 2,031.0000 2,031.0000 2,031.0000 0.6 1,218.600100
7911 凸版印
TOPPAN PRINTING CO.,LTD.
1,448.5000 1,467.0000 1,447.5000 1,459.0000 305.2 444,655.038100
7912 大日印
Dai Nippon Printing Co.,Ltd.
2,008.5000 2,031.0000 2,001.0000 2,011.1428 77.1 155,299.078100
7914 共同印
Kyodo Printing Co.,Ltd.
2,911.0000 2,920.0000 2,911.0000 2,920.0000 0.3 875.100100
7915 NISSHA
Nissha Co.,Ltd.
1,332.0000 1,340.5000 1,317.0000 1,327.0563 96.8 128,786.471100
7921 TAKARA&CO
TAKARA & COMPANY LTD.
2,037.0000 2,043.0000 2,032.0000 2,032.0000 0.9 1,834.500100
7936 アシックス
ASICS Corporation
1,733.5000 1,782.5000 1,718.5000 1,756.0000 83.1 146,277.309100
7937 ツツミ
TSUTSUMI JEWELRY CO.,LTD.
2,295.0000 2,295.0000 2,295.0000 2,295.0000 0.6 1,377100
7951 ヤマハ
YAMAHA CORPORATION
5,780.0000 5,900.0000 5,775.0000 5,880.0000 73.1 429,050.878100
7956 ピジョン
PIGEON CORPORATION
4,745.0000 4,835.0000 4,740.0000 4,763.3250 96.7 460,779.818100
7959 オリバー
OLIVER CORPORATION
2,431.0000 2,431.0000 2,431.0000 2,431.0000 0.1 243.100100
7962 キングジム
KING JIM CO.,LTD.
917.0000 917.0000 917.0000 917.0000 0.1 91.700100
7966 リンテック
LINTEC Corporation
2,226.5000 2,299.0000 2,195.5000 2,287.0000 28.0 62,775.130100
7972 イトーキ
ITOKI CORPORATION
333.0000 335.0000 333.0000 335.0000 1.9 634.100100
7974 任天堂
Nintendo Co.,Ltd.
54,480.0000 54,654.6000 53,320.0000 53,440.0000 32.6 1,749,358.237100
7976 三菱鉛筆
MITSUBISHI PENCIL COMPANY,LIMITED
1,532.0000 1,532.0000 1,532.0000 1,532.0000 0.1 153.200100
7981 タカラスタン
TAKARA STANDARD CO.,LTD.
1,502.0000 1,508.5000 1,499.0000 1,499.0000 0.6 901.950100
7984 コクヨ
KOKUYO CO.,LTD.
1,388.0000 1,399.5000 1,375.5000 1,392.9674 21.4 29,703.846100
7990 グローブライド
GLOBERIDE,Inc.
4,092.5000 4,092.5000 4,050.0000 4,075.0000 7.6 30,968.250100
7994 オカムラ
OKAMURA CORPORATION
878.5000 889.5000 871.0000 883.0000 29.8 26,319.034100
8022 ミズノ
Mizuno Corporation
1,902.0000 1,913.5000 1,891.1600 1,902.5000 1.4 2,669.174100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 36
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
電気・ガス業 Electric Power & Gas
9501 東電力HD
Tokyo Electric Power Company Holdings,Incorporated
294.0000 300.0000 292.5000 297.0000 550.0 163,309.076100
9502 中部電力
Chubu Electric Power Company,Incorporated
1,274.5000 1,279.7500 1,266.7500 1,268.5000 158.6 201,667.174100
9503 関西電力
The Kansai Electric Power Company,Incorporated
994.6000 1,005.7500 994.3000 997.8000 78.6 78,552.130100
9504 中国電力
The Chugoku Electric Power Company,Incorporated
1,396.0000 1,402.0000 1,388.5000 1,394.0000 44.7 62,338.256100
9505 北陸電力
Hokuriku Electric Power Company
794.0000 805.5000 794.0000 798.0000 27.1 21,691.866100
9506 東北電力
Tohoku Electric Power Company,Incorporated
952.5000 958.0000 946.1000 947.0000 87.8 83,528.768100
9507 四国電力
Shikoku Electric Power Company,Incorporated
801.0000 805.0000 797.0000 798.0000 50.3 40,222.963100
9508 九州電力
Kyushu Electric Power Company,Incorporated
927.0000 934.5000 918.0000 928.0000 62.8 58,293.278100
9509 北海電力
Hokkaido Electric Power Company,Incorporated
418.5000 423.5000 416.5000 419.0000 52.4 21,983.139100
9511 沖縄電力
The Okinawa Electric Power Company,Incorporated
1,602.5000 1,608.0000 1,588.5000 1,593.0000 5.5 8,797.024100
9513 Jパワー
Electric Power Development Co.,Ltd.
1,498.0000 1,543.0000 1,498.0000 1,513.0000 68.8 104,421.342100
9514 EF-ON
EF-ON INC.
943.0000 949.0000 943.0000 949.0000 0.8 757100
9517 イーレックス
eREX Co.,Ltd.
1,416.0000 1,454.5000 1,400.7900 1,440.1000 55.1 78,786.592100
9519 レノバ
RENOVA,Inc.
2,262.0000 2,353.0000 2,196.5000 2,306.3130 428.1 975,155.778100
9531 東瓦斯
TOKYO GAS CO.,LTD.
2,602.5000 2,610.5000 2,578.0000 2,595.0000 67.5 175,242.027100
9532 大瓦斯
OSAKA GAS CO.,LTD.
2,200.0000 2,214.0000 2,171.0000 2,193.1900 82.1 179,005.139100
9533 東邦瓦斯
TOHO GAS CO.,LTD.
6,280.0000 6,385.0000 6,260.0000 6,330.0000 15.3 96,881.400100
9535 広島ガス
HIROSHIMA GAS CO.,LTD.
388.1000 389.1000 388.1000 389.1000 0.2 77.720100
9536 西部瓦斯
SAIBU GAS CO.,LTD.
3,087.5000 3,185.0000 3,087.5000 3,130.0000 1.9 5,968.750100
9543 静岡ガス
SHIZUOKA GAS CO.,LTD.
995.5000 1,003.0000 979.5000 989.0000 8.7 8,627.765100
9551 メタウォーター
METAWATER Co.,Ltd.
2,418.0000 2,430.0000 2,418.0000 2,418.0000 1.3 3,152.100100
陸運業 Land Transportation
2384 SBSHD
SBS Holdings,Inc.
2,429.5000 2,429.5000 2,419.0000 2,420.0000 0.4 968.850100
9001 東武
TOBU RAILWAY CO.,LTD.
3,400.0000 3,482.5000 3,400.0000 3,465.0000 20.9 72,220.194100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 37
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9003 相鉄HD
Sotetsu Holdings,Inc.
2,730.0000 2,775.5000 2,730.0000 2,756.0000 1.4 3,863.540100
9005 東急
TOKYU CORPORATION
1,358.5000 1,384.0000 1,351.5000 1,366.3900 172.2 236,173.850100
9006 京急
Keikyu Corporation
1,754.0000 1,778.0000 1,725.0000 1,756.0000 33.0 58,091.984100
9007 小田急
Odakyu Electric Railway Co.,Ltd.
3,027.5000 3,050.0000 3,007.5000 3,040.0000 66.0 200,112.359100
9008 京王
Keio Corporation
7,440.0000 7,660.0000 7,440.0000 7,570.0000 31.3 237,480.168100
9009 京成
Keisei Electric Railway Co.,Ltd.
3,635.0000 3,737.5000 3,622.5000 3,694.7252 197.7 730,396.155100
9010 富士急
FUJI KYUKO CO.,LTD.
5,150.0000 5,160.0000 4,932.5000 4,980.0000 14.0 70,538.137100
9020 JR東
East Japan Railway Company
6,140.0000 6,266.0000 6,140.0000 6,260.0000 191.0 1,193,195.345100
9021 JR西
West Japan Railway Company
4,847.0000 4,946.5000 4,847.0000 4,941.0000 479.2 2,367,280.153100
9022 JR東海
Central Japan Railway Company
14,135.0000 14,205.0000 13,885.0000 14,150.0000 16.0 225,009.350100
9024 西武ホールディングス
SEIBU HOLDINGS INC.
1,194.0000 1,211.5000 1,170.5000 1,202.0000 58.7 70,278.231100
9025 鴻池運輸
Konoike Transport Co.,Ltd.
1,096.5000 1,101.0000 1,058.5000 1,095.0000 6.6 7,172.492100
9031 西鉄
Nishi-Nippon Railroad Co.,Ltd.
3,065.0000 3,151.8000 3,050.5000 3,089.4100 6.9 21,619.645100
9037 ハマキョウ
HAMAKYOREX CO.,LTD.
3,070.0000 3,110.0000 3,070.0000 3,100.0000 6.6 20,451.262100
9039 サカイ引越
Sakai Moving Service Co.,Ltd.
5,250.0000 5,250.0000 5,220.0000 5,220.0000 2.6 13,575100
9041 近鉄GHD
Kintetsu Group Holdings Co.,Ltd.
4,530.0000 4,777.5000 4,530.0000 4,700.0000 18.6 87,144.450100
9042 阪急阪神
Hankyu Hanshin Holdings,Inc.
3,620.0000 3,695.0000 3,612.5000 3,665.0000 33.7 123,255.499100
9044 南海電鉄
Nankai Electric Railway Co.,Ltd.
2,690.0000 2,717.0000 2,667.0000 2,688.8100 11.4 30,779.914100
9045 京阪HD
Keihan Holdings Co.,Ltd.
4,490.0000 4,607.5000 4,490.0000 4,587.5000 2.5 11,439.650100
9048 名鉄
Nagoya Railroad Co., Ltd.
3,062.5000 3,100.0000 3,062.5000 3,088.6308 32.0 98,818.853100
9062 日通
NIPPON EXPRESS CO.,LTD.
7,080.0000 7,315.0000 7,072.9200 7,072.9200 62.3 450,974.442100
9064 ヤマトHD
YAMATO HOLDINGS CO.,LTD.
2,597.0000 2,599.0000 2,557.0000 2,564.0000 132.3 340,201.849100
9065 山九
SANKYU INC.
3,962.5000 4,054.6800 3,962.5000 4,022.4359 8.4 33,794.587100
9068 丸全運
Maruzen Showa Unyu Co.,Ltd.
3,220.0000 3,247.5000 3,220.0000 3,245.0000 0.5 1,617.500100
9069 センコーグループHD
SENKO Group Holdings Co.,Ltd.
997.0000 998.5000 987.5000 996.0000 8.3 8,248.410100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 38
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9072 ニッコンHD
NIKKON Holdings Co.,Ltd.
2,013.6000 2,056.5000 2,013.6000 2,032.5258 17.8 36,198.740100
9075 福山運
FUKUYAMA TRANSPORTING CO.,LTD.
4,862.5000 4,862.5000 4,815.0000 4,840.0000 5.7 27,534.129100
9076 セイノーHD
SEINO HOLDINGS CO.,LTD.
1,541.5000 1,541.5000 1,494.5000 1,502.5000 35.2 53,033.937100
9086 日立物流
Hitachi Transport System,Ltd.
3,455.0000 3,455.0000 3,410.0000 3,410.1000 54.0 184,988.084100
9090 丸和運輸機関
MARUWA UNYU KIKAN CO.,LTD.
4,390.0000 4,390.0000 4,390.0000 4,390.0000 0.1 439100
9142 JR九州
Kyushu Railway Company
2,317.0000 2,336.5000 2,294.0000 2,331.0000 25.9 60,224.820100
9143 SGホールディングス
SG HOLDINGS CO.,LTD.
2,597.5000 2,600.5000 2,561.0000 2,589.5800 180.5 465,775.097100
海運業 Marine Transportation
9101 郵船
Nippon Yusen Kabushiki Kaisha
2,085.5000 2,146.5000 2,078.0000 2,138.0000 135.1 286,415.997100
9104 商船三井
Mitsui O.S.K.Lines,Ltd.
2,508.0000 2,659.5000 2,508.0000 2,650.0000 122.7 323,423.109100
9107 川崎船
Kawasaki Kisen Kaisha,Ltd.
1,519.5000 1,580.7000 1,519.5000 1,578.0000 20.9 32,782.600100
9110 ユナイテド海
NS United Kaiun Kaisha,Ltd.
1,386.0000 1,389.5000 1,368.0000 1,378.0000 8.7 11,971.500100
9119 飯野海
IINO KAIUN KAISHA,LTD.
386.5000 394.0000 384.5000 391.0000 11.5 4,489.260100
9308 乾汽船
Inui Global Logistics Co.,Ltd.
950.0000 961.5000 942.5000 958.0000 1.3 1,242.150100
空運業 Air Transportation
9201 JAL
Japan Airlines Co.,Ltd.
1,874.0000 1,953.0000 1,838.0000 1,938.0000 238.7 456,845.213100
9202 ANA
ANA HOLDINGS INC.
2,448.5000 2,561.7500 2,448.5000 2,545.5000 48.1 122,050.475100
9232 パスコ
PASCO CORPORATION
1,285.5000 1,296.0000 1,285.5000 1,288.0000 0.3 386.950100
倉庫・運輸関連業 Warehousing & Harbor Transportation Services
9066 日新
NISSIN CORPORATION
1,404.0000 1,428.0000 1,404.0000 1,428.0000 1.5 2,128.150100
9301 三菱倉
Mitsubishi Logistics Corporation
3,182.5000 3,192.5000 3,125.5000 3,130.0000 68.8 216,975.171100
9302 三井倉HD
MITSUI-SOKO HOLDINGS Co.,Ltd.
1,970.5000 1,985.0000 1,964.5000 1,977.5000 10.3 20,326.850100
9303 住友倉
The Sumitomo Warehouse Co.,Ltd.
1,368.0000 1,377.0000 1,357.0000 1,369.0000 3.4 4,656.200100
9306 東陽倉
Toyo Logistics Co.,Ltd.
341.0000 341.0000 341.0000 341.0000 0.1 34.100100
9310 トランスシティ
Japan Transcity Corporation
585.0000 585.0000 583.0000 583.0000 0.2 116.800100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 39
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9319 中央倉庫
Chuo Warehouse Co.,Ltd.
1,215.0000 1,215.0000 1,215.0000 1,215.0000 0.1 121.500100
9324 安田倉
Yasuda Logistics Corporation
976.0000 976.0000 976.0000 976.0000 0.6 585.600100
9325 ファイズHD
PHYZ Holdings Inc.
1,088.0000 1,091.5000 1,031.0000 1,040.0000 19.8 20,754.700100
9358 宇徳
Utoc Corporation
500.0000 500.0000 500.0000 500.0000 0.1 50100
9364 上組
Kamigumi Co.,Ltd.
1,897.0000 1,920.0000 1,860.5000 1,875.0000 73.8 138,810.878100
9369 キユソ流通
K.R.S.Corporation
1,764.5000 1,782.5000 1,764.5000 1,782.5000 0.4 709.400100
9375 近鉄エクス
Kintetsu World Express,inc.
2,323.0000 2,325.3200 2,229.5000 2,325.3200 40.5 91,808.085100
9381 エーアイテイー
AIT CORPORATION
1,026.0000 1,026.0000 1,011.0000 1,011.0000 0.2 203.700100
9386 日本コンセプト
NIPPON CONCEPT CORPORATION
1,776.0000 1,776.0000 1,776.0000 1,776.0000 0.1 177.600100
情報・通信業 Information & Communication
1973 NESIC
NEC Networks & System Integration Corporation
1,895.0000 1,901.1000 1,872.0000 1,885.9613 42.1 79,406.721100
2317 システナ
Systena Corporation
2,056.0000 2,096.0000 2,051.0000 2,074.0000 29.4 61,059.985100
2326 デジアーツ
Digital Arts Inc.
9,360.0000 9,491.0000 9,190.0000 9,230.0000 13.5 125,877.271100
2327 NSSOL
NS Solutions Corporation
3,160.0000 3,160.0000 3,115.0000 3,126.0714 19.3 60,412.713100
2335 キューブシステム
CUBE SYSTEM INC.
1,424.0000 1,453.0000 1,424.0000 1,448.0000 0.9 1,294.250100
2352 エイジア
AZIA CO.,LTD.
2,038.0000 2,103.5000 2,019.0000 2,074.0000 2.3 4,764.750100
2359 コア
CORE CORPORATION
1,368.5000 1,379.0000 1,368.5000 1,379.0000 0.3 412.650100
3031 ラクーンHD
RACCOON HOLDINGS,Inc.
2,076.0000 2,111.0000 2,031.0000 2,111.0000 9.3 19,216.704100
3040 ソリトンシステムズ
SOLITON SYSTEMS K.K.
2,087.0000 2,117.0000 2,082.5000 2,116.2800 3.5 7,360.260100
3371 ソフトクリエHD
SOFTCREATE HOLDINGS CORP.
3,635.0000 3,635.0000 3,560.0000 3,575.0000 1.1 3,939.500100
3626 TIS
TIS Inc.
2,062.5000 2,076.0000 2,048.0000 2,058.3970 39.2 80,726.969100
3627 JNS
JNS HOLDINGS INC.
630.0000 634.0000 630.0000 634.0000 0.3 189.600100
3630 電算システム
Densan System Co.,Ltd.
3,225.0000 3,250.0000 3,220.0000 3,229.1346 3.2 10,335.874100
3632 グリー
GREE,Inc.
573.5000 573.5000 566.5000 571.6709 86.5 49,430.892100
3635 コーエーテクモ
KOEI TECMO HOLDINGS CO.,LTD.
5,080.0000 5,125.0000 5,030.0000 5,085.0000 25.6 130,072.793100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 40
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3636 三菱総研
Mitsubishi Research Institute,Inc.
4,377.5000 4,390.0000 4,340.0000 4,350.0000 1.4 6,105.500100
3639 ボルテージ
Voltage Incorporation
548.0000 569.0000 548.0000 563.0000 1.9 1,070.037100
3649 ファインデックス
FINDEX Inc.
1,265.0000 1,287.0000 1,265.0000 1,270.0000 2.5 3,196.200100
3655 ブレインパッド
BrainPad Inc.
4,015.0000 4,075.0000 3,985.0000 4,075.0000 1.4 5,650100
3656 KLab
KLab Inc.
982.0000 992.0000 978.5000 985.0000 4.8 4,725.520100
3657 ポールHD
Poletowin Pitcrew Holdings,Inc.
929.5000 937.5000 929.5000 935.5000 2.4 2,243100
3659 ネクソン
NEXON Co.,Ltd.
2,500.0000 2,571.0000 2,470.5300 2,470.5300 73.2 185,364.259100
3660 アイスタイル
istyle Inc.
491.5000 494.5000 464.0000 475.5000 41.4 19,623.035100
3661 エムアップHD
m-up holdings,Inc.
2,443.0000 2,524.5000 2,363.5000 2,495.5000 23.7 58,444.240100
3662 エイチーム
Ateam Inc.
914.0000 918.0000 914.0000 917.0000 0.4 366.700100
3665 エニグモ
Enigmo Inc.
1,295.0000 1,306.5000 1,272.5000 1,292.5000 6.3 8,142.300100
3666 テクノスジャパン
TECNOS JAPAN INCORPORATED
737.0000 747.0000 737.0000 743.0000 1.9 1,410.300100
3667 enish
enish,inc.
532.0000 539.5000 524.9000 525.0000 6.9 3,665.830100
3668 コロプラ
COLOPL,Inc.
939.0000 939.0000 923.5000 931.0000 46.1 42,927.375100
3672 オルトプラス
AltPlusInc.
444.0000 448.0000 444.0000 445.0000 2.0 890.300100
3673 ブロドリーフ
Broadleaf Co.,Ltd.
617.0000 622.5000 610.5000 620.0000 22.7 14,034.840100
3675 クロスマーケティング
Cross Marketing Group Inc.
372.5000 376.0000 372.5000 376.0000 12.9 4,850.050100
3676 デジハHD
DIGITAL HEARTS HOLDINGS Co.,Ltd.
1,118.0000 1,125.0000 1,105.0000 1,115.8000 7.1 7,926.030100
3677 システム情報
SYSTEM INFORMATION CO.,LTD.
1,144.0000 1,171.0000 1,140.5000 1,167.0000 3.1 3,603100
3678 メディアドゥ
MEDIA DO Co.,Ltd.
6,860.0000 7,005.0000 6,860.0000 6,930.0000 205.7 1,411,562.500100
3679 じげん
ZIGExN Co.,Ltd.
334.0000 343.5000 322.2000 339.0000 49.2 16,664.084100
3681 ブイキューブ
V-cube,Inc.
2,674.5000 2,722.0000 2,539.0000 2,591.0000 49.4 128,748.475100
3686 DLE
DLE Inc.
354.0000 354.0000 354.0000 354.0000 0.1 35.400100
3687 フィックスターズ
Fixstars Corporation
981.0000 1,021.0000 981.0000 1,000.0000 83.0 83,303.400100
3688 CARTA HD
CARTA HOLDINGS,INC.
1,332.5000 1,347.0000 1,332.5000 1,346.5000 1.1 1,475100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 41
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3694 オプティム
OPTiM CORPORATION
3,180.0000 3,180.0000 3,001.5000 3,060.0000 14.3 43,466.758100
3696 セレス
CERES INC.
2,131.0000 2,131.0000 1,996.0000 2,033.0000 2.8 5,706.300100
3697 SHIFT
SHIFT Inc.
13,900.0000 14,180.0000 13,900.0000 14,180.0000 7.9 110,957.200100
3738 ティーガイア
T-Gaia Corporation
1,829.0000 1,846.0000 1,829.0000 1,831.0000 3.3 6,072.400100
3762 テクマト
TECHMATRIX CORPORATION
1,922.5000 1,955.0000 1,918.5000 1,938.5000 44.1 85,448.651100
3765 ガンホー
GungHo Online Entertainment,Inc.
2,562.0000 2,562.0000 2,422.0000 2,466.0000 1,121.4 2,850,486.453100
3769 GMOPG
GMO Payment Gateway,Inc.
12,854.7500 12,855.0000 12,530.0000 12,735.3509 19.4 246,790.549100
3771 システムリサーチ
SYSTEM RESEARCH CO.,LTD.
1,602.0000 1,602.0000 1,588.0000 1,596.5000 2.0 3,190.050100
3774 IIJ
Internet Initiative Japan Inc.
4,982.5000 5,136.4000 4,975.0000 5,136.4000 29.2 148,120.160100
3778 さくらインターネット
SAKURA internet Inc.
746.0000 753.0000 740.0000 747.0000 1.8 1,344.740100
3784 ヴィンクス
VINX CORP.
1,205.0000 1,220.0000 1,205.0000 1,220.0000 1.5 1,820.750100
3788 GMOGSHD
GMO GlobalSign Holdings K.K.
10,240.0000 10,270.0000 9,900.0000 10,210.0000 4.8 48,380.100100
3817 SRAHD
SRA Holdings,Inc.
2,450.0000 2,450.0000 2,445.0000 2,447.0000 0.8 1,958.300100
3826 SI
System Integrator Corp.
706.5000 716.0000 704.0000 711.0000 4.3 3,046.200100
3834 朝日ネット
Asahi Net,Inc.
907.0000 914.0000 906.0000 912.0000 2.0 1,821.427100
3835 eBASE
eBASE Co.,Ltd.
973.0000 1,005.5000 967.0000 990.0000 4.5 4,460.650100
3836 アバント
AVANT CORPORATION
1,046.5000 1,066.5000 1,046.0000 1,056.0000 3.7 3,910.100100
3837 アドソル日進
Ad-Sol Nissin Corporation
2,758.0000 2,758.5000 2,753.0000 2,757.0000 1.9 5,238.200100
3843 フリービット
FreeBit Co.,Ltd.
907.0000 907.0000 897.0000 901.0000 1.2 1,083.100100
3844 コムチュア
COMTURE CORPORATION
2,935.0000 2,992.0000 2,930.5000 2,985.0000 7.8 23,104.222100
3853 アステリア
ASTERIA Corporation
945.0000 983.7700 911.0000 967.0000 10.1 9,662.232100
3854 アイル
I'LL INC
1,381.0000 1,382.3750 1,378.0000 1,378.5000 0.9 1,242.512100
3901 マークラインズ
MarkLines Co.,Ltd.
2,287.5000 2,343.5000 2,287.5000 2,343.5000 2.6 6,037.913100
3902 MDV
Medical Data Vision Co.,Ltd.
2,625.0000 2,634.0000 2,490.0000 2,564.0000 16.9 43,035.525100
3903 gumi
gumi Inc.
823.5000 844.0000 818.0000 818.0000 12.8 10,642.774100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 42
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3909 ショーケース
Showcase Inc.
765.5000 871.5000 765.5000 843.5000 6.4 5,292.200100
3912 モバファク
Mobile Factory,Inc.
1,008.0000 1,008.0000 1,008.0000 1,008.0000 0.1 100.800100
3915 テラスカイ
TerraSky Co.,Ltd
4,735.0000 4,755.0000 4,692.5000 4,705.2900 1.3 6,140.404100
3916 DIT
Digital Information Technologies Corporation
1,371.5000 1,406.0000 1,371.5000 1,401.0000 1.3 1,818.750100
3918 PCIHD
PCI Holdings,INC.
1,303.0000 1,303.0000 1,303.0000 1,303.0000 0.1 130.300100
3919 パイプドHD
PiPEDO HD,Inc.
1,690.0000 1,691.0000 1,666.5000 1,669.5000 4.3 7,224.550100
3920 アイビーシー
Internetworking and Broadband Consulting Co.,Ltd.
1,040.0000 1,079.5000 1,036.0000 1,073.0000 0.9 953.750100
3921 ネオジャパン
NEOJAPAN Inc.
2,469.1000 2,469.1000 2,469.1000 2,469.1000 0.1 246.910100
3922 PRTIMES
PR TIMES,Inc.
3,210.0000 3,330.8300 3,200.0000 3,307.8700 4.1 13,496.713100
3925 ダブルスタンダード
Double Standard Inc.
4,505.0000 4,567.5000 4,457.5000 4,514.7537 5.7 25,737.764100
3926 オープンドア
Open Door Inc.
1,104.5000 1,178.5000 1,104.5000 1,167.0000 5.0 5,786.035100
3928 マイネット
Mynet Inc.
1,014.5000 1,045.0000 1,005.0000 1,018.9100 16.4 16,683.883100
3932 アカツキ
Akatsuki Inc.
4,870.0000 4,870.0000 4,765.0000 4,765.0000 1.2 5,760.010100
3934 ベネフィットジャパン
BENEFIT JAPAN Co.,LTD.
2,239.5000 2,259.0000 2,239.5000 2,250.0000 0.6 1,350.600100
3937 Ubicom
Ubicom Holdings,Inc.
3,115.0000 3,290.0000 3,115.0000 3,280.0000 6.2 20,135.640100
3939 カナミックN
Kanamic Network Co.,LTD
796.0000 801.2000 791.0000 801.2000 6.9 5,480.237100
3962 チェンジ
CHANGE Inc.
9,910.0000 10,365.0000 9,492.5000 9,876.5900 21.9 217,252.523100
3964 オークネット
AUCNET INC.
1,393.5000 1,398.0000 1,382.0000 1,382.0000 2.9 4,036.550100
3968 セグエ
Segue Group Co.,Ltd.
1,407.5000 1,418.0000 1,373.0000 1,373.0000 19.5 26,908.020100
3969 エイトレッド
ATLED CORP.
2,698.0000 2,698.0000 2,685.0000 2,691.0000 0.6 1,615.100100
3975 AOI TYO HD
AOI TYO Holdings Inc.
418.0000 421.9000 418.0000 419.0000 2.8 1,171.890100
3978 マクロミル
MACROMILL,INC.
664.5000 668.0000 656.0000 662.0000 9.1 6,025.287100
3981 ビーグリー
Beaglee Inc.
1,782.0000 1,806.0000 1,731.0000 1,767.0000 4.1 7,274100
3983 オロ
ORO Co.,Ltd.
3,115.0000 3,290.0000 3,115.0000 3,267.5000 2.7 8,798.359100
3984 ユーザーローカル
User Local,Inc.
4,092.5000 4,092.5000 3,965.0000 4,025.0000 8.2 32,852.867100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 43
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3985 テモナ
TEMONA.inc.
1,406.0000 1,406.0000 1,358.0000 1,375.5000 6.4 8,788.100100
3992 ニーズウェル
Needs Well Inc.
959.0000 959.0000 959.0000 959.0000 0.1 95.900100
3996 サインポスト
Signpost Corporation
972.0000 972.0000 972.0000 972.0000 0.1 97.200100
4295 フェイス
Faith, Inc.
807.0000 807.0000 772.5000 784.5000 4.6 3,628.960100
4298 プロトコーポ
PROTO CORPORATION
1,066.0000 1,093.5000 1,060.0000 1,082.0000 2.5 2,689.750100
4299 ハイマックス
HIMACS,Ltd.
1,156.0000 1,156.0000 1,156.0000 1,156.0000 0.2 231.200100
4307 NRI
Nomura Research Institute,Ltd.
3,450.0000 3,460.0000 3,422.5000 3,430.0000 184.4 634,568.327100
4312 サイバネット
Cybernet Systems Co.,Ltd.
855.0000 860.0000 843.0000 856.9000 9.3 7,945.570100
4320 CEHD
CE Holdings Co.,Ltd.
680.5000 680.5000 679.0000 679.0000 2.5 1,697.650100
4326 インテージHD
INTAGE HOLDINGS Inc.
1,056.0000 1,071.3700 1,054.5000 1,068.5000 1.8 1,915.588100
4344 ソースネクスト
SOURCENEXT CORPORATION
313.0000 323.0000 313.0000 319.5000 66.7 21,370.871100
4348 インフォコム
INFOCOM CORPORATION
3,705.0000 3,705.0000 3,560.0000 3,572.5000 13.1 47,378.682100
4382 HEROZ
HEROZ,Inc.
3,025.0000 3,025.0000 3,025.0000 3,025.0000 0.1 302.500100
4384 ラクスル
RAKSUL INC.
5,400.0000 5,440.0000 5,315.0000 5,430.0000 16.5 89,072.700100
4392 FIG
Future Innovation Group,Inc.
271.0000 272.0000 271.0000 272.0000 0.3 81.400100
4396 システムサポート
System Support Inc.
1,553.5000 1,559.0000 1,553.5000 1,559.0000 0.5 777.700100
4420 イーソル
eSOL Co.,Ltd.
1,455.0000 1,488.0000 1,409.0000 1,485.0000 6.8 9,887.450100
4423 アルテリア
ARTERIA Networks Corporation
1,585.5000 1,615.5000 1,567.0000 1,589.0000 27.8 44,209.941100
4427 EduLab
EduLab,Inc.
7,325.0000 7,370.0000 7,310.0000 7,370.0000 0.4 2,934100
4439 東名
TOUMEI CO.,LTD.
1,296.0000 1,296.0000 1,296.0000 1,296.0000 1.2 1,555.200100
4440 ヴィッツ
WITZ Corporation
2,821.0000 2,821.0000 2,821.0000 2,821.0000 0.1 282.100100
4441 トビラシステムズ
Tobila Systems Inc.
1,695.5000 1,695.5000 1,643.0000 1,652.0000 2.7 4,476.200100
4446 Link-U
Link-U Inc.
1,656.0000 1,656.0000 1,656.0000 1,656.0000 0.1 165.600100
4662 フォーカスシステムズ
Focus Systems Corporation
904.0000 927.0000 904.0000 927.0000 0.2 183.100100
4674 クレスコ
CRESCO LTD.
1,241.0000 1,264.0000 1,238.5000 1,263.0000 1.3 1,621.600100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 44
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4676 フジHD
FUJI MEDIA HOLDINGS,INC.
1,055.0000 1,075.5000 1,051.5000 1,069.0000 108.6 115,978.949100
4684 オービック
OBIC Co.,Ltd.
20,230.0000 20,515.0000 20,180.0000 20,420.0000 7.8 158,658100
4686 ジャストシステム
JUSTSYSTEMS CORPORATION
7,280.0000 7,400.0000 7,201.0000 7,315.0000 14.1 103,106.604100
4689 Zホールディングス
Z Holdings Corporation
611.1500 611.1500 582.2000 586.8167 7,379.5 4,349,689.462100
4704 トレンド
Trend Micro Incorporated
5,865.0000 5,865.0000 5,600.0000 5,600.0000 298.1 1,687,507.640100
4709 IDホールディングス
ID Holdings Corporation
1,257.0000 1,257.0000 1,257.0000 1,257.0000 0.1 125.700100
4716 日本オラクル
ORACLE CORPORATION JAPAN
11,460.0000 11,460.0000 11,245.0000 11,245.0000 8.3 93,966.200100
4719 アルファ
ALPHA SYSTEMS INC.
3,375.0000 3,375.0000 3,375.0000 3,375.0000 0.1 337.500100
4722 フューチャー
Future Corporation
1,719.5000 1,721.0000 1,704.5000 1,708.0000 3.1 5,303.424100
4725 CACHD
CAC Holdings Corporation
1,431.0000 1,431.0000 1,422.0000 1,422.0000 0.9 1,283.900100
4726 SBテクノロジー
SB Technology Corp.
3,557.5000 3,597.5000 3,545.0000 3,579.0600 2.3 8,234.343100
4733 OBC
OBIC BUSINESS CONSULTANTS CO.,LTD.
6,415.0000 6,600.0000 6,385.0000 6,540.0000 23.3 151,946.900100
4739 CTC
ITOCHU Techno-Solutions Corporation
3,700.0000 3,705.0000 3,665.0000 3,683.0500 67.1 247,248.230100
4743 アイティフォー
ITFOR Inc.
898.0000 907.0000 898.0000 903.0000 1.1 992.900100
4762 XNET
XNET Corporation
998.0000 998.0000 998.0000 998.0000 0.1 99.800100
4768 大塚商会
OTSUKA CORPORATION
4,860.0000 4,910.0000 4,845.0000 4,871.5234 76.7 374,447.847100
4776 CYBOZU
Cybozu,Inc.
2,935.0000 2,946.0000 2,879.0000 2,882.0000 13.1 38,016.868100
4812 ISID
Information Services International-Dentsu,Ltd.
6,120.0000 6,160.0000 6,050.0000 6,070.0000 15.8 96,087.707100
4813 ACCESS
ACCESS CO.,LTD.
782.0000 796.0000 782.0000 795.0000 2.8 2,215.071100
4819 デジタルガレージ
Digital Garage,Inc.
4,150.0000 4,200.0000 4,132.5000 4,190.1000 10.1 42,053.960100
4820 EMシステムズ
EM SYSTEMS CO.,LTD.
822.0000 822.0000 802.5000 805.0000 26.8 21,588.750100
4825 WNIウェザー
WEATHERNEWS INC.
5,920.0000 5,930.0000 5,920.0000 5,920.0000 0.8 4,738100
4829 日本エンタープライズ
Nihon Enterprise Co.,Ltd.
222.0000 224.8000 221.5000 224.3000 11.8 2,632.190100
4845 スカラ
Scala,Inc.
936.0000 940.0000 911.5000 920.0000 1.8 1,667.981100
7518 ネットワン
Net One Systems Co.,Ltd.
3,607.5000 3,607.5000 3,412.5000 3,426.5218 229.6 793,349.589100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 45
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7527 システムソフト
SystemSoft Corporation
93.5000 93.9000 93.5000 93.9000 0.4 37.520100
7595 アルゴグラフ
ARGO GRAPHICS Inc.
3,295.0000 3,327.5000 3,260.0000 3,302.5000 2.7 8,890.750100
7844 マーベラス
Marvelous Inc.
937.0000 937.0000 826.0000 873.0000 41.7 35,717.239100
7860 エイベックス
Avex Inc.
1,008.0000 1,022.5000 1,008.0000 1,010.0000 8.4 8,508.200100
8056 日ユニシス
Nihon Unisys,Ltd.
3,600.0000 3,707.5000 3,580.0000 3,655.0000 59.1 216,913.358100
8096 兼松エレク
KANEMATSU ELECTRONICS LTD.
4,372.5000 4,482.5000 4,372.5000 4,452.5000 1.0 4,439100
8157 都築電気
TSUZUKI DENKI CO.,LTD.
1,602.0000 1,602.0000 1,602.0000 1,602.0000 2.3 3,684.600100
9401 TBSHD
TBS HOLDINGS,INC.
1,780.5000 1,820.5000 1,764.0000 1,805.5000 18.1 32,542.626100
9404 日テレHD
Nippon Television Holdings,Inc.
1,190.5000 1,211.7500 1,167.5000 1,201.0000 48.2 57,500.889100
9409 テレビ朝日HD
TV Asahi Holdings Corporation
1,714.0000 1,763.0000 1,711.0000 1,751.1900 4.7 8,174.994100
9412 スカパーJ
SKY Perfect JSAT Holdings Inc.
478.0000 493.0000 478.0000 489.0000 107.3 52,504.281100
9413 テレ東HD
TV TOKYO Holdings Corporation
2,503.0000 2,503.0000 2,503.0000 2,503.0000 0.1 250.300100
9416 ビジョン
VISION INC.
1,066.0000 1,095.0000 1,066.0000 1,095.0000 11.5 12,493.716100
9417 スマートバリュー
Smartvalue Co.,Ltd.
1,031.0000 1,039.0000 1,017.0000 1,017.0000 0.8 823.300100
9418 USEN NEXT
USEN-NEXT HOLDINGS Co.,Ltd.
1,269.0000 1,294.0000 1,269.0000 1,288.0000 6.9 8,827.500100
9419 ワイヤレスゲート
WirelessGate,Inc.
641.0000 642.0000 641.0000 642.0000 0.2 128.300100
9422 コネクシオ
CONEXIO Corporation
1,211.0000 1,218.9200 1,208.4100 1,216.3300 1.3 1,576.890100
9424 日本通信
Japan Communications Inc.
204.0000 208.0000 202.0000 208.0000 50.8 10,445.370100
9432 NTT
NIPPON TELEGRAPH AND TELEPHONE CORPORATION
2,476.0000 2,484.0000 2,299.0000 2,468.3700 557.0 1,377,319.962100
9433 KDDI
KDDI CORPORATION
3,081.0000 3,154.0000 3,077.0000 3,150.0000 303.8 951,441.584100
9434 ソフトバンク
SoftBank Corp.
1,270.5000 1,270.9500 1,253.0000 1,253.0000 848.3 1,073,879.338100
9435 光通信
HIKARI TSUSHIN,INC.
25,730.0000 25,990.0000 25,590.0000 25,776.4800 3.3 85,076.248100
9438 エムティーアイ
MTI Ltd.
821.0000 829.8500 815.0000 815.0000 3.3 2,714.083100
9449 GMO
GMO internet Inc.
2,813.5000 2,846.5000 2,777.0000 2,797.8786 76.2 213,126.502100
9450 ファイバーゲート
Fibergate Inc.
2,074.5000 2,135.5000 1,993.0000 2,088.0000 104.9 212,081.880100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 46
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9466 アイドマMC
Aidma Marketing Communication Corporation
391.5000 398.0000 391.5000 395.5000 0.6 236.300100
9468 KADOKAWA
KADOKAWA CORPORATION
3,230.0000 3,270.0000 3,205.0000 3,240.0000 8.5 27,617.040100
9470 学研HD
GAKKEN HOLDINGS CO.,LTD.
1,556.0000 1,583.0000 1,547.0000 1,556.0000 7.6 11,840.176100
9474 ゼンリン
ZENRIN CO.,LTD.
1,241.5000 1,285.6300 1,241.5000 1,285.6300 1.5 1,904.518100
9479 インプレス
Impress Holdings, Inc.
173.0000 173.5000 173.0000 173.5000 0.3 52100
9600 アイネット
I-NET CORP.
1,518.0000 1,518.0000 1,518.0000 1,518.0000 1.1 1,669.800100
9601 松竹
Shochiku Co.,Ltd.
13,370.0000 13,550.0000 13,370.0000 13,550.0000 0.3 4,041100
9602 東宝
TOHO CO.,LTD
4,370.0000 4,455.0000 4,317.5000 4,450.0000 65.2 288,535.550100
9605 東映
TOEI COMPANY,LTD.
17,475.0000 17,475.0000 17,060.0000 17,080.0000 0.9 15,470100
9613 NTTデータ
NTT DATA CORPORATION
1,385.0000 1,397.0000 1,376.5000 1,386.0000 1,764.9 2,445,858.345100
9629 ピーシーエー
PCA CORPORATION
4,625.0000 4,672.5000 4,625.0000 4,665.0000 0.9 4,183.250100
9658 ビジ太田昭和
BUSINESS BRAIN SHOWA・OTA INC.
1,429.0000 1,429.0000 1,429.0000 1,429.0000 1.2 1,714.800100
9682 DTS
DTS CORPORATION
2,284.5000 2,315.5000 2,281.5000 2,294.0000 6.9 15,879.521100
9684 スクエニHD
SQUARE ENIX HOLDINGS CO.,LTD.
5,610.0000 5,615.0000 5,461.0000 5,550.0000 183.5 1,011,816.017100
9692 シーイーシー
COMPUTER ENGINEERING & CONSULTING LTD.
1,511.5000 1,541.0000 1,507.0000 1,528.5000 6.1 9,333.700100
9697 カプコン
CAPCOM CO.,LTD.
5,280.0000 5,285.0000 5,125.0000 5,250.0000 271.5 1,420,546.737100
9702 アイエスビー
ISB CORPORATION
2,637.0000 2,666.0000 2,637.0000 2,643.0000 0.6 1,588.200100
9717 ジャステック
JASTEC Co.,Ltd.
1,507.0000 1,507.0000 1,507.0000 1,507.0000 0.1 150.700100
9719 SCSK
SCSK Corporation
5,990.0000 6,069.0000 5,970.0000 6,055.0000 18.7 112,610.400100
9739 NSW
NIPPON SYSTEMWARE CO.,LTD.
2,130.0000 2,130.0000 2,130.0000 2,130.0000 0.1 213100
9742 アイネス
INES Corporation
1,477.0000 1,488.0000 1,463.0000 1,486.0000 0.7 1,034.950100
9746 TKC
TKC Corporation
6,770.0000 6,830.0000 6,770.0000 6,805.0000 0.7 4,765.500100
9749 富士ソフト
FUJI SOFT INCORPORATED
5,580.0000 5,639.0000 5,505.0000 5,550.0824 24.6 136,393.491100
9759 NSD
NSD CO.,LTD.
1,979.5000 1,998.0000 1,974.5000 1,988.0000 1.8 3,578.932100
9766 コナミ HD
KONAMI HOLDINGS CORPORATION
5,270.0000 5,355.0000 5,205.0000 5,230.0000 181.7 951,986.318100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 47
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9790 福井コンピ
Fukui Computer Holdings,Inc.
3,546.7600 3,550.0000 3,542.0000 3,542.0000 0.3 1,063.876100
9889 JBCC HD
JBCC Holdings Inc.
1,498.0000 1,498.0000 1,477.5000 1,489.0000 3.2 4,754.250100
9928 ミロク情報
MIROKU JYOHO SERVICE CO.,LTD.
2,165.8500 2,194.0000 2,156.0000 2,173.3994 18.5 40,220.067100
9984 ソフトバンクグループ
SoftBank Group Corp.
6,739.0000 6,833.0300 6,681.0000 6,789.0000 244.9 1,653,600.406100
卸売業 Wholesale Trade
2715 エレマテック
Elematec Corporation
976.5000 976.5000 971.0000 971.0000 0.2 194.750100
2729 JALUX
JALUX Inc.
1,393.5000 1,395.5000 1,358.0000 1,384.0000 4.9 6,747.200100
2733 あらた
ARATA CORPORATION
4,880.0000 4,883.5163 4,880.0000 4,883.5163 5.3 25,882.284100
2737 トーメンデバ
TOMEN DEVICES CORPORATION
3,640.0000 3,690.0000 3,640.0000 3,690.0000 0.3 1,100.500100
2760 東エレデバ
TOKYO ELECTRON DEVICE LIMITED
3,147.5000 3,185.0000 3,147.5000 3,170.0000 1.9 6,022.750100
2767 フィールズ
FIELDS CORPORATION
348.5000 368.5000 347.5000 359.0164 23.3 8,348.181100
2768 双日
Sojitz Corporation
234.0000 240.0000 234.0000 238.0000 979.4 233,796.398100
2784 アルフレッサHD
Alfresa Holdings Corporation
2,055.5000 2,096.0000 2,044.0000 2,081.0000 15.6 32,340.569100
2874 ヨコレイ
YOKOHAMA REITO CO.,LTD.
898.0000 910.0000 898.0000 903.0000 0.8 724.309100
3023 ラサ商事
Rasa Corporation
905.0000 905.0000 905.0000 905.0000 1.2 1,086100
3036 アルコニックス
ALCONIX CORPORATION
1,398.5000 1,400.5000 1,383.9400 1,391.5000 4.9 6,804.694100
3038 神戸物産
KOBE BUSSAN CO.,LTD.
3,145.0000 3,190.0000 3,127.5000 3,185.0000 123.6 392,382.154100
3076 あいHD
Ai Holdings Corporation
1,999.0000 2,023.0000 1,996.0000 2,009.0000 6.8 13,652.300100
3079 DVx
DVx Inc.
1,074.0000 1,074.0000 1,074.0000 1,074.0000 0.1 107.400100
3107 ダイワボHD
Daiwabo Holdings Co.,Ltd.
6,220.0000 6,395.0000 6,210.0000 6,313.1234 11.6 73,304.239100
3132 マクニカ富士エレHD
MACNICA FUJI ELECTRONICS HOLDINGS,INC.
2,003.9000 2,025.5000 2,003.9000 2,016.7632 7.2 14,520.951100
3139 ラクト・ジャパン
Lacto Japan Co.,Ltd.
3,005.0000 3,007.5000 2,997.5000 3,005.0000 1.7 5,104.450100
3151 バイタルKSK
VITAL KSK HOLDINGS,INC.
935.0000 935.0000 922.0000 926.6417 2.8 2,596.112100
3156 レスターHD
Restar Holdings Corporation
2,408.5000 2,408.5000 2,290.5000 2,317.8718 38.4 88,566.430100
3167 TOKAI HD
TOKAI Holdings Corporation
1,063.0000 1,078.0000 1,063.0000 1,072.0000 22.7 24,285.230100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 48
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3176 三洋貿易
Sanyo Trading Co.,Ltd.
987.0000 987.0000 973.0000 980.0000 9.9 9,677.361100
3180 ビューティガレージ
BEAUTY GARAGE Inc.
2,908.0000 2,913.0000 2,908.0000 2,913.0000 0.2 582.100100
3360 シップHD
SHIP HEALTHCARE HOLDINGS,INC.
5,128.9800 5,260.0000 5,128.9800 5,227.4733 43.5 227,427.360100
3393 スターティアHD
Startia Holdings,Inc.
756.0000 756.0000 756.0000 756.0000 0.7 529.200100
3543 コメダ
KOMEDA Holdings Co.,Ltd.
1,872.0000 1,875.5000 1,858.0000 1,870.0000 10.0 18,690.300100
3565 アセンテック
Ascentech K.K.
2,032.0000 2,032.0000 1,986.0000 2,004.5662 4.3 8,617.505100
5009 富士興産
FUJI KOSAN COMPANY,LTD.
891.0000 891.0000 880.0000 880.0000 0.4 354.300100
7414 小野建
ONOKEN CO.,LTD.
1,213.5000 1,282.0000 1,213.5000 1,282.0000 1.0 1,245.250100
7433 伯東
Hakuto Co.,Ltd.
1,077.0000 1,088.0000 1,071.0000 1,087.0000 6.0 6,515.450100
7438 コンドーテック
KONDOTEC INC.
1,055.0000 1,055.0000 1,055.0000 1,055.0000 0.1 105.500100
7442 中山福
NAKAYAMAFUKU CO.,LTD.
514.0000 514.0000 514.0000 514.0000 0.2 102.800100
7447 ナガイレーベ
NAGAILEBEN Co.,Ltd.
2,762.0300 2,762.0300 2,762.0300 2,762.0300 0.1 276.203100
7451 三菱食品
Mitsubishi Shokuhin Co.,Ltd.
2,870.0000 2,874.0000 2,870.0000 2,874.0000 0.2 574.400100
7456 松田産
MATSUDA SANGYO Co.,Ltd.
1,685.5000 1,689.0000 1,661.5000 1,661.5000 1.3 2,175.750100
7458 第一興商
DAIICHIKOSHO CO.,LTD.
3,465.0000 3,537.5000 3,395.0000 3,492.5000 27.2 94,757.282100
7459 メディパル
MEDIPAL HOLDINGS CORPORATION
1,938.0000 1,978.0000 1,928.2000 1,961.0000 44.6 87,357.092100
7467 萩原電気HD
HAGIWARA ELECTRIC HOLDINGS CO.,LTD.
2,421.5000 2,485.0000 2,412.0000 2,460.5000 0.7 1,713.150100
7476 アズワン
AS ONE CORPORATION
14,735.0000 14,855.0000 14,605.0000 14,760.4700 1.4 20,634.447100
7482 シモジマ
SHIMOJIMA Co.,Ltd.
1,430.0000 1,430.0000 1,430.0000 1,430.0000 100.0 143,000100
7483 ドウシシャ
DOSHISHA CO.,LTD.
1,917.0000 1,933.0000 1,917.0000 1,924.0000 0.6 1,155.400100
7504 高速
KOHSOKU CORPORATION
1,589.0000 1,589.0000 1,589.0000 1,589.0000 0.1 158.900100
7525 リックス
RIX CORPORATION
1,641.0000 1,641.0000 1,641.0000 1,641.0000 0.1 164.100100
7537 丸文
MARUBUN CORPORATION
484.0000 491.5000 484.0000 488.9000 3.2 1,561.090100
7552 ハピネット
HAPPINET CORPORATION
1,498.0000 1,498.0000 1,485.5000 1,485.5000 0.4 597.950100
7575 日本ライフライン
Japan Lifeline Co.,Ltd.
1,380.0000 1,412.0000 1,380.0000 1,401.1046 10.0 14,012.105100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 49
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7599 IDOM
IDOM Inc.
607.0000 625.5000 607.0000 619.0000 143.6 88,755.273100
7607 進和
Shinwa Co.,Ltd.
1,998.0000 1,998.0000 1,998.0000 1,998.0000 0.1 199.800100
7608 SKジャパン
SK JAPAN CO.,LTD.
477.0000 480.0000 470.0000 470.0000 0.9 429.600100
7609 ダイトロン
Daitron Co.,Ltd.
1,391.0000 1,391.0000 1,391.0000 1,391.0000 0.1 139.100100
7613 シークス
SIIX CORPORATION
1,474.5000 1,500.0000 1,474.5000 1,494.0914 4.5 6,712.862100
7619 田中商事
TANAKA CO.,LTD.
711.0000 711.0000 711.0000 711.0000 0.1 71.100100
7628 オーハシテクニカ
OHASHI TECHNICA INC.
1,433.0000 1,440.0000 1,433.0000 1,440.0000 0.2 287.300100
7673 ダイコー通産
DAIKO TSUSAN CO.,LTD.
1,406.0000 1,421.0000 1,406.0000 1,421.0000 0.2 282.700100
8001 伊藤忠
ITOCHU Corporation
2,689.5000 2,712.7500 2,681.5000 2,709.5000 1,127.6 3,047,800.440100
8002 丸紅
Marubeni Corporation
592.7000 613.6500 592.7000 610.4000 434.2 263,871.870100
8012 長瀬産
NAGASE & CO.,LTD.
1,402.0000 1,426.0000 1,399.5000 1,417.5000 11.8 16,646100
8014 蝶理
CHORI CO.,LTD.
1,646.0000 1,646.0000 1,629.0000 1,633.0000 0.5 818.450100
8015 豊田通商
TOYOTA TSUSHO CORPORATION
3,395.0000 3,477.5000 3,387.5000 3,455.0000 66.7 230,477.200100
8018 三共生興
SANKYO SEIKO CO.,LTD.
422.5000 428.0000 422.5000 428.0000 1.5 637.400100
8020 兼松
KANEMATSU CORPORATION
1,281.5000 1,288.0000 1,278.0000 1,283.0000 7.8 10,002.993100
8031 三井物産
MITSUI & CO.,LTD.
1,781.0000 1,839.5000 1,781.0000 1,809.0000 1,472.6 2,693,030.584100
8032 紙パル商
JAPAN PULP AND PAPER COMPANY LIMITED
3,875.0000 3,875.0000 3,857.5000 3,857.5000 0.2 773.250100
8037 カメイ
KAMEI CORPORATION
1,189.0000 1,189.0000 1,165.5000 1,188.0000 1.4 1,650.550100
8043 スターゼン
Starzen Company Limited
4,302.5000 4,360.0000 4,302.5000 4,360.0000 0.2 866.250100
8053 住友商
SUMITOMO CORPORATION (SUMITOMO SHOJI KAISHA,LTD.)
1,266.5000 1,312.5000 1,266.5000 1,309.0000 92.2 120,273.707100
8057 内田洋行
UCHIDA YOKO CO.,LTD.
5,300.0000 5,330.0000 5,290.0000 5,290.0000 81.5 431,144100
8058 三菱商事
Mitsubishi Corporation
2,490.5000 2,526.7500 2,490.5000 2,502.3168 575.8 1,443,745.123100
8059 第一実業
DAIICHI JITSUGYO CO.,LTD.
3,955.0000 4,000.0000 3,955.0000 3,977.5000 0.5 1,991.750100
8060 キヤノンMJ
Canon Marketing Japan Inc.
2,288.0000 2,303.5000 2,276.5000 2,294.0000 17.1 39,129.514100
8068 菱洋エレク
RYOYO ELECTRO CORPORATION
3,020.0000 3,025.0000 2,998.5000 3,005.0000 3.9 11,745.750100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 50
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8070 東京産
TOKYO SANGYO CO.,LTD.
545.0000 550.5000 540.0000 550.5000 0.4 217.600100
8074 ユアサ商
YUASA TRADING CO.,LTD.
3,052.5000 3,085.0000 3,048.0000 3,048.0000 1.3 3,969100
8075 神鋼商
Shinsho Corporation
1,892.0000 1,892.0000 1,892.0000 1,892.0000 0.1 189.200100
8078 阪和興
HANWA CO.,LTD.
2,345.5300 2,425.0000 2,345.5300 2,392.0000 6.8 16,352.233100
8079 正栄食
SHOEI FOODS CORPORATION
3,845.0000 3,885.5000 3,845.0000 3,880.0000 1.8 6,968.550100
8088 岩谷産
IWATANI CORPORATION
5,010.0000 5,125.0000 5,000.0000 5,111.0000 8.1 41,031.400100
8095 イワキ
IWAKI & CO.,LTD.
535.5000 540.5000 535.5000 539.0000 1.0 538.900100
8097 三愛石
SAN-AI OIL CO.,LTD.
1,183.0000 1,201.0000 1,181.0000 1,181.0000 0.7 831.950100
8098 稲畑産
Inabata & Co.,Ltd.
1,383.0000 1,396.6600 1,383.0000 1,393.0000 5.4 7,505.502100
8101 GSIクレオス
GSI Creos Corporation
1,871.5000 1,872.5000 1,817.5000 1,838.5000 3.6 6,603.500100
8103 明和産
Meiwa Corporation
398.0000 401.0000 398.0000 398.8163 20.1 8,016.667100
8125 ワキタ
Wakita & Co.,LTD.
1,169.0000 1,188.5000 1,157.0000 1,180.5000 12.5 14,674.727100
8129 東邦HD
TOHO HOLDINGS CO.,LTD.
2,019.5000 2,029.5000 1,996.0000 2,019.0000 9.5 19,169.087100
8130 サンゲツ
Sangetsu Corporation
1,588.5000 1,599.0000 1,578.0000 1,586.7000 17.3 27,369.099100
8132 シナネンHD
SINANEN HOLDINGS CO.,LTD.
3,130.0000 3,130.0000 3,105.0000 3,110.0000 0.8 2,493100
8133 エネクス
ITOCHU ENEX CO.,LTD.
976.0000 981.0000 971.9529 981.0000 18.1 17,653.955100
8136 サンリオ
Sanrio Company,Ltd.
1,788.0000 1,789.0000 1,747.5000 1,752.0000 19.4 34,162.751100
8140 リョーサン
Ryosan Company,Limited
1,979.0000 1,979.0000 1,979.0000 1,979.0000 0.1 197.900100
8141 新光商
Shinko Shoji Co.,Ltd.
869.0000 874.0000 867.5000 874.0000 0.9 781.550100
8150 三信電気
SANSHIN ELECTRONICS CO.,LTD.
2,162.0000 2,166.7500 2,156.5000 2,166.7500 1.4 3,031.950100
8151 東陽テクニカ
TOYO Corporation
1,105.0000 1,115.0000 1,105.0000 1,109.0000 4.4 4,891.200100
8153 モスフード
MOS FOOD SERVICES,INC.
2,808.2500 2,812.4000 2,783.0000 2,795.0000 1.5 4,191.207100
8154 加賀電子
KAGA ELECTRONICS CO.,LTD.
2,057.0000 2,065.0000 2,055.5000 2,061.0000 1.7 3,503.174100
8159 立花エレ
TACHIBANA ELETECH CO.,LTD.
1,749.0000 1,749.0000 1,749.0000 1,749.0000 0.2 349.800100
8283 PALTAC
PALTAC CORPORATION
5,650.0000 5,765.0000 5,555.0000 5,650.1000 22.3 125,595.610100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 51
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8835 太平洋発
TAIHEIYO KOUHATSU INCORPORATED
641.0000 641.0000 641.0000 641.0000 0.1 64.100100
9260 Wismettac
Nishimoto Co.,Ltd.
2,064.0000 2,201.0000 2,064.0000 2,201.0000 5.4 11,796.100100
9273 コーア商事HD
KOA SHOJI HOLDINGS CO.,LTD.
1,723.0600 1,788.1400 1,653.0000 1,656.0000 0.8 1,353.620100
9274 国際紙パルプ商事
KOKUSAI PULP & PAPER CO.,LTD.
246.5000 247.0000 245.0000 245.0000 1.9 465.940100
9305 ヤマタネ
Yamatane Corporation
1,383.5000 1,390.5000 1,376.8101 1,376.8101 2.3 3,169.920100
9763 丸紅リース
Marubeni Construction Material Lease Co.,Ltd.
1,742.0000 1,742.0000 1,742.0000 1,742.0000 0.2 348.400100
9810 日鉄物産
NIPPON STEEL TRADING CORPORATION
3,155.0000 3,250.0000 3,155.0000 3,212.5000 2.2 7,086100
9824 泉州電業
SENSHU ELECTRIC CO.,LTD.
2,897.0000 2,897.0000 2,897.0000 2,897.0000 0.1 289.700100
9830 トラスコ中山
TRUSCO NAKAYAMA CORPORATION
2,806.0000 2,818.1800 2,769.0000 2,818.1800 6.3 17,609.868100
9832 オートバックス
AUTOBACS SEVEN CO.,LTD.
1,342.5000 1,348.0000 1,337.5000 1,341.1000 9.3 12,485.663100
9869 加藤産業
KATO SANGYO CO.,LTD.
3,707.5000 3,745.0000 3,705.0000 3,705.0000 2.1 7,818.750100
9880 イノテック
INNOTECH CORPORATION
913.0000 920.5000 904.0000 918.0000 5.4 4,923.200100
9882 イエローハット
YELLOW HAT LTD.
1,633.0000 1,667.5000 1,630.5000 1,640.1729 41.1 67,582.766100
9896 JKHD
JK Holdings Co.,Ltd.
830.0000 830.0000 830.0000 830.0000 0.2 166100
9932 杉本商事
SUGIMOTO & CO.,LTD.
2,210.5000 2,228.0000 2,210.0000 2,228.0000 0.3 664.850100
9934 因幡電産
INABA DENKISANGYO CO.,LTD.
2,541.0000 2,595.0000 2,535.5000 2,578.0000 11.8 30,357.856100
9962 ミスミG
MISUMI Group Inc.
3,317.5000 3,382.5000 3,305.0000 3,355.2179 413.3 1,384,933.667100
9987 スズケン
SUZUKEN CO.,LTD.
3,830.0000 3,912.5000 3,816.4500 3,872.5000 8.2 31,779.407100
9991 ジェコス
GECOSS CORPORATION
988.0000 988.0000 988.0000 988.0000 0.1 98.800100
小売業 Retail Trade
2651 ローソン
Lawson,Inc.
5,110.0000 5,147.5000 5,065.0000 5,101.0000 32.6 166,035.550100
2659 サンエー
SAN-A CO.,LTD.
4,252.5000 4,269.5000 4,252.5000 4,269.5000 0.4 1,704.450100
2664 カワチ薬品
CAWACHI LIMITED
3,260.0000 3,282.5000 3,260.0000 3,262.5000 2.7 8,828.916100
2670 ABCマート
ABC-MART,INC.
6,065.0000 6,125.0000 5,980.0000 6,101.3041 72.2 437,383.126100
2678 アスクル
ASKUL Corporation
4,010.0000 4,010.0000 3,975.0000 3,975.0000 279.4 1,110,989.150100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 52
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2681 ゲオHD
GEO HOLDINGS CORPORATION
1,402.5000 1,407.0000 1,394.0000 1,395.0000 5.2 7,270.848100
2685 アダストリア
Adastria Co.,Ltd.
1,813.0000 1,827.5000 1,791.0000 1,815.5000 19.8 35,912.322100
2695 くら寿司
Kura Sushi,Inc.
6,210.0000 6,235.0000 6,005.0000 6,090.0000 20.9 127,574.446100
2698 キャンドゥ
CAN DO CO.,LTD.
1,967.5000 1,975.5000 1,967.5000 1,970.0000 0.4 788.200100
2726 パルグループHD
PAL GROUP Holdings CO.,LTD
1,230.0000 1,234.5000 1,217.5000 1,223.5000 25.1 30,770.230100
2730 エディオン
EDION Corporation
1,009.0000 1,013.5000 1,002.5000 1,005.5000 46.9 47,260.195100
2734 サーラ
SALA CORPORATION
601.5000 602.5000 599.5000 599.5000 1.5 901.450100
2735 ワッツ
WATTS CO.,LTD.
801.5000 801.5000 801.5000 801.5000 0.1 80.150100
2742 ハローズ
HALOWS CO.,LTD.
3,492.5000 3,550.0000 3,470.0000 3,545.0000 0.9 3,148.250100
2752 フジオフードG本社
FUJIO FOOD GROUP INC.
1,423.5000 1,423.5000 1,423.5000 1,423.5000 0.1 142.350100
2753 あみやき
AMIYAKI TEI CO.,LTD.
2,940.5000 2,940.5000 2,909.5000 2,909.5000 0.2 585100
2764 ひらまつ
Hiramatsu Inc.
198.0000 201.0000 198.0000 199.0000 0.4 79.800100
2791 大黒天
DAIKOKUTENBUSSAN CO.,LTD.
5,775.0000 5,835.0000 5,750.0000 5,760.0000 0.7 4,053.700100
2792 ハニーズHLD
HONEYS HOLDINGS CO.,LTD.
990.5000 999.5000 984.5000 996.5000 5.2 5,175.550100
3028 アルペン
Alpen Co.,Ltd.
2,430.0000 2,543.0000 2,430.0000 2,515.5000 1.6 4,010.050100
3030 ハブ
HUB CO.,LTD.
606.0000 606.0000 606.0000 606.0000 0.1 60.600100
3034 クオールHD
Qol Holdings Co.,Ltd.
1,131.0000 1,135.5000 1,129.0000 1,132.0000 2.7 3,057100
3046 JINSHD
JINS HOLDINGS Inc.
7,530.0000 7,530.0000 7,315.0000 7,370.0000 2.8 20,712.500100
3048 ビックカメラ
BIC CAMERA INC.
1,159.7700 1,174.9000 1,157.5000 1,171.9000 19.1 22,316.092100
3050 DCM
DCM Holdings Co.,Ltd.
1,253.0000 1,257.0000 1,233.6400 1,240.0000 41.8 51,839.834100
3053 ペッパー
PEPPER FOOD SERVICE CO.,LTD.
261.5000 268.0000 261.5000 266.5000 0.5 132.900100
3064 MRO
MonotaRO Co.,Ltd.
5,520.0000 5,555.0000 5,430.0000 5,497.0067 80.9 444,898.407100
3073 DDホールディングス
DD Holdings Co.,Ltd.
675.0000 676.0000 675.0000 676.0000 0.3 202.700100
3085 ALサービスHD
ARCLAND SERVICE HOLDINGS CO.,LTD.
2,045.0000 2,067.0000 2,044.0000 2,057.0000 1.1 2,263.121100
3086 Jフロント
J.FRONT RETAILING Co.,Ltd.
868.5000 879.5000 851.0000 871.9500 129.5 113,004.016100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 53
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3087 ドトル日レス
DOUTOR・NICHIRES Holdings Co.,Ltd.
1,526.0000 1,546.5000 1,526.0000 1,526.0000 118.1 180,767.465100
3088 マツモトキヨシ
Matsumotokiyoshi Holdings Co.,Ltd.
4,605.0000 4,815.0000 4,605.0000 4,702.2393 157.3 743,606.502100
3091 ブロンコB
BRONCO BILLY Co.,LTD.
2,410.0000 2,410.0000 2,410.0000 2,410.0000 0.1 241100
3092 ZOZO
ZOZO,Inc.
2,752.0000 2,752.0000 2,689.0000 2,695.0000 46.7 126,316.663100
3093 トレファク
Treasure Factory Co.,LTD.
702.0000 716.0000 702.0000 716.0000 0.7 496.650100
3097 物語コーポ
The Monogatari Corporation
13,640.0000 13,730.0000 13,315.0000 13,340.0000 6.5 87,615.500100
3098 ココカラファイン
cocokara fine Inc.
7,150.0000 7,339.0000 7,130.0000 7,339.0000 3.0 21,647.800100
3099 ミツコシイセタン
Isetan Mitsukoshi Holdings Ltd.
586.0000 604.9000 584.0000 599.0000 316.1 188,953.838100
3134 Hamee
Hamee Corp.
1,644.0000 1,717.0000 1,644.0000 1,695.5000 7.1 12,058.753100
3141 ウエルシアHD
WELCIA HOLDINGS CO.,LTD.
4,280.0000 4,305.0000 4,260.0000 4,305.0000 27.1 116,106.944100
3148 クリエイトSDH
CREATE SD HOLDINGS CO.,LTD.
3,750.0000 3,750.0000 3,685.0000 3,686.0000 5.5 20,362.044100
3169 ミサワ
Misawa & Co.,Ltd.
789.0000 789.0000 789.0000 789.0000 0.2 157.800100
3172 ティーライフ
Tea Life Co.,Ltd.
1,145.0000 1,195.5000 1,145.0000 1,195.5000 1.1 1,291.200100
3179 シュッピン
Syuppin Co.,Ltd.
833.0000 856.0000 833.0000 851.0000 2.3 1,952.950100
3182 オイシックスラ大地
Oisix ra daichi Inc.
3,147.5000 3,232.5000 3,115.0000 3,145.0000 23.6 74,598.816100
3186 ネクステージ
NEXTAGE Co.,Ltd.
1,259.5000 1,331.0000 1,254.5000 1,326.0000 26.0 34,158.948100
3191 ジョイフル本田
JOYFUL HONDA CO.,LTD.
1,536.0000 1,552.0000 1,532.4700 1,532.4700 2.8 4,315.297100
3193 鳥貴族
Torikizoku co.,ltd.
1,408.5000 1,441.0000 1,395.5000 1,430.1000 7.1 10,069.865100
3196 ホットランド
HOTLAND Co.,Ltd.
1,259.0000 1,273.0000 1,259.0000 1,269.0000 1.4 1,776.300100
3197 すかいらーくHD
SKYLARK HOLDINGS CO.,LTD.
1,620.8000 1,655.0000 1,615.0000 1,648.1000 152.4 250,513.090100
3198 SFPHD
SFP Holdings Co.,Ltd.
1,328.0000 1,332.5000 1,328.0000 1,332.5000 0.4 532.400100
3199 綿半ホールディングス
Watahan & Co.,Ltd.
1,397.5000 1,467.0000 1,397.5000 1,467.0000 1.7 2,443.550100
3222 U.S.M.H
United Super Markets Holdings Inc.
1,128.0000 1,131.9000 1,123.5000 1,131.9000 1.0 1,127.940100
3319 GDO
Golf Digest Online Inc.
1,054.0000 1,128.5000 1,054.0000 1,100.5000 19.8 21,718.900100
3328 BEENOS
BEENOS Inc.
2,504.0000 2,510.0000 2,397.0000 2,462.0000 9.1 22,306.700100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 54
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3333 あさひ
ASAHI CO.,LTD.
1,597.0000 1,604.0000 1,582.5000 1,594.5900 12.9 20,560.618100
3341 日本調剤
NIHON CHOUZAI Co.,Ltd.
1,713.0000 1,713.0000 1,696.0000 1,703.0000 0.3 511.200100
3349 コスモス薬品
COSMOS Pharmaceutical Corporation
17,740.0000 17,850.0000 17,685.0000 17,740.0000 4.6 81,649.100100
3376 オンリー
ONLY corporation
483.0000 483.0000 483.0000 483.0000 0.1 48.300100
3382 7&iHD
Seven & I Holdings Co.,Ltd.
3,349.5000 3,395.5000 3,346.0000 3,367.1000 237.7 799,432.627100
3387 クリレスHD
create restaurants holdings inc.
575.0000 598.5000 571.0000 597.0000 31.2 18,326.850100
3391 ツルハHD
TSURUHA HOLDINGS INC.
15,309.0000 15,410.0000 15,285.0000 15,390.0000 8.9 136,748.511100
3395 サンマルクHD
Saint Marc Holdings Co.,Ltd.
1,510.0000 1,522.0000 1,502.0000 1,516.0000 7.0 10,593.322100
3397 トリドールHD
TORIDOLL Holdings Corporation
1,413.0000 1,440.2200 1,391.0000 1,429.0000 12.8 18,214.545100
3415 トウキョウベース
TOKYO BASE Co.,Ltd.
496.5000 499.0000 471.0000 488.2000 20.6 10,009.723100
3539 JMホールディングス
JM HOLDINGS CO.,LTD.
2,317.0000 2,329.0000 2,309.0000 2,313.0000 2.2 5,102.100100
3546 アレンザHD
Alleanza Holdings Co.,Ltd.
1,410.5500 1,414.4400 1,402.0000 1,402.0000 0.6 844.583100
3547 串カツ田中HD
KUSHIKATSU TANAKA HOLDINGS CO.
1,685.0000 1,698.0000 1,684.5000 1,698.0000 0.7 1,180.550100
3548 バロック
BAROQUE JAPAN LIMITED
660.5000 662.0000 660.5000 661.5000 0.5 330.500100
3549 クスリのアオキHD
KUSURI NO AOKI HOLDINGS CO.,LTD.
8,795.0000 8,845.0000 8,755.0000 8,825.0000 3.6 31,710100
3563 スシローGHD
Sushiro Global Holdings Ltd.
3,392.5000 3,447.5000 3,345.0000 3,430.0000 127.4 435,208.377100
4350 メディシス
MEDICAL SYSTEM NETWORK Co.,Ltd.
665.3100 665.3100 665.3100 665.3100 10.0 6,653.100100
7416 はるやまHD
Haruyama Holdings Inc.
705.0000 705.0000 705.0000 705.0000 0.4 282100
7419 ノジマ
Nojima Co.,Ltd.
2,965.0000 3,015.0000 2,965.0000 3,002.8066 3.7 11,109.933100
7421 カッパ・クリエイト
KAPPA・CREATE CO.,LTD.
1,478.0000 1,499.0000 1,478.0000 1,488.0000 2.9 4,320.736100
7445 ライトオン
RIGHT ON Co.,Ltd.
683.0000 689.9000 683.0000 689.9000 0.2 137.290100
7448 ジンズメイト
JEANS MATE CORPORATION
283.0000 283.0000 283.0000 283.0000 0.1 28.300100
7453 良品計画
RYOHIN KEIKAKU CO.,LTD.
2,355.5000 2,355.5000 2,292.0000 2,306.0000 492.1 1,137,904.974100
7463 アドヴァン
ADVAN CO.,LTD.
1,433.0000 1,443.0000 1,433.0000 1,443.0000 0.2 287.600100
7494 コナカ
KONAKA CO.,LTD.
229.0000 230.5000 227.0000 229.0000 5.4 1,236.650100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 55
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7508 GセブンHD
G-7 HOLDINGS Inc.
2,214.0000 2,234.5000 2,214.0000 2,231.0000 0.6 1,336.800100
7512 イオン北海
Aeon Hokkaido Corporation
904.0000 909.5000 904.0000 908.5000 1.0 907.680100
7513 コジマ
Kojima Co.,Ltd.
728.5000 737.0000 723.3000 733.5000 1.7 1,241.230100
7516 コーナン商
KOHNAN SHOJI CO.,LTD.
3,480.0000 3,510.0000 3,440.0000 3,476.5200 21.1 73,196.114100
7520 エコス
Eco's Co.,Ltd.
2,356.5900 2,365.0000 2,356.5900 2,365.0000 0.2 472.159100
7522 ワタミ
WATAMI CO.,LTD.
981.2200 1,024.6100 981.2200 1,018.5000 4.9 4,969.147100
7532 パンパシフィックHD
Pan Pacific International Holdings Corporation
2,465.9600 2,515.5000 2,454.0000 2,463.5400 67.2 167,367.722100
7545 西松屋チェ
NISHIMATSUYA CHAIN Co.,Ltd.
1,659.0000 1,731.0000 1,659.0000 1,718.0000 51.2 87,743.375100
7550 ゼンショーHD
ZENSHO HOLDINGS CO.,LTD.
2,710.5000 2,819.0000 2,710.5000 2,802.9000 71.8 201,143.669100
7554 幸楽苑HD
KOURAKUEN HOLDINGS CORPORATION
1,881.5000 1,896.0000 1,867.0000 1,879.0000 1.8 3,384.150100
7581 サイゼリヤ
SAIZERIYA CO.,LTD.
1,850.5000 1,881.0000 1,849.0000 1,874.5000 7.9 14,793.950100
7593 VTHD
VT HOLDINGS CO.,LTD.
376.5000 380.0000 367.5000 379.1000 23.4 8,770.310100
7596 魚力
UORIKI CO.,LTD.
1,681.0000 1,681.0000 1,681.0000 1,681.0000 0.1 168.100100
7605 フジコーポレーション
FUJI CORPORATION
2,331.0000 2,331.0000 2,331.0000 2,331.0000 0.1 233.100100
7606 Uアローズ
UNITED ARROWS LTD.
1,474.5000 1,512.0000 1,457.5000 1,508.0000 18.3 27,440.503100
7611 ハイデ日高
HIDAY HIDAKA Corp.
1,757.0000 1,777.0000 1,757.0000 1,769.6600 0.9 1,592.983100
7616 コロワイド
COLOWIDE CO.,LTD.
1,595.0000 1,649.1500 1,595.0000 1,640.5000 14.6 23,803.041100
7618 PCDEPOT
PC DEPOT CORPORATION
633.5000 636.0000 615.5000 622.0000 17.3 10,788.739100
7630 壱番屋
ICHIBANYA CO.,LTD.
5,375.0000 5,425.0000 5,375.0000 5,405.0000 1.1 5,945.500100
7640 トップカルチャ
TOP CULTURE Co.,Ltd.
357.6100 357.6100 357.6100 357.6100 0.1 35.761100
7649 スギHD
SUGI HOLDINGS Co.,LTD.
7,005.0000 7,075.0000 7,000.0000 7,057.0500 17.0 119,668.621100
7679 薬王堂HD
YAKUODO HOLDINGS Co.,Ltd.
2,536.7581 2,536.7581 2,536.7581 2,536.7581 10.8 27,396.987100
7918 ヴィアHD
VIA Holdings,Inc.
266.5000 266.5000 262.5000 264.0000 3.5 924.700100
8005 スクロール
Scroll Corporation
745.0000 756.0000 731.0000 737.0000 183.8 135,586.320100
8008 4℃ HD
YONDOSHI HOLDINGS INC.
1,914.0000 1,945.1200 1,914.0000 1,940.0000 1.7 3,291.399100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 56
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8160 木曽路
KISOJI CO.,LTD.
2,512.0000 2,538.0000 2,510.0000 2,535.0000 1.9 4,803.350100
8163 SRSHD
SRS HOLDINGS CO.,LTD.
903.0000 908.0000 894.0000 906.5000 1.2 1,083.590100
8165 千趣会
SENSHUKAI CO.,LTD.
322.5000 326.9000 322.5000 326.9000 3.2 1,037.900100
8167 リテールパートナーズ
RETAIL PARTNERS CO.,LTD.
1,456.5000 1,478.0000 1,453.8500 1,464.0000 3.1 4,543.347100
8168 ケーヨー
Keiyo Co.,Ltd.
770.8500 772.0000 765.0000 766.0000 11.4 8,752.589100
8174 日瓦斯
NIPPON GAS CO.,LTD.
5,330.0000 5,365.0000 5,260.0000 5,296.2700 41.2 218,363.345100
8179 ロイヤルHD
ROYAL HOLDINGS Co., Ltd.
1,894.5000 1,907.0000 1,882.5000 1,891.0000 3.1 5,862.350100
8182 いなげや
Inageya Co.,Ltd.
1,945.0000 1,981.5000 1,942.0000 1,965.0000 7.7 15,139.500100
8185 チヨダ
CHIYODA CO.,LTD.
954.5000 954.5000 948.9600 953.0000 0.5 476.396100
8194 ライフコーポ
LIFE CORPORATION
3,470.0000 3,510.0000 3,443.3300 3,489.0100 11.8 41,195.262100
8200 リンガーハット
RINGER HUT CO.,LTD.
2,280.0000 2,286.0000 2,280.0000 2,286.0000 0.2 456.600100
8203 MrMaxHD
MrMax Holdings Ltd.
821.5000 830.0000 819.0000 825.0000 8.2 6,769.391100
8207 テンアライド
TEN ALLIED Co.,Ltd.
365.0000 365.0000 365.0000 365.0000 0.1 36.500100
8214 AOKI HD
AOKI Holdings Inc.
469.0000 474.0000 464.0000 466.7000 14.8 6,917.481100
8217 オークワ
OKUWA CO.,LTD.
1,424.0000 1,424.0000 1,418.0000 1,418.0000 0.2 284.200100
8218 コメリ
KOMERI CO.,LTD.
2,967.5000 2,972.0000 2,921.1000 2,930.3754 23.8 69,815.554100
8219 青山商
AOYAMA TRADING Co.,Ltd.
519.8000 527.0000 514.5000 517.1695 34.3 17,764.482100
8227 しまむら
SHIMAMURA Co.,Ltd.
11,390.0000 11,390.0000 11,210.0000 11,295.7264 10.0 112,769.325100
8233 高島屋
Takashimaya Company,Limited
846.0000 875.5000 846.0000 870.0000 30.5 26,510.573100
8237 松屋
MATSUYA CO.,LTD.
754.7500 770.0000 752.0000 767.0000 10.6 8,090.923100
8242 H2Oリテイル
H2O RETAILING CORPORATION
670.0000 689.0000 670.0000 678.0000 49.8 33,895.445100
8244 近鉄百貨店
Kintetsu Department Store CO.,Ltd.
3,427.5000 3,427.5000 3,403.0000 3,403.0000 2.3 7,834.250100
8252 丸井G
MARUI GROUP CO.,LTD.
2,053.0000 2,089.5000 2,032.0000 2,087.9100 19.0 39,306.153100
8255 アクシアル
Axial Retailing Inc.
4,720.0000 4,785.0000 4,690.0000 4,770.0000 1.4 6,625.750100
8260 井筒屋
IZUTSUYA CO.,LTD.
186.9000 186.9000 186.9000 186.9000 0.1 18.690100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 57
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8267 イオン
AEON CO.,LTD.
2,916.5000 3,003.1000 2,916.5000 3,003.0000 222.8 657,919.729100
8273 イズミ
IZUMI CO.,LTD.
3,620.0000 3,712.5000 3,620.0000 3,697.5000 8.0 29,555.595100
8276 平和堂
HEIWADO CO.,LTD.
2,133.5000 2,148.5000 2,128.6600 2,131.0000 5.2 11,118.289100
8278 フジ
FUJI CO.,LTD.
1,969.5000 1,969.5000 1,969.5000 1,969.5000 0.1 196.950100
8279 ヤオコー
YAOKO CO.,LTD
7,220.0000 7,335.0000 7,220.0000 7,283.3333 9.2 66,941.299100
8281 ゼビオHD
XEBIO holdings CO.,LTD.
772.8500 791.0000 772.8500 785.0000 10.4 8,152.986100
8282 ケーズHD
K'S HOLDINGS CORPORATION
1,336.0000 1,348.0000 1,329.5000 1,337.0000 638.1 853,318.184100
8289 OlympicG
Olympic Group Corporation
961.0600 975.0000 961.0600 975.0000 0.8 774.812100
8291 日産東HD
NISSAN TOKYO SALES HOLDINGS CO.,LTD.
255.0000 255.0000 254.9000 254.9000 0.3 76.490100
9262 シルバーライフ
SILVER LIFE CO.,LTD.
2,031.0000 2,031.0000 2,030.0000 2,030.0000 0.2 406.100100
9267 ゲンキードラッグ
Genky DrugStores Co.,Ltd.
4,329.1300 4,360.0000 4,310.0000 4,327.5000 0.9 3,900.163100
9278 ブックオフGHD
BOOKOFF GROUP HOLDINGS LIMITED
881.5000 881.5000 881.5000 881.5000 0.1 88.150100
9279 ギフト
GIFT INC.
1,800.0000 1,833.0000 1,779.0000 1,833.0000 1.5 2,704.750100
9627 アインHD
AIN HOLDINGS INC.
7,930.0000 7,960.0000 7,835.0000 7,900.0000 33.8 267,278.800100
9828 元気寿司
GENKI SUSHI CO.,LTD.
2,384.0000 2,409.0000 2,384.0000 2,409.0000 0.6 1,434.150100
9831 ヤマダHD
YAMADA HOLDINGS CO.,LTD.
503.5000 508.0000 500.5000 505.6300 715.5 360,987.278100
9842 アークランド
ARCLAND SAKAMOTO CO.,LTD.
1,834.0000 1,854.0000 1,830.5000 1,833.0000 10.1 18,609.490100
9843 ニトリHD
Nitori Holdings Co.,Ltd.
21,185.0000 21,242.5000 20,950.0000 21,205.3000 9.2 194,833.327100
9861 吉野家HD
YOSHINOYA HOLDINGS CO.,LTD.
2,026.5000 2,051.0000 2,026.5000 2,033.3600 2.1 4,286.908100
9887 松屋フーズHD
MATSUYA FOODS HOLDINGS CO.,LTD.
3,535.0000 3,570.0000 3,530.0000 3,550.0000 0.4 1,418.500100
9900 サガミHD
Sagami Holdings Corporation
1,324.0000 1,324.0000 1,320.0000 1,320.0000 0.2 264.400100
9936 王将フード
OHSHO FOOD SERVICE CORP.
6,060.0000 6,120.0000 6,060.0000 6,091.0000 0.8 4,876.100100
9946 ミニストップ
MINISTOP CO.,LTD.
1,433.0000 1,435.0000 1,427.0000 1,427.0000 0.4 572.200100
9948 アークス
ARCS COMPANY,LIMITED
2,236.0000 2,255.5000 2,231.0000 2,239.0000 6.6 14,808.866100
9956 バローHD
VALOR HOLDINGS CO.,LTD.
2,574.0000 2,598.0000 2,562.5000 2,577.0000 7.1 18,315.815100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 58
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9966 藤久
FUJIKYU CORPORATION
970.0000 970.0000 933.0000 933.0000 0.3 286.500100
9974 ベルク
Belc CO.,LTD.
6,310.0000 6,349.0000 6,300.0000 6,327.1406 5.8 36,699.184100
9979 大庄
DAISYO CORPORATION
1,089.5000 1,103.5000 1,086.5000 1,103.5000 1.4 1,531.200100
9983 ファーストリテ
FAST RETAILING CO.,LTD.
84,930.0000 86,130.0000 83,695.0000 85,026.8063 10.0 848,743.333100
9989 サンドラッグ
SUNDRUG CO.,LTD.
4,195.0000 4,280.0000 4,185.0000 4,236.6522 60.6 256,685.999100
9993 ヤマザワ
YAMAZAWA CO.,LTD.
1,760.0000 1,760.0000 1,760.0000 1,760.0000 0.1 176100
9994 やまや
YAMAYA CORPORATION
2,207.0000 2,209.0000 2,207.0000 2,209.0000 1.0 2,208.800100
9997 ベルーナ
BELLUNA CO.,LTD.
892.0000 911.0000 892.0000 893.0000 10.9 9,858.610100
銀行業 Banks
7167 めぶきFG
Mebuki Financial Group,Inc.
228.0000 235.0000 228.0000 234.0000 740.6 172,332.029100
7173 東京きらぼしFG
Tokyo Kiraboshi Financial Group,Inc.
1,196.0000 1,221.0000 1,195.0000 1,202.0000 1.3 1,568.711100
7180 九州FG
Kyushu Financial Group,Inc.
537.0000 546.0000 536.5000 541.0000 34.2 18,519.288100
7182 ゆうちょ銀行
JAPAN POST BANK Co.,Ltd.
880.0000 936.0000 880.0000 928.0000 504.4 467,987.373100
7184 富山第一銀行
THE FIRST BANK OF TOYAMA,LTD.
298.9000 298.9000 298.9000 298.9000 0.1 29.890100
7186 コンコルディアFG
Concordia Financial Group,Ltd.
384.0000 399.0000 384.0000 395.0000 240.8 95,365.881100
7189 西日本FH
Nishi-Nippon Financial Holdings,Inc.
701.0000 717.5000 701.0000 711.0000 13.8 9,800.570100
7321 関西みらいFG
Kansai Mirai Financial Group,Inc.
543.0000 548.0000 538.0000 539.0000 13.9 7,550.344100
7322 33FG
San ju San Financial Group,Inc.
1,352.5000 1,353.0000 1,345.5400 1,353.0000 15.0 20,185.984100
7327 第四北越FG
Daishi Hokuetsu Financial Group,Inc.
2,165.0000 2,182.5000 2,133.5000 2,155.0000 3.1 6,693.350100
7337 ひろぎんHD
Hirogin Holdings,Inc.
613.0000 613.0000 597.5000 601.0000 4.9 2,954.850100
8303 新生銀
Shinsei Bank,Limited
1,344.0000 1,375.5000 1,344.0000 1,365.0000 250.3 342,122.214100
8304 あおぞら
Aozora Bank,Ltd.
1,770.0000 1,854.5000 1,770.0000 1,850.0000 132.0 243,312.295100
8306 三菱UFJ
Mitsubishi UFJ Financial Group,Inc.
445.6000 465.5000 445.6000 461.1000 9,878.9 4,560,458.007100
8308 りそなHD
Resona Holdings, Inc.
371.1000 383.7500 371.1000 378.7000 703.4 267,277.897100
8309 三住トラスト
Sumitomo Mitsui Trust Holdings,Inc.
3,101.0000 3,178.0000 3,101.0000 3,145.0000 73.0 229,765.151100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 59
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8316 三井住友
Sumitomo Mitsui Financial Group,Inc.
3,071.0000 3,169.5000 3,071.0000 3,158.0000 523.0 1,651,240.878100
8331 千葉銀
The Chiba Bank,Ltd.
598.0000 614.0000 598.0000 609.0000 94.5 57,674.712100
8334 群馬銀
The Gunma Bank,Ltd.
359.0000 361.0000 355.5000 357.0000 212.5 76,168.298100
8336 武蔵野銀
The Musashino Bank,Ltd.
1,632.0000 1,639.5000 1,625.0000 1,625.0000 1.6 2,612.016100
8337 千葉興銀
The Chiba Kogyo Bank,Ltd.
260.0000 262.5000 257.5000 261.5000 5.8 1,512.730100
8338 筑波銀行
Tsukuba Bank,Ltd.
195.5000 196.9000 195.5000 196.9000 0.3 58.890100
8341 七十七銀
The 77 Bank,Ltd.
1,623.0000 1,625.5000 1,579.0000 1,608.0000 6.7 10,783.666100
8342 青森銀
The Aomori Bank,Ltd.
2,510.5000 2,510.5000 2,457.0000 2,457.0000 0.5 1,246.050100
8343 秋田銀
THE AKITA BANK,LTD.
1,487.0000 1,500.0000 1,467.0000 1,485.8179 3.1 4,604.085100
8346 東邦銀
The Toho Bank,Ltd.
238.0000 238.5000 235.5000 237.0000 12.8 3,036.440100
8350 みち銀
THE MICHINOKU BANK,LTD.
1,209.0000 1,221.0000 1,209.0000 1,221.0000 0.3 363.950100
8354 ふくおか
Fukuoka Financial Group,Inc.
1,945.0000 1,974.5000 1,943.0000 1,954.3747 229.7 448,941.748100
8355 静岡銀
THE SHIZUOKA BANK,LTD.
773.5000 778.0000 764.5000 767.0000 95.8 73,803.066100
8356 十六銀
The Juroku Bank,Ltd.
2,074.0000 2,089.0000 2,065.0000 2,065.0000 0.7 1,454.500100
8358 スルガ銀
Suruga Bank Ltd.
359.0000 365.5000 358.5000 360.5000 54.4 19,645.607100
8359 八十二銀
The Hachijuni Bank,Ltd.
399.5000 404.0000 398.5000 400.0000 46.8 18,795.287100
8360 山梨中銀
The Yamanashi Chuo Bank,Ltd.
836.0000 843.5000 821.5000 831.0000 6.5 5,418.650100
8361 大垣銀
The Ogaki Kyoritsu Bank,Ltd.
2,494.0000 2,507.0000 2,494.0000 2,507.0000 0.2 500.100100
8362 福井銀
The Fukui Bank,Ltd.
1,948.0000 1,948.0000 1,942.0000 1,942.0000 0.2 389100
8363 北国銀
The Hokkoku Bank,Ltd.
3,010.0000 3,010.0000 3,010.0000 3,010.0000 0.1 301100
8364 清水銀
THE SHIMIZU BANK,LTD.
1,786.0000 1,851.0000 1,786.0000 1,851.0000 0.4 720.900100
8366 滋賀銀
THE SHIGA BANK,LTD.
2,428.0000 2,465.0000 2,380.0000 2,432.0000 4.8 11,622.900100
8367 南都銀
The Nanto Bank,Ltd.
1,968.0000 1,982.0000 1,957.0000 1,957.0000 1.9 3,744.750100
8368 百五銀
The Hyakugo Bank,Ltd.
340.0000 342.5000 338.0000 340.0000 6.3 2,147.158100
8369 京都銀
The Bank of Kyoto,Ltd.
5,235.0000 5,280.0000 5,159.0000 5,210.0000 31.0 162,310.816100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 60
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8370 紀陽銀行
The Kiyo Bank,Ltd.
1,692.5000 1,703.0000 1,680.5000 1,695.0000 1.4 2,367.900100
8377 ほくほく
Hokuhoku Financial Group, Inc.
1,059.0000 1,061.0000 1,047.0000 1,048.5000 1.5 1,585.950100
8381 山陰合銀
The San-in Godo Bank,Ltd.
557.5000 569.0000 556.5000 564.0000 11.2 6,320.380100
8382 中国銀
The Chugoku Bank,Limited
965.0500 993.0000 965.0500 983.0000 5.6 5,501.842100
8383 鳥取銀
THE TOTTORI BANK,LTD.
1,198.0000 1,198.0000 1,198.0000 1,198.0000 0.1 119.800100
8385 伊予銀
The Iyo Bank,Ltd.
716.5000 719.5000 710.5000 713.0000 24.7 17,635.500100
8387 四国銀
The Shikoku Bank Ltd.
740.8500 754.0000 740.8500 754.0000 0.4 298.165100
8388 阿波銀
The Awa Bank,Ltd.
2,775.0000 2,785.0000 2,745.0000 2,745.0000 1.1 3,032.500100
8395 佐賀銀
THE BANK OF SAGA LTD.
1,413.0000 1,417.0000 1,413.0000 1,417.0000 3.6 5,088100
8410 セブン銀行
Seven Bank,Ltd.
238.0000 241.0000 237.0000 240.0000 679.0 162,383.340100
8411 みずほ
Mizuho Financial Group,Inc.
1,384.0000 1,420.2500 1,384.0000 1,409.3900 1,041.3 1,469,507.581100
8418 山口FG
Yamaguchi Financial Group,Inc.
748.5000 755.5000 738.5000 747.0000 27.8 20,829.090100
8522 名古屋銀
The Bank of Nagoya,Ltd.
2,865.0000 2,865.0000 2,865.0000 2,865.0000 0.1 286.500100
8524 北洋銀行
North Pacific Bank,Ltd.
242.5000 245.0000 239.7400 241.8000 65.7 15,910.797100
8530 中京銀
The Chukyo Bank,Limited
2,219.0000 2,219.0000 2,219.0000 2,219.0000 0.1 221.900100
8544 京葉銀
The Keiyo Bank,Ltd.
499.0000 505.0000 497.0000 497.0000 0.9 450.400100
8550 栃木銀
THE TOCHIGI BANK,LTD.
186.0000 186.0000 182.0000 184.5000 10.8 1,989100
8551 北日本銀
The Kita-Nippon Bank,Ltd.
2,004.5000 2,026.5000 1,997.5000 2,026.5000 0.3 602.850100
8558 東和銀
THE TOWA BANK,LTD.
715.0000 715.0000 699.0000 703.5000 14.5 10,224.070100
8562 福島銀
THE FUKUSHIMA BANK,LTD.
229.0000 232.0000 229.0000 230.5000 5.6 1,289.840100
8563 大東銀
THE DAITO BANK,LTD.
627.0000 627.0000 627.0000 627.0000 0.4 250.800100
8600 トモニHD
TOMONY Holdings,Inc.
344.0000 352.9000 344.0000 349.0000 1.0 349.140100
8713 フィデアHD
FIDEA Holdings Co.Ltd.
111.9000 113.0000 111.9000 113.0000 14.6 1,646.210100
8714 池田泉州
Senshu Ikeda Holdings,Inc.
157.5000 159.5000 157.5000 158.0000 63.1 9,999.760100
証券、商品先物取引業 Securities & Commodity Futures
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 61
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7148 FPG
Financial Products Group Co.,Ltd.
490.0000 503.5000 490.0000 499.0000 13.3 6,661.600100
7172 JIA
Japan Investment Adviser Co.,Ltd.
1,519.5000 1,533.0000 1,487.5000 1,487.5000 3.7 5,557.040100
8473 SBI
SBI Holdings,Inc.
2,662.0000 2,693.0000 2,640.5000 2,683.0000 580.2 1,550,787.309100
8595 ジャフコ グループ
JAFCO Group Co.,Ltd.
4,717.5000 4,737.5000 4,640.0000 4,695.0000 19.4 91,218.050100
8601 大和証G
Daiwa Securities Group Inc.
448.8000 462.1000 448.8000 460.8000 302.3 139,159.508100
8604 野村
Nomura Holdings, Inc.
505.6994 522.2000 505.6994 515.5000 2,358.0 1,215,306.519100
8609 岡三
OKASAN SECURITIES GROUP INC.
356.0000 360.9000 354.0000 360.5000 26.1 9,370.084100
8613 丸三証
Marusan Securities Co.,Ltd.
473.0000 481.0000 473.0000 481.0000 0.3 143.080100
8614 東洋証
TOYO SECURITIES CO.,LTD.
124.9000 127.9000 124.9000 127.9000 7.1 900.320100
8616 東海東京
Tokai Tokyo Financial Holdings,Inc.
288.0000 292.5000 286.0000 292.0000 133.8 38,866.233100
8617 光世証
The Kosei Securities Co.,Ltd.
687.0000 711.0000 687.0000 711.0000 1.6 1,101.600100
8622 水戸証
Mito Securities Co.,Ltd.
217.0000 227.0000 216.5000 227.0000 12.8 2,874.925100
8624 いちよし
Ichiyoshi Securities Co.,Ltd.
425.0000 437.0000 425.0000 436.0000 0.9 390100
8628 松井証
MATSUI SECURITIES CO.,LTD.
881.7000 890.5000 879.0000 884.7100 35.5 31,334.888100
8698 マネックスG
Monex Group,Inc.
270.0000 272.5000 268.0000 272.5000 76.6 20,750.140100
8706 極東証券
KYOKUTO SECURITIES CO.,LTD.
717.0000 729.0000 717.0000 727.5508 4.1 2,978.592100
8707 岩井コスモ
IwaiCosmo Holdings,Inc.
1,254.0000 1,271.5000 1,247.0000 1,268.5000 13.2 16,583.050100
8708 アイザワ証
AIZAWA SECURITIES CO.,LTD.
710.0000 712.0000 709.0000 711.0000 25.7 18,249100
8732 マネパG
MONEY PARTNERS GROUP CO.,LTD.
199.0000 201.5000 199.0000 201.5000 0.7 140.050100
8739 スパークス
SPARX Group Co.,Ltd.
240.5000 244.5000 239.5000 242.5000 21.2 5,151.270100
保険業 Insurance
7181 かんぽ生命保険
JAPAN POST INSURANCE Co.,Ltd.
1,730.5000 1,806.0000 1,729.5000 1,797.0000 64.6 115,696.457100
8630 SOMPOHD
Sompo Holdings,Inc.
4,042.5000 4,159.5000 4,030.0000 4,130.0000 80.1 329,892.711100
8715 アニコム HD
Anicom Holdings,Inc.
1,087.0000 1,091.5000 1,074.0000 1,079.0000 13.5 14,613.192100
8725 MS&AD
MS&AD Insurance Group Holdings,Inc.
3,074.0000 3,176.0000 3,074.0000 3,149.1000 22.5 70,957.705100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 62
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8750 第一生命HD
Dai-ichi Life Holdings,Inc.
1,700.2500 1,724.7500 1,696.0000 1,701.5000 476.9 819,001.036100
8766 東京海上
Tokio Marine Holdings,Inc.
5,184.0000 5,326.0000 5,184.0000 5,276.0000 457.0 2,411,564.069100
8795 T&DHD
T&D Holdings, Inc.
1,116.0000 1,214.5000 1,116.0000 1,199.0000 1,194.3 1,434,701.911100
その他金融業 Other Financing Business
7164 全国保証
ZENKOKU HOSHO Co.,Ltd.
4,812.5000 4,860.0000 4,812.5000 4,830.0000 15.6 75,469.265100
7187 ジェイリース
J-LEASE CO.,LTD.
811.0000 821.0000 809.0000 809.0000 0.7 568.100100
7191 イントラスト
Entrust Inc.
847.5000 868.0000 847.5000 868.0000 16.0 13,781.521100
7192 日本モーゲージS
Mortgage Service Japan Limited
1,107.0000 1,107.0000 1,107.0000 1,107.0000 0.1 110.700100
7196 Casa
Casa Inc.
1,282.0000 1,291.0000 1,280.0000 1,281.0000 1.0 1,283.100100
7198 アルヒ
ARUHI Corporation
2,111.5000 2,154.0000 2,111.5000 2,125.0000 11.2 23,956.114100
7199 プレミアグループ
Premium Group Co.,Ltd.
2,027.0000 2,067.5000 2,019.5000 2,061.2800 2.1 4,295.388100
8253 クレセゾン
Credit Saison Co.,Ltd.
1,301.0000 1,302.5000 1,239.0000 1,248.0000 138.0 174,126.473100
8424 芙蓉リース
Fuyo General Lease Co.,Ltd.
6,390.0000 6,390.0000 6,365.0000 6,370.0000 0.3 1,912.500100
8425 みずほリース
Mizuho Leasing Company,Limited
2,693.5000 2,721.0000 2,688.0000 2,703.5000 3.8 10,286.650100
8439 東京センチュリー
Tokyo Century Corporation
6,420.0000 6,565.0000 6,355.0000 6,500.0000 5.9 38,136.859100
8511 日証金
Japan Securities Finance Co.,Ltd.
511.5000 514.9000 511.0000 512.6000 5.0 2,565.775100
8515 アイフル
AIFUL CORPORATION
269.5000 272.5000 266.5000 269.0000 667.5 180,092.503100
8566 リコーリース
RICOH LEASING COMPANY,LTD.
2,982.5000 3,015.0000 2,979.0000 2,987.0000 1.3 3,896.050100
8570 イオンFS
AEON Financial Service Co.,Ltd.
1,171.0000 1,185.0000 1,165.0000 1,173.4888 137.7 161,618.032100
8572 アコム
ACOM CO.,LTD.
492.0000 493.0000 481.5000 489.0000 183.4 89,626.500100
8584 ジャックス
JACCS CO.,LTD.
1,825.5000 1,846.5000 1,825.5000 1,838.0000 2.1 3,863.590100
8585 オリコ
Orient Corporation
117.5000 119.0000 117.0000 119.0000 113.5 13,438.630100
8586 日立キャピ
Hitachi Capital Corporation
2,370.0000 2,395.5000 2,363.0000 2,375.0000 15.5 36,872.290100
8591 オリックス
ORIX CORPORATION
1,481.0000 1,535.7500 1,481.0000 1,525.8411 292.3 445,624.404100
8593 三菱Uリース
Mitsubishi UFJ Lease & Finance Company Limited
467.0000 480.0000 467.0000 477.0000 395.9 188,818.873100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 63
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8596 九州リースサービス
KYUSHU LEASING SERVICE CO.,LTD.
616.0000 616.0000 616.0000 616.0000 0.1 61.600100
8697 JPX
Japan Exchange Group,Inc.
2,382.0000 2,428.2500 2,369.5000 2,394.5000 85.2 204,937.436100
8771 Eギャランティ
eGuarantee,Inc.
2,151.0000 2,203.0000 2,151.0000 2,163.0000 31.4 68,563.375100
8772 アサックス
ASAX CO.,LTD.
747.5000 747.5000 747.5000 747.5000 0.1 74.750100
8793 NECキャピ
NEC Capital Solutions Limited
1,843.0000 1,843.0000 1,843.0000 1,843.0000 0.1 184.300100
不動産業 Real Estate
2337 いちご
Ichigo Inc.
333.5000 333.5000 329.0000 330.0000 33.2 10,994.820100
2353 日駐
NIPPON PARKING DEVELOPMENT Co.,Ltd.
128.9700 129.0000 127.0000 127.0000 29.8 3,829.322100
2975 スター・マイカHD
Star Mica Holdings Co.,Ltd.
1,520.5000 1,543.0000 1,519.0000 1,543.0000 0.5 764.100100
3003 ヒューリック
Hulic Co.,Ltd.
1,029.5000 1,051.0000 1,021.5000 1,040.3700 504.2 526,043.191100
3228 三栄建築
SANEI ARCHITECTURE PLANNING CO.,LTD.
1,769.5000 1,780.1800 1,769.5000 1,780.1800 0.2 354.968100
3231 野村不HD
Nomura Real Estate Holdings,Inc.
1,975.0000 2,006.0000 1,959.5000 1,989.2257 37.1 73,717.973100
3244 サムティ
Samty Co.,Ltd.
1,762.0000 1,770.5000 1,760.5000 1,764.5000 2.4 4,237.650100
3245 ディア・ライフ
DEAR LIFE CO.,LTD.
422.0000 424.5000 420.0000 420.0000 2.8 1,181100
3252 日本商業開発
Nippon Commercial Development Co.,Ltd.
1,759.0000 1,768.0000 1,757.5000 1,757.5000 0.6 1,057.450100
3254 プレサンス
PRESSANCE CORPORATION
1,788.0000 1,788.0000 1,748.0000 1,750.0000 15.1 26,434.940100
3271 グロバル社
The Global Ltd.
243.5000 243.5000 232.5000 235.5000 2.3 540.650100
3276 日本管理
Japan Property Management Center Co.,Ltd.
1,313.0000 1,335.5000 1,307.0000 1,331.5000 2.2 2,899.250100
3277 サンセイランディック
Sansei Landic Co.,Ltd
756.0000 756.0000 756.0000 756.0000 0.1 75.600100
3284 フージャース
Hoosiers Holdings
698.0000 705.0000 695.5000 696.0000 6.1 4,262.118100
3288 オープンハウス
Open House Co.,Ltd.
4,020.0000 4,052.5000 3,800.0000 3,991.2173 55.4 221,698.784100
3289 東急不HD
Tokyu Fudosan Holdings Corporation
481.5000 496.5000 477.5000 488.8451 1,692.7 827,927.721100
3291 飯田GHD
Iida Group Holdings Co.,Ltd.
2,107.7900 2,120.5000 2,073.0000 2,111.0000 85.4 180,069.236100
3299 ムゲンエステート
MUGEN ESTATE Co.,Ltd.
494.0000 512.0000 494.0000 512.0000 0.4 202.100100
3452 ビーロット
B-Lot Company Limited
793.0000 795.5000 793.0000 795.5000 0.2 158.850100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 64
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3454 ファーストブラザーズ
First Brothers Co.,Ltd.
980.0000 987.0000 980.0000 981.0000 3.3 3,243.450100
3457 ハウスドゥ
HOUSE DO Co.,Ltd.
1,251.5000 1,275.0000 1,251.5000 1,271.0000 0.3 379.750100
3458 シーアールイー
CRE,Inc.
1,386.0000 1,386.0000 1,386.0000 1,386.0000 5.0 6,930100
3464 プロパティA
PROPERTY AGENT Inc.
1,365.0000 1,365.0000 1,355.0000 1,355.0000 0.2 272100
3465 ケイアイスター不動産
KI-STAR REAL ESTATE CO.,LTD
2,424.0000 2,424.0000 2,360.0000 2,360.0000 3.2 7,668.650100
3475 グッドコムアセット
Good Com Asset Co.,Ltd.
1,468.0000 1,499.0000 1,468.0000 1,499.0000 0.7 1,045.050100
3480 ジェイ・エス・ビー
J.S.B.Co.,Ltd.
2,842.0000 2,848.0000 2,842.0000 2,848.0000 0.2 569100
3484 テンポイノベーション
Tenpo Innovation CO.,LTD.
915.0000 915.0000 915.0000 915.0000 0.1 91.500100
4666 パーク24
PARK24 Co.,Ltd.
1,511.0000 1,539.5000 1,481.0000 1,532.0000 109.6 166,675.845100
8801 三井不
Mitsui Fudosan Co.,Ltd.
1,998.0000 2,149.2500 1,998.0000 2,129.5000 1,035.5 2,202,671.743100
8802 三菱地所
Mitsubishi Estate Company,Limited
1,718.5000 1,786.2500 1,718.5000 1,766.5575 261.6 461,940.348100
8803 平和不
HEIWA REAL ESTATE CO.,LTD.
3,165.0000 3,222.5000 3,165.0000 3,208.6976 3.0 9,608.489100
8804 東建物
Tokyo Tatemono Co.,Ltd.
1,317.5000 1,349.5000 1,309.0000 1,342.0939 26.4 35,426.175100
8806 ダイビル
DAIBIRU CORPORATION
1,272.0000 1,272.5000 1,264.0000 1,266.0000 4.9 6,216.876100
8818 京阪神ビ
Keihanshin Building Co.,Ltd.
2,133.0000 2,171.5000 2,118.5000 2,130.0000 2.8 6,005.300100
8830 住友不
Sumitomo Realty & Development Co.,Ltd.
3,213.0000 3,322.5000 3,212.5000 3,300.0000 311.4 1,025,467.738100
8841 テーオーシー
TOC Co.,Ltd.
640.0000 643.0000 634.0000 637.5000 2.6 1,659.310100
8848 レオパレス21
LEOPALACE21 CORPORATION
163.5000 168.0000 162.5000 167.7000 154.0 25,499.735100
8850 スターツ
STARTS CORPORATION INC.
2,714.5000 2,774.0000 2,714.5000 2,755.1294 18.5 51,143.738100
8860 フジ住宅
FUJI CORPORATION LIMITED
611.0000 618.1000 611.0000 618.1000 1.1 676.570100
8864 空港施設
AIRPORT FACILITIES Co.,LTD.
489.0000 489.0000 489.0000 489.0000 0.5 244.500100
8869 明和地所
Meiwa Estate Company Limited
538.0200 538.0200 534.0000 536.0000 0.8 428.638100
8871 ゴールドクレ
GOLDCREST Co.,Ltd.
1,383.5000 1,401.0000 1,383.5000 1,388.0000 3.2 4,458.900100
8881 日神グループHD
NISSHIN GROUP HOLDINGS Company,Limited
399.0000 402.5000 399.0000 399.0000 0.9 361100
8892 日本エスコン
ES-CON JAPAN Ltd.
882.0000 892.0000 882.0000 886.0000 2.3 2,042.990100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 65
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8897 タカラレーベン
Takara Leben CO.,LTD.
293.9400 300.0000 293.9400 299.5000 70.1 20,920.810100
8904 AVANTIA
AVANTIA CO.,LTD.
894.0000 894.5000 886.0000 892.5000 0.6 534.850100
8905 イオンモール
AEON Mall Co.,Ltd.
1,774.0000 1,782.5000 1,762.5000 1,782.0000 64.5 114,524.173100
8918 ランド
LAND Co.,Ltd.
10.0000 10.0000 9.0000 9.5000 75.0 691.260100
8919 カチタス
KATITAS CO.,LTD
3,050.0000 3,137.5500 3,050.0000 3,132.5000 16.1 50,131.947100
8923 トーセイ
TOSEI CORPORATION
1,094.5000 1,108.5000 1,092.5000 1,102.2723 26.3 28,966.232100
8934 サンフロンティア
Sun Frontier Fudousan Co.,Ltd.
954.0000 973.0000 945.5000 963.5000 12.4 11,957.939100
8935 FJネクスト
FJ NEXT CO.,LTD.
997.5000 1,008.0000 993.0000 1,002.0000 3.4 3,415.790100
8940 インテリックス
INTELLEX Co.,Ltd.
545.5000 545.5000 545.5000 545.5000 0.1 54.550100
8999 グランディ
Grandy House Corporation
377.1000 377.1000 375.0000 375.0000 0.2 75.210100
9706 日空ビル
Japan Airport Terminal Co.,ltd.
5,540.0000 5,815.0000 5,540.0000 5,800.0000 60.9 349,208.268100
サービス業 Services
1954 日工営
Nippon Koei Co.,Ltd.
2,936.5000 2,936.5000 2,897.5000 2,911.0000 2.5 7,273.450100
2120 LIFULL
LIFULL Co.,Ltd.
404.0000 404.0000 378.0000 395.5000 89.3 35,074.100100
2121 ミクシィ
mixi,Inc.
2,911.5000 2,947.5000 2,883.0000 2,906.0000 10.5 30,552.770100
2124 JAC
JAC Recruitment Co.,Ltd.
1,495.0000 1,614.0000 1,495.0000 1,604.4182 46.9 74,761.387100
2127 日本M&A
Nihon M&A Center Inc.
6,073.0000 6,239.0000 6,070.0000 6,165.9959 109.2 673,996.595100
2130 メンバーズ
Members Co.,Ltd.
2,177.0000 2,188.5000 2,122.0000 2,122.0000 0.7 1,505.700100
2146 UTグループ
UT Group Co.,Ltd.
3,097.5000 3,282.5000 3,097.5000 3,275.0000 39.1 126,778.400100
2148 ITM
ITmedia Inc.
2,303.0000 2,399.0000 2,303.0000 2,347.0000 5.5 13,019.240100
2151 タケエイ
TAKEEI CORPORATION
1,095.0000 1,126.5000 1,095.0000 1,118.5000 4.8 5,346.480100
2153 イージェイHD
E・J Holdings Inc.
2,185.0000 2,185.0000 2,181.0000 2,181.0000 8.6 18,776.600100
2154 ビーネックスグループ
BeNEXT Group Inc.
1,064.0000 1,075.0000 1,040.0000 1,061.0000 35.6 37,813.404100
2157 コシダカHD
KOSHIDAKA HOLDINGS Co.,LTD.
391.0000 410.5000 391.0000 409.0000 19.0 7,716.650100
2168 パソナグループ
Pasona Group Inc.
1,770.0000 1,809.0000 1,764.0000 1,804.5000 51.8 92,393.600100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 66
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2169 CDS
CDS Co.,Ltd.
1,289.0000 1,289.0000 1,289.0000 1,289.0000 1.4 1,804.600100
2170 LINK&M
Link and Motivation Inc.
538.0000 545.0000 526.1000 534.9200 47.3 25,321.880100
2174 GCA
GCA Corporation
694.0000 746.1800 694.0000 740.0000 53.6 38,755.036100
2175 SMS
SMS CO.,LTD.
3,449.3100 3,512.5000 3,392.5000 3,467.3733 20.9 72,504.300100
2180 サニーサイドアップ
SUNNY SIDE UP GROUP Inc.
678.0000 678.0000 678.0000 678.0000 0.1 67.800100
2181 パーソルHD
PERSOL HOLDINGS CO.,LTD.
1,763.0000 1,778.0000 1,711.0000 1,758.4661 289.9 510,683.140100
2183 リニカル
Linical Co.,Ltd.
750.0000 750.0000 750.0000 750.0000 0.1 75100
2193 COOKPAD
Cookpad Inc.
315.0000 323.9000 312.9800 322.5000 35.3 11,279.723100
2196 エスクリ
ESCRIT INC.
313.0000 324.0000 313.0000 322.5000 0.9 286.300100
2301 学情
GAKUJO CO.,Ltd.
1,025.0000 1,032.5000 1,025.0000 1,032.5000 0.9 925.350100
2305 スタジオアリス
STUDIO ALICE Co.,Ltd.
2,007.0000 2,043.0000 2,006.0000 2,033.5000 1.4 2,839.750100
2309 シミックHD
CMIC HOLDINGS Co.,Ltd.
1,401.0000 1,407.0000 1,401.0000 1,407.0000 0.6 843.100100
2311 エプコ
EPCO Co.,Ltd.
1,027.0000 1,027.0000 1,027.0000 1,027.0000 0.1 102.700100
2331 ALSOK
SOHGO SECURITY SERVICES CO.,LTD.
5,310.0000 5,405.0000 5,280.0000 5,392.0000 12.8 68,635100
2371 カカクコム
Kakaku.com,Inc.
3,117.5000 3,180.0000 3,080.0000 3,143.5000 148.4 467,171.480100
2372 アイロムG
I'rom Group Co.,Ltd.
1,895.0000 1,895.0000 1,895.0000 1,895.0000 0.1 189.500100
2374 セントケアHD
SAINT-CARE HOLDING CORPORATION
787.6000 810.0000 787.6000 808.0000 0.7 560.304100
2376 サイネックス
SCINEX CORPORATION
782.0000 782.0000 782.0000 782.0000 0.1 78.200100
2378 ルネサンス
RENAISSANCE,INCORPORATED
846.1400 856.1200 841.2100 852.0000 3.3 2,809.632100
2379 ディップ
DIP corporation
2,451.5000 2,521.8400 2,441.0000 2,510.8812 17.1 42,805.903100
2389 デジタルHD
DIGITAL HOLDINGS,INC.
1,585.0000 1,585.0000 1,541.5000 1,565.0000 1.4 2,188.300100
2395 新日科学
SHIN NIPPON BIOMEDICAL LABORATORIES,LTD.
694.0000 704.5000 694.0000 698.7000 19.9 13,938.610100
2398 ツクイHD
TSUKUI HOLDINGS CORPORATION
610.5000 620.0000 610.5000 620.0000 9.6 5,924.390100
2410 キャリアDC
CAREER DESIGN CENTER CO.,LTD.
1,044.0000 1,044.0000 1,044.0000 1,044.0000 0.1 104.400100
2412 ベネ・ワン
Benefit One Inc.
2,957.0000 2,957.0000 2,880.0000 2,921.0000 27.5 80,270.220100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 67
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2413 エムスリー
M3,Inc.
8,061.0000 8,238.0000 8,045.0000 8,082.0000 80.9 657,258.335100
2427 アウトソシング
OUTSOURCING Inc.
1,383.0000 1,457.5000 1,383.0000 1,449.0000 59.5 85,608.691100
2429 ワールドHD
WORLD HOLDINGS CO.,LTD.
2,004.0000 2,025.0000 2,004.0000 2,025.0000 1.4 2,818.329100
2432 ディーエヌエー
DeNA Co.,Ltd.
1,959.0000 1,959.0000 1,896.0000 1,911.0000 72.4 138,469.434100
2433 博報堂DY
HAKUHODO DY HOLDINGS INCORPORATED
1,411.0000 1,468.0000 1,384.0000 1,445.0000 65.1 92,901.990100
2440 ぐるなび
Gurunavi,Inc.
538.0000 556.5000 538.0000 543.0000 70.8 38,635.116100
2445 タカミヤ
Takamiya Co.,Ltd.
507.5000 516.0000 505.5000 513.0000 0.7 357.650100
2453 JBR
Japan Best Rescue System Co.,Ltd.
915.5000 935.0000 910.5000 935.0000 3.7 3,409.500100
2461 ファンコミ
FAN Communications,Inc.
450.0000 457.1000 448.5000 454.1000 25.0 11,359.820100
2462 ライク
LIKE Co.,Ltd.
2,299.5000 2,301.5000 2,299.5000 2,301.5000 0.2 460.100100
2464 BBT
BUSINESS BREAKTHROUGH,INC.
403.0000 403.0000 403.0000 403.0000 0.2 80.600100
2471 エスプール
S-Pool,Inc.
714.0000 731.9000 711.7500 728.0000 14.5 10,500.980100
2475 WDB
WDB HOLDINGS CO.,LTD.
3,257.5000 3,335.0000 3,257.5000 3,295.0000 1.7 5,610100
2477 手間いらず
Temairazu,Inc.
5,250.0000 5,460.0000 5,250.0000 5,430.0000 1.4 7,485.500100
2491 Vコマース
ValueCommerce Co.,Ltd.
3,185.0000 3,262.5000 3,185.0000 3,192.5000 14.4 46,296.371100
2492 インフォマート
Infomart Corporation
1,073.0000 1,096.5000 1,054.0000 1,092.5000 14.1 15,258.210100
2749 JPHD
JP-HOLDINGS,INC.
295.5000 295.5000 289.5000 292.5000 5.0 1,462.740100
3521 エコナックHD
ECONACH HOLDINGS CO.,LTD.
90.5000 91.8000 90.5000 91.8000 0.9 81.930100
4282 EPS
EPS Holdings,Inc.
1,004.0000 1,005.0000 989.0000 991.3441 28.5 28,288.955100
4286 レッグス
LEGS COMPANY,LTD.
1,553.0000 1,553.0000 1,553.0000 1,553.0000 0.1 155.300100
4290 PI
Prestige International Inc.
915.0000 932.0000 913.0000 927.0000 9.2 8,500.445100
4301 アミューズ
AMUSE INC.
2,503.0000 2,537.0000 2,488.5000 2,537.0000 3.0 7,518.150100
4318 クイック
QUICK CO.,LTD.
1,130.5000 1,130.5000 1,127.0000 1,127.0000 0.6 677.300100
4319 TAC
TAC CO.,LTD.
220.1000 220.1000 220.1000 220.1000 0.1 22.010100
4321 ケネディクス
Kenedix, Inc.
560.0000 572.0000 557.0000 559.4400 160.4 90,588.764100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 68
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4324 電通グループ
DENTSU GROUP INC.
3,185.0000 3,275.0000 3,130.0000 3,265.0000 114.7 371,919.681100
4331 T&Gニーズ
TAKE AND GIVE. NEEDS Co.,Ltd.
557.0000 576.8400 553.5500 574.0000 1.8 1,018.819100
4337 ぴあ
PIA CORPORATION
2,832.0000 2,870.5000 2,806.0000 2,856.0000 0.5 1,418.900100
4343 イオンファン
AEON Fantasy Co.,LTD.
2,209.5000 2,209.5000 2,146.0000 2,206.0000 13.4 29,192.900100
4345 シーティーエス
CTS Co.,Ltd.
925.0000 953.5000 921.5000 941.3807 36.9 34,722.506100
4346 ネクシィーズグループ
Nexyz.Group Corporation
909.0000 912.5000 890.0000 891.0000 4.1 3,694.250100
4544 HUグループHD
H.U. Group Holdings,Inc.
2,815.8000 2,884.8200 2,801.0000 2,845.0000 248.1 706,361.375100
4641 アルプス技
Altech Corporation
1,992.0000 2,021.0000 1,987.0000 2,014.6099 1.9 3,807.860100
4651 サニックス
SANIX INCORPORATED
252.0600 253.0000 251.0000 251.1000 22.7 5,705.226100
4661 OLC
ORIENTAL LAND CO.,LTD.
16,922.5000 17,195.0000 16,810.0000 17,160.0000 120.9 2,073,679.700100
4665 ダスキン
DUSKIN CO.,LTD.
2,954.0000 2,992.5000 2,953.0000 2,980.4000 3.2 9,507.657100
4668 明光ネット
MEIKO NETWORK JAPAN CO.,LTD.
605.5000 611.5000 605.0000 605.0000 2.1 1,277.050100
4680 ラウンドワン
ROUND ONE Corporation
828.0000 834.0000 815.0000 833.0000 51.3 42,583.866100
4681 リゾートトラ
RESORTTRUST,INC.
1,608.0000 1,674.0000 1,608.0000 1,658.0000 100.3 166,177.634100
4694 BML
BML,INC.
3,265.0000 3,332.5000 3,245.0000 3,300.0000 13.5 44,672.920100
4708 りらいあ
Relia,Inc.
1,176.5000 1,203.5000 1,174.0000 1,200.0000 14.2 16,911.190100
4714 リソー教育
RISO KYOIKU CO.,LTD.
327.0000 331.9000 325.5000 328.5000 18.2 5,992.221100
4732 USS
USS Co.,Ltd.
2,134.0000 2,215.0000 2,134.0000 2,203.0000 129.2 279,088.441100
4745 東京個別
Tokyo Individualized Educational Institute,INC.
596.3700 603.5500 595.0800 601.0000 2.1 1,257.995100
4751 サイバーエージェント
CyberAgent,Inc.
6,280.0000 6,280.0000 6,161.0000 6,192.0000 75.3 467,209.412100
4755 楽天
Rakuten,Inc.
1,102.5000 1,136.0000 1,094.0000 1,110.6217 537.6 600,726.600100
4763 C&R社
CREEK & RIVER Co.,Ltd.
1,052.0000 1,062.0000 1,047.0000 1,057.0000 1.8 1,902.830100
4765 モーニングスター
Morningstar Japan K.K.
455.5000 455.5000 448.1000 450.4426 14.7 6,620.667100
4767 TOW
TOW CO.,LTD.
278.0000 289.0000 276.0000 289.0000 3.7 1,044.923100
4792 山田コンサル
YAMADA Consulting Group Co.,Ltd.
1,018.5000 1,019.0000 1,007.0000 1,007.0000 1.3 1,316.650100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 69
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4801 セントラルSP
CENTRAL SPORTS Co.,LTD.
2,228.0000 2,228.0000 2,228.0000 2,228.0000 0.4 891.200100
4848 フルキャストHD
FULLCAST HOLDINGS CO.,LTD.
1,595.5000 1,647.5000 1,595.5000 1,639.3748 19.6 32,096.509100
4849 エン・ジャパン
en-japan inc.
3,050.0000 3,275.0000 3,050.0000 3,205.1000 46.2 147,980.053100
6028 テクノプロHD
TechnoPro Holdings,Inc.
7,395.0000 7,545.0000 7,335.0000 7,530.0000 26.7 200,099.600100
6032 インターワークス
Interworks,Inc.
329.0000 329.0000 329.0000 329.0000 0.1 32.900100
6035 IRJapan HD
IR Japan Holdings,Ltd.
13,300.0000 13,365.0000 13,050.0000 13,150.0000 4.4 57,831.900100
6036 KeePer技研
KeePer Technical Laboratory Co.,Ltd.
1,683.5000 1,757.0000 1,675.5000 1,748.0000 19.1 32,799.150100
6047 Gunosy
Gunosy Inc.
765.0000 765.5000 761.0000 765.5000 0.8 610.650100
6050 Eガーディアン
E-Guardian Inc.
3,222.5000 3,225.0000 3,175.0000 3,201.0000 8.4 26,862.885100
6055 Jマテリアル
JAPAN MATERIAL Co.,Ltd.
1,361.0000 1,412.0000 1,358.0000 1,400.9788 16.1 22,471.808100
6058 ベクトル
VECTOR INC.
864.0000 865.5000 807.0000 826.0000 8.2 6,787.850100
6059 ウチヤマHD
UCHIYAMA HOLDINGS Co.,Ltd.
304.5000 304.5000 304.5000 304.5000 0.2 60.900100
6062 チャームケア
CHARM CARE CORPORATION
1,128.0000 1,139.0000 1,114.0000 1,135.0000 2.9 3,270.450100
6070 キャリアリンク
CAREERLINK CO.,LTD.
1,528.0000 1,570.0000 1,519.6700 1,569.0000 0.9 1,401.417100
6071 IBJ
IBJ,Inc.
857.0000 899.0000 845.0000 897.0000 13.6 11,941.132100
6073 アサンテ
ASANTE INCORPORATED
1,587.0000 1,587.0000 1,587.0000 1,587.0000 0.9 1,428.300100
6077 N・フィールド
N・FIELD Co.,Ltd.
769.0000 805.0000 769.0000 805.0000 1.4 1,115.250100
6078 バリューHR
Value HR Co.,Ltd.
1,472.0000 1,567.5000 1,452.5000 1,567.5000 3.8 5,608.900100
6080 M&Aキャピタル
M&A Capital Partners Co.,Ltd.
6,010.0000 6,015.0000 5,920.0000 5,955.0000 6.7 40,107.800100
6082 ライドオンEXHD
RIDE ON EXPRESS HOLDINGS Co.,Ltd.
2,082.0000 2,131.0000 2,031.0000 2,107.5000 26.2 54,785.719100
6083 ERI HD
ERI HOLDINGS CO.,LTD.
700.0000 700.0000 700.0000 700.0000 0.4 280100
6087 アビスト
ABIST Co.,Ltd.
2,900.0000 2,900.0000 2,900.0000 2,900.0000 0.3 870100
6088 シグマクシス
SIGMAXYZ Inc.
1,536.0000 1,546.0000 1,496.0000 1,538.0000 6.2 9,393.153100
6089 ウィルグループ
WILL GROUP,INC.
880.0000 890.5000 878.0000 879.0000 6.6 5,830.547100
6093 エスクローAJ
Escrow Agent Japan,Inc.
314.5000 322.0000 313.5000 321.0000 8.6 2,749.340100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 70
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6095 メドピア
MedPeer,Inc.
5,270.0000 5,675.0000 5,252.0000 5,310.0000 20.4 109,888.700100
6098 リクルートHD
Recruit Holdings Co.,Ltd.
4,597.5000 4,715.5000 4,597.5000 4,690.0000 1,021.4 4,781,696.631100
6099 エラン
ELAN Corporation
2,857.0000 2,910.0000 2,857.0000 2,891.0000 1.1 3,173.900100
6171 土木管理総合試験所
C.E.Management Integrated Laboratory Co.Ltd
375.5000 381.5000 373.5000 373.5000 1.1 414.450100
6175 ネットマーケティング
Net Marketing Co.Ltd.
621.0000 628.0000 619.5000 627.0000 1.5 938.600100
6178 日本郵政
JAPAN POST HOLDINGS Co.,Ltd.
759.4000 837.4000 759.4000 830.3000 811.4 671,593.662100
6183 ベル24HD
BELLSYSTEM24 HOLDINGS,INC.
1,637.0000 1,656.5000 1,628.0000 1,643.1122 11.0 18,086.157100
6184 鎌倉新書
Kamakura Shinsho,Ltd.
1,185.5000 1,200.5000 1,182.0000 1,185.0000 3.1 3,685.350100
6185 SMN
SMN Corporation
782.1400 783.0000 782.1400 783.0000 0.2 156.514100
6187 LITALICO
LITALICO Inc.
3,570.0000 3,572.5000 3,472.5000 3,555.0000 4.4 15,497.900100
6191 エアトリ
AirTrip Corp.
1,221.0000 1,327.0000 1,216.0000 1,283.0000 21.6 27,867.500100
6194 アトラエ
Atrae,Inc.
2,577.5000 2,580.5000 2,500.5000 2,507.5000 6.8 17,152.200100
6196 ストライク
Strike Company,Limited
5,790.0000 5,820.0000 5,785.0000 5,820.0000 0.4 2,321100
6197 ソラスト
Solasto Corporation
1,589.0000 1,616.0000 1,589.0000 1,602.0000 30.8 49,264.202100
6199 セラク
SERAKU Co.,Ltd.
2,038.5000 2,101.5000 2,033.5000 2,095.0000 1.0 2,064.500100
6200 インソース
Insource Co.,Ltd.
3,005.0000 3,200.0000 3,005.0000 3,162.5000 18.4 57,505.050100
6532 ベイカレント
BayCurrent Consulting,Inc.
17,160.0000 17,280.0000 16,710.0000 16,931.5539 4.0 67,999.776100
6533 オーケストラHD
Orchestra Holdings Inc.
2,320.0000 2,392.5000 2,225.0000 2,392.5000 5.9 13,698.100100
6535 アイモバイル
i-mobile Co.,Ltd.
1,334.0000 1,371.0000 1,334.0000 1,371.0000 10.5 14,311.350100
6538 キャリアインデックス
CareerIndex Inc.
587.0000 605.5000 587.0000 605.5000 1.5 887.500100
6539 MS-Japan
MATCHING SERVICE JAPAN CO.,LTD.
802.0000 802.0000 802.0000 802.0000 0.2 160.400100
6541 グレイステクノロジー
GRACE TECHNOLOGY,INC.
6,680.0000 6,680.0000 6,420.0000 6,490.0000 1.6 10,417.500100
6544 JESHD
JAPAN ELEVATOR SERVICE HOLDINGS CO.,LTD.
4,447.5000 4,520.0000 4,435.0000 4,460.0000 24.2 108,179.050100
6547 グリーンズ
GREENS CO.,LTD.
490.5000 495.0000 490.5000 491.0000 0.4 196.700100
6560 LTS
LTS,Inc.
4,930.0000 5,140.0000 4,860.0000 5,140.0000 3.3 16,401.250100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 71
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6564 ミダック
MIDAC CO.,LTD.
3,245.0000 3,322.5000 3,245.0000 3,322.5000 0.5 1,632.250100
6569 日総工産
NISSO CORPORATION
780.5000 805.0000 780.5000 805.0000 5.3 4,250.530100
6571 キュービーネットHD
QB Net Holdings Co.,Ltd.
1,618.5000 1,703.0000 1,598.0000 1,611.0000 11.1 18,286.550100
6572 RPA
RPA Holdings,Inc.
689.0000 706.5000 683.4500 700.0000 9.6 6,672.253100
7030 スプリックス
SPRIX,Ltd.
836.5000 894.0000 824.0000 876.0000 27.8 24,203.450100
7034 プロレドパートナーズ
Prored Partners CO.,LTD.
5,130.0000 5,130.0000 5,070.0000 5,070.0000 1.1 5,593100
7035 anfac
and factory,inc
843.0000 854.0000 840.0000 843.5000 2.3 1,946100
7037 テノ.
teno.Holdings Company Limited
1,362.0000 1,362.0000 1,344.0000 1,344.0000 0.3 406.800100
7038 フロンティアM
Frontier Management Inc.
5,590.0000 5,590.0000 5,330.0000 5,330.0000 2.5 13,571100
7044 ピアラ
PIALA INC.
2,304.0000 2,348.0000 2,303.0000 2,320.0000 0.9 2,086.800100
7060 ギークス
geechs inc.
1,222.0000 1,226.0000 1,222.0000 1,226.0000 0.3 367100
7085 カーブスHD
CURVES HOLDINGS Co.,Ltd.
695.8600 703.0000 690.0000 697.5672 11.3 7,879.313100
7088 フォーラムエンジニア
Forum Engineering Inc.
868.0000 871.0000 866.0000 871.0000 105.3 91,715.500100
7354 DmMiX
Direct Marketing MiX Inc.
2,573.5000 2,573.5000 2,566.0000 2,566.0000 0.3 770.550100
8769 ARM
Advantage Risk Management Co.,Ltd.
688.0000 688.0000 688.0000 688.0000 0.1 68.800100
8876 リログループ
Relo Group,Inc.
2,823.0000 2,826.0000 2,744.0000 2,775.5000 45.2 125,742.800100
8920 東祥
TOSHO CO.,LTD.
1,441.0000 1,441.0000 1,413.0000 1,438.0000 12.5 17,855.389100
9603 H.I.S.
H.I.S.Co.,Ltd.
1,507.0000 1,562.0000 1,488.5000 1,532.4704 59.8 91,829.925100
9612 ラックランド
LUCKLAND CO.,LTD.
2,326.0000 2,326.0000 2,326.0000 2,326.0000 0.1 232.600100
9616 共立メンテ
KYORITSU MAINTENANCE CO.,LTD.
3,525.0000 3,537.5000 3,477.5000 3,535.0000 144.5 506,945.512100
9619 イチネンHD
ICHINEN HOLDINGS CO.,LTD.
1,279.0000 1,279.0000 1,279.0000 1,279.0000 0.1 127.900100
9621 建設技研
CTI Engineering Co.,Ltd.
2,200.5000 2,200.5000 2,161.5000 2,172.5000 2.0 4,354.590100
9624 長大
CHODAI CO.,LTD.
1,281.5000 1,362.0000 1,281.5000 1,362.0000 1.9 2,531.850100
9628 燦HD
SAN HOLDINGS,INC.
1,196.0000 1,196.0000 1,196.0000 1,196.0000 0.2 239.200100
9663 ナガワ
NAGAWA CO.,Ltd
8,910.0000 8,910.0000 8,910.0000 8,910.0000 0.1 891100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 72
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9672 都競馬
TOKYOTOKEIBA CO.,LTD.
4,900.0000 5,000.0000 4,895.0000 5,000.0000 15.0 74,377.465100
9678 カナモト
KANAMOTO CO.,LTD.
2,273.5000 2,307.5000 2,269.0000 2,273.2700 8.4 19,242.677100
9681 東京ドーム
TOKYO DOME CORPORATION
926.0000 938.0000 922.0000 930.0000 42.7 39,754.943100
9699 西尾レントオール
NISHIO RENT ALL Co.,LTD.
2,202.5000 2,211.0000 2,187.0000 2,194.0000 11.0 24,139.440100
9704 アゴーラHG
AGORA Hospitality Group Co.,Ltd.
26.0000 26.0000 25.5000 26.0000 3.3 85.250100
9715 トランスコスモス
transcosmos inc.
2,902.0000 2,928.0000 2,888.0000 2,908.8696 6.2 18,050.500100
9716 乃村工芸
NOMURA Co.,Ltd.
770.0000 773.3300 754.5000 767.5000 16.8 12,812.581100
9722 藤田観
FUJITA KANKO INC.
1,528.0000 1,528.0000 1,528.0000 1,528.0000 0.1 152.800100
9726 KNTCT
KNT-CT Holdings Co.,Ltd.
858.5000 885.0000 845.5000 867.3500 18.1 15,593.898100
9728 日本管財
NIPPON KANZAI Co.,Ltd.
2,157.0000 2,157.0000 2,144.9593 2,144.9593 1.5 3,218.643100
9729 トーカイ
TOKAI Corp.
2,056.0000 2,066.0000 2,046.0000 2,050.0000 4.9 10,055.300100
9735 セコム
SECOM CO.,LTD.
9,795.5000 10,082.5000 9,793.0000 10,035.0000 285.1 2,859,653.046100
9740 CSP
CENTRAL SECURITY PATROLS CO.,LTD.
3,500.0000 3,540.0000 3,492.5000 3,510.0000 2.7 9,489.250100
9743 丹青社
TANSEISHA CO.,LTD.
773.5000 776.5000 761.0000 769.9000 15.5 11,933.010100
9744 メイテック
MEITEC CORPORATION
4,967.5000 4,990.0000 4,820.0000 4,950.4635 56.4 276,514.236100
9755 応用地質
OYO Corporation
1,277.0000 1,277.0000 1,274.0000 1,274.0000 0.2 255.100100
9757 船井総研HD
Funai Soken Holdings Incorporated
2,542.0000 2,551.2180 2,517.5000 2,551.2180 2.9 7,358.359100
9783 ベネッセHD
Benesse Holdings,Inc.
2,403.0000 2,422.0000 2,384.5000 2,395.0000 88.7 213,424.577100
9787 イオンディライ
AEON DELIGHT CO.,LTD.
2,783.5000 2,783.5000 2,737.0000 2,751.8771 23.3 64,153.321100
9793 ダイセキ
Daiseki Co.,Ltd.
2,891.0000 2,973.5000 2,880.0000 2,940.4334 37.4 110,105.484100
《 特 設 注 意 市 場 銘 柄 》Securities on Alert
電気機器 Electric Appliances
6615 UMCエレ
UMC Electronics Co.,Ltd.
316.0000 323.0000 316.0000 323.0000 14.1 4,506.550100
市場第二部2nd Section
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 73
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
建設業 Construction
1434 JESCO HD
JESCO Holdings,Inc.
474.0000 474.0000 474.0000 474.0000 0.4 189.600100
1443 技研ホールディングス
Giken Holdings Co.,Ltd.
292.0000 292.0000 292.0000 292.0000 0.1 29.200100
1711 省電舎HD
SDS HOLDINGS Co.,Ltd.
434.0000 434.0000 434.0000 434.0000 0.1 43.400100
1757 クレアHD
CREA HOLDINGS,Inc.
71.5000 73.0000 70.5000 72.0000 85.3 6,144.360100
1840 土屋HD
TSUCHIYA HOLDINGS CO.,LTD.
131.0000 131.0000 131.0000 131.0000 0.1 13.100100
1853 森組
Mori-Gumi Co.,Ltd.
298.0000 298.0000 298.0000 298.0000 0.1 29.800100
1960 サンテック
Sanyo Engineering & Construction Inc.
703.0000 703.0000 703.0000 703.0000 2.4 1,687.200100
1965 テクノ菱和
TECHNO RYOWA LTD.
897.0000 897.0000 897.0000 897.0000 0.3 269.100100
1966 高田工業所
TAKADA CORPORATION
666.0000 668.5000 666.0000 667.0000 0.8 533.600100
6366 千代化建
Chiyoda Corporation
246.5000 248.0000 244.0000 244.0000 36.4 8,967.109100
食料品 Foods
2208 ブルボン
BOURBON CORPORATION
1,900.0000 1,900.0000 1,900.0000 1,900.0000 0.1 190100
2216 カンロ
Kanro Inc.
1,544.0000 1,544.0000 1,544.0000 1,544.0000 0.1 154.400100
2805 エスビー食
S&B FOODS INC.
4,420.0000 4,420.0000 4,420.0000 4,420.0000 0.1 442100
2892 日食化
NIHON SHOKUHIN KAKO CO.,LTD.
1,872.0000 1,872.0000 1,872.0000 1,872.0000 0.1 187.200100
2894 石井食
Ishii Food Co.,Ltd.
224.0000 224.0000 224.0000 224.0000 0.1 22.400100
2907 あじかん
AHJIKAN CO.,LTD.
796.0000 796.0000 796.0000 796.0000 0.5 398100
2926 篠崎屋
SHINOZAKIYA,INC.
94.0000 94.0000 94.0000 94.0000 0.1 9.400100
2929 ファーマフーズ
Pharma Foods International Co.,Ltd.
2,139.0000 2,626.0000 2,083.8000 2,523.0000 67.8 164,953.500100
2932 STIフードHD
STI Foods Holdings,Inc.
3,662.5000 3,810.0000 3,655.0000 3,810.0000 0.5 1,862.250100
繊維製品 Textiles & Apparels
3125 新内外綿
SHINNAIGAI TEXTILE LTD.
660.0000 660.0000 660.0000 660.0000 0.1 66100
3583 オーベクス
AuBEX CORPORATION
720.0000 720.0000 720.0000 720.0000 0.1 72100
3598 山喜
YAMAKI CO.,LTD.
177.0000 177.0000 175.1000 175.1000 0.3 52.720100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 74
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3604 川本産業
KAWAMOTO CORPORATION
1,987.0000 2,039.0000 1,843.0000 1,889.0000 1.7 3,287.400100
パルプ・紙 Pulp & Paper
3947 ダイナパック
Dynapac Co.,Ltd.
1,344.0000 1,344.0000 1,344.0000 1,344.0000 0.1 134.400100
化学 Chemicals
4113 田岡化学工業
TAOKA CHEMICAL COMPANY,LIMITED
14,560.0000 14,810.0000 14,560.0000 14,810.0000 0.3 4,393100
4251 恵和
KEIWA Incorporated
1,498.0000 1,498.0000 1,498.0000 1,498.0000 0.1 149.800100
4364 マナック
MANAC INCORPORATED
1,036.0000 1,036.0000 1,036.0000 1,036.0000 0.1 103.600100
4366 ダイトーケミックス
Daito Chemix Corporation
852.0000 852.0000 852.0000 852.0000 0.1 85.200100
4367 広栄化学
KOEI CHEMICAL COMPANY,LIMITED
3,295.0000 3,295.0000 3,295.0000 3,295.0000 0.1 329.500100
4966 上村工業
C.Uyemura & Co.,Ltd.
7,060.0000 7,070.0000 7,060.0000 7,070.0000 0.2 1,413100
4998 フマキラー
FUMAKILLA LIMITED
1,557.5000 1,584.0000 1,557.5000 1,567.0000 0.6 939.650100
7871 フクビ化学工業
FUKUVI CHEMICAL INDUSTRY CO.,LTD.
493.0000 493.0000 493.0000 493.0000 0.1 49.300100
医薬品 Pharmaceutical
4595 ミズホメディー
MIZUHO MEDY CO.,LTD.
1,471.0000 1,502.0000 1,471.0000 1,502.0000 0.3 447.500100
ゴム製品 Rubber Products
5103 昭和HD
Showa Holdings Co.,Ltd.
64.0000 64.0000 64.0000 64.0000 0.2 12.800100
5184 ニチリン
NICHIRIN CO.,LTD.
1,574.0000 1,577.0000 1,574.0000 1,577.0000 0.2 315.100100
5194 相模ゴム
SAGAMI RUBBER INDUSTRIES CO.,LTD.
1,291.0000 1,291.0000 1,291.0000 1,291.0000 0.1 129.100100
ガラス・土石製品 Glass & Ceramics Products
4026 神島化学工業
Konoshima Chemical Co.,Ltd.
997.0000 997.0000 997.0000 997.0000 0.1 99.700100
5237 ノザワ
NOZAWA CORPORATION
696.0000 696.0000 696.0000 696.0000 0.1 69.600100
5282 ジオスター
GEOSTR Corporation
337.0000 337.0000 337.0000 337.0000 0.1 33.700100
5290 ベルテクス
Vertex Corporation
1,762.0000 1,764.0000 1,748.5000 1,748.5000 0.7 1,232.200100
5304 SECカーボン
SEC CARBON,LIMITED
5,760.0000 5,760.0000 5,700.0000 5,730.0000 0.3 1,719100
5341 アサヒ衛陶
ASAHI EITO CO.,LTD.
685.0000 685.0000 685.0000 685.0000 1.0 685100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 75
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
非鉄金属 Nonferrous Metals
1491 中外鉱
Chugai Mining Co.,Ltd.
42.5000 42.5000 39.5000 39.5000 4.3 175.760100
5781 東邦金属
TOHO KINZOKU CO.,LTD.
1,513.0000 1,513.0000 1,513.0000 1,513.0000 0.2 302.600100
5816 オーナンバ
Onamba Co.,Ltd.
432.0000 432.0000 427.0000 427.0000 0.3 129.100100
金属製品 Metal Products
3440 日創プロニティ
NISSO PRONITY Co.,Ltd.
740.0000 740.0000 740.0000 740.0000 0.1 74100
3449 テクノフレックス
TECHNOFLEX CORPORATION
1,215.0000 1,215.0000 1,215.0000 1,215.0000 0.1 121.500100
5940 不二サッシ
FUJISASH CO.,LTD.
83.0000 83.0000 82.0000 82.0000 1.7 140.300100
5941 中西製作所
NAKANISHI MFG. CO.,LTD.
970.0000 970.0000 961.0000 961.0000 126.8 122,183.300100
5950 日本パワーファス
JAPAN POWER FASTENING CO.,LTD.
122.5000 122.5000 122.5000 122.5000 0.6 73.500100
5952 アマテイ
Amatei Incorporated
156.0000 156.0000 156.0000 156.0000 0.1 15.600100
5955 ヤマシナ
YAMASHINA CORPORATION
69.0000 69.0000 69.0000 69.0000 0.2 13.800100
5965 フジマック
FUJIMAK CORPORATION
747.0000 747.0000 747.0000 747.0000 0.1 74.700100
機械 Machinery
6155 高松機械
TAKAMATSU MACHINERY CO.,LTD.
643.0000 643.0000 643.0000 643.0000 0.3 192.900100
6245 ヒラノテクシード
HIRANO TECSEED CO.,LTD.
1,851.0000 1,851.0000 1,851.0000 1,851.0000 1.6 2,961.600100
6246 テクノスマート
Techno Smart Corp.
939.0000 940.0000 898.5000 925.5000 3.5 3,194.100100
6254 野村マイクロ
Nomura Micro Science Co.,Ltd.
2,769.0000 3,015.0000 2,769.0000 3,000.0000 10.0 29,529.125100
6271 ニッセイ
NISSEI CORPORATION
1,248.0000 1,248.0000 1,248.0000 1,248.0000 0.4 499.200100
6334 明治機
Meiji Machine Co.,Ltd.
393.0000 402.0000 393.0000 399.5000 0.6 239.800100
6343 フリージアマク
FREESIA MACROSS CORPORATION
114.0000 114.0000 114.0000 114.0000 0.1 11.400100
6357 三精テクノロジーズ
Sansei Technologies,Inc.
622.0000 622.0000 622.0000 622.0000 0.1 62.200100
7991 マミヤオーピー
MAMIYA-OP CO.,LTD
625.0000 625.0000 625.0000 625.0000 13.1 8,187.500100
電気機器 Electric Appliances
3856 Abalance
Abalance Corporation
2,372.5000 2,378.0000 2,363.5000 2,378.0000 0.4 948.650100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 76
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6502 東芝
TOSHIBA CORPORATION
2,701.5000 2,721.5000 2,701.5000 2,712.2252 1,541.9 4,182,094.975100
6668 アドテック プラズマ
ADTEC PLASMA TECHNOLOGY CO.,LTD.
1,119.0000 1,128.5000 1,114.5000 1,120.0000 2.8 3,138.350100
6670 MCJ
MCJ Co.,Ltd.
905.5000 905.5000 887.0000 887.1000 27.6 24,582.690100
6698 ViSCOTEC
ViSCO Technologies Corporation
1,024.0000 1,024.0000 1,024.0000 1,024.0000 15.0 15,360100
6721 ウインテスト
Wintest Corp.
330.0000 332.5000 330.0000 332.5000 0.2 66.250100
6778 アルチザ
Artiza Networks,Inc.
1,785.5000 1,785.5000 1,778.5000 1,784.0000 0.3 534.800100
6835 アライドHD
ALLIED TELESIS HOLDINGS K.K.
106.0000 106.0000 101.0000 101.1000 3.4 347100
6836 プラット
PLAT'HOME CO.,LTD.
1,533.0000 1,533.0000 1,533.0000 1,533.0000 0.1 153.300100
6881 キョウデン
KYODEN COMPANY,LIMITED
316.0000 317.5000 313.0000 317.5000 11.3 3,566.950100
6897 ツインバード
TWINBIRD CORPORATION
1,635.0000 1,905.0000 1,635.0000 1,905.0000 0.7 1,266.950100
6955 FDK
FDK CORPORATION
1,025.0000 1,031.0000 1,013.0000 1,031.0000 4.5 4,586.200100
6977 日抵抗器
JAPAN RESISTOR MFG.CO.
852.0000 852.0000 852.0000 852.0000 0.3 255.600100
輸送用機器 Transportation Equipment
7279 ハイレックス
HI-LEX CORPORATION
1,193.0000 1,197.5000 1,183.0000 1,187.5000 4.0 4,757.450100
7287 日本精機
NIPPON SEIKI CO.,LTD.
1,147.0000 1,159.0000 1,113.0000 1,159.0000 28.5 32,458.201100
7315 IJTT
IJTT Co.,Ltd.
501.0000 501.0000 490.0000 490.0000 0.5 247.200100
その他製品 Other Products
7859 アルメディオ
ALMEDIO INC.
172.0000 172.0000 172.0000 172.0000 0.1 17.200100
7875 竹田印刷
TAKEDA PRINTING CO.,LTD.
600.0000 600.0000 600.0000 600.0000 0.1 60100
7906 ヨネックス
YONEX CO.,LTD.
599.0000 600.0000 575.0800 575.0800 7.2 4,169.580100
陸運業 Land Transportation
9029 ヒガシ21
HIGASHI TWENTY ONE CO.,LTD.
573.0000 573.0000 573.0000 573.0000 1.0 573100
9055 アルプス物
ALPS LOGISTICS CO.,LTD.
770.0000 770.0000 770.0000 770.0000 0.2 154100
海運業 Marine Transportation
9171 栗林船
Kuribayashi Steamship Co.,Ltd.
328.0000 328.0000 328.0000 328.0000 0.1 32.800100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 77
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
空運業 Air Transportation
9233 アジア航測
Asia Air Survey Co.,Ltd.
840.0000 844.0000 830.0000 837.0000 0.5 418.900100
情報・通信業 Information & Communication
2345 クシム
Kushim,Inc.
564.0000 564.0000 557.0000 557.0000 1.1 616.200100
2354 YE DIGITAL
YE DIGITAL Corporation
641.0000 656.5000 640.0000 655.0000 2.8 1,822.780100
3647 ジー・スリーHD
G Three Holdings CORPORATION
212.0000 212.0000 212.0000 212.0000 0.1 21.200100
3663 アートスパーク
ArtSpark Holdings Inc.
2,239.0000 2,359.0000 2,239.0000 2,240.0000 3.2 7,355.700100
3712 情報企画
Information Planning CO.,LTD.
3,170.0000 3,170.0000 3,170.0000 3,170.0000 0.2 634100
3744 サイオス
SIOS Corporation
684.0000 684.0000 684.0000 684.0000 0.2 136.800100
3747 インタートレード
INTERTRADE Co.,Ltd.
494.5000 502.0000 484.1000 484.5000 4.2 2,072.780100
3753 フライト
FLIGHT HOLDINGS Inc.
705.0000 707.5000 679.5000 686.0000 5.2 3,584.450100
3768 リスクモンスター
Riskmonster.com
1,889.0000 1,889.0000 1,889.0000 1,889.0000 0.3 566.700100
3787 テクノマセマ
Techno Mathematical Co.,Ltd.
837.0000 837.0000 837.0000 837.0000 0.2 167.400100
3799 キーウェア
Keyware Solutions Inc.
770.0000 770.0000 769.0000 769.0000 0.5 384.700100
3823 アクロディア
Acrodea,Inc.
192.0000 194.7000 192.0000 192.6000 7.6 1,466.630100
3825 REMIX
Remixpoint,inc.
83.1000 83.1000 83.0000 83.0000 14.7 1,221.370100
3850 NTTDIM
NTT DATA INTRAMART CORPORATION
3,150.0000 3,150.0000 3,150.0000 3,150.0000 0.2 630100
3965 CAP
Capital Asset Planning,Inc.
921.0000 921.0000 921.0000 921.0000 0.4 368.400100
4386 SIG
SIG Co.,Ltd.
1,215.5000 1,219.5000 1,140.5000 1,145.0000 4.5 5,251.050100
4481 ベース
BASE CO.,LTD.
6,345.0000 6,430.0000 6,120.0000 6,120.0000 1.0 6,340100
4770 図研エルミック
ZUKEN ELMIC,INC.
313.0000 313.0000 313.0000 313.0000 0.1 31.300100
4832 JFE-SI
JFE Systems, Inc.
3,335.0000 3,335.0000 3,335.0000 3,335.0000 0.8 2,668100
9360 鈴与シンワ
SUZUYO SHINWART CORPORATION
2,338.0000 2,420.5000 2,319.5000 2,352.5000 0.9 2,133.800100
9709 NCS&A
NCS&A CO.,LTD.
464.5000 465.0000 464.0000 464.0000 0.3 139.350100
卸売業 Wholesale Trade
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 78
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2788 アップル
APPLE INTERNATIONAL CO.,LTD.
187.0000 187.0000 187.0000 187.0000 0.2 37.400100
3143 オーウイル
O'will Corporation
987.0000 987.0000 987.0000 987.0000 0.1 98.700100
3150 グリムス
gremz,Inc.
2,070.0000 2,161.0000 2,009.8550 2,161.0000 3.1 6,538.973100
3161 アゼアス
AZEARTH Corporation
846.0000 846.0000 783.5000 785.5000 1.1 898.400100
3355 クリヤマHD
KURIYAMA HOLDINGS CORPORATION
605.5000 607.0000 605.5000 607.0000 0.5 303.150100
3377 バイク王
BIKE O & COMPANY Ltd.
351.0000 351.0000 351.0000 351.0000 0.1 35.100100
7538 大水
DAISUI CO.,LTD.
229.0000 229.0000 229.0000 229.0000 0.1 22.900100
8117 中央自動車工業
CENTRAL AUTOMOTIVE PRODUCTS LTD.
2,148.0000 2,159.0000 2,148.0000 2,159.0000 0.4 862.500100
8152 ソマール
SOMAR CORPORATION
1,521.0000 1,521.0000 1,521.0000 1,521.0000 0.1 152.100100
8226 理経
RIKEI CORPORATION
221.0000 226.0000 219.5000 224.0000 2.9 646.980100
小売業 Retail Trade
2722 アイケイ
I.K Co.,Ltd.
922.0000 935.0000 920.9000 928.8700 6.7 6,202.722100
3021 PCNET
Pacific Net Co.,Ltd.
2,218.0000 2,218.0000 2,218.0000 2,218.0000 0.1 221.800100
3059 ヒラキ
HIRAKI CO.,LTD.
969.0000 969.0000 969.0000 969.0000 0.2 193.800100
3071 ストリーム
Stream Co.,Ltd.
131.4000 131.4000 130.0000 131.0000 1.2 156.720100
5856 エルアイイーエイチ
Life Intelligent Enterprise Holdings Co.,Ltd.
82.9000 82.9000 82.0000 82.0000 0.7 57.760100
7412 アトム
ATOM CORPORATION
877.0000 884.0000 873.5000 881.0000 6.6 5,806.310100
7544 スリーエフ
Three F Co.,Ltd.
306.0000 306.0000 306.0000 306.0000 0.1 30.600100
7604 梅の花
UMENOHANA CO.,LTD.
924.5000 924.5000 924.5000 924.5000 0.3 277.350100
7625 Gダイニング
GLOBAL-DINING,INC.
179.0000 179.0000 179.0000 179.0000 0.1 17.900100
7647 音通
ONTSU Co.,Ltd.
30.5000 32.0000 30.5000 32.0000 49.2 1,532.980100
8198 MV東海
Maxvalu Tokai Co.,Ltd.
2,592.0000 2,592.0000 2,577.0000 2,577.5000 1.1 2,843.150100
8202 ラオックス
Laox CO.,LTD.
188.5000 200.0000 188.5000 194.0000 12.0 2,334.140100
8209 フレンドリー
FRIENDLY CORPORATION
499.0000 499.0000 499.0000 499.0000 0.1 49.900100
9835 ジュンテンド
JUNTENDO CO.,LTD.
828.0000 828.0000 828.0000 828.0000 0.2 165.600100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 79
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9873 日本KFC
KFC Holdings Japan,Ltd.
2,830.0000 2,830.0000 2,755.5000 2,780.0000 4.4 12,270.750100
9878 セキド
SEKIDO CO.,LTD.
726.0000 726.0000 726.0000 726.0000 0.1 72.600100
9980 MRK HLD
MRK HOLDINGS INC.
136.0000 136.0000 136.0000 136.0000 0.2 27.200100
証券、商品先物取引業 Securities & Commodity Futures
8737 あかつき本社
Akatsuki Corp.
285.5000 289.0000 285.5000 289.0000 2.2 634.700100
9318 アジア開発キャピタル
Asia Development Capital Co.Ltd.
7.0000 8.0000 7.0000 8.0000 1.7 13.100100
その他金融業 Other Financing Business
8508 Jトラスト
J Trust Co.,Ltd.
225.5000 225.5000 217.5000 219.0000 29.2 6,437.557100
不動産業 Real Estate
3238 セントラル総
CENTRAL GENERAL DEVELOPMENT CO.,LTD.
326.0000 326.0000 326.0000 326.0000 0.1 32.600100
3528 プロスペクト
Prospect Co.,Ltd.
36.5000 36.5000 35.8000 36.0000 53.5 1,927.920100
3772 ウェルス
Wealth Management,Inc.
1,655.0000 1,664.0000 1,647.0000 1,664.0000 0.7 1,159.100100
8894 REVOLUTION
REVOLUTION CO.,LTD.
34.0000 34.0000 34.0000 34.0000 0.2 6.800100
8912 エリアクエスト
Area Quest Inc.
105.0000 105.0000 105.0000 105.0000 1.9 199.500100
8914 エリアリンク
Arealink Co.,Ltd.
980.0000 980.0000 980.0000 980.0000 0.1 98100
8925 アルデプロ
ARDEPRO Co.,Ltd.
49.0000 49.0000 49.0000 49.0000 0.2 9.800100
8929 青山財産
Aoyama Zaisan Networks Company,Limited
1,598.0000 1,598.0000 1,598.0000 1,598.0000 0.1 159.800100
8931 和田興産
WADAKOHSAN CORPORATION
763.0000 763.0000 763.0000 763.0000 0.3 228.900100
サービス業 Services
2159 フルスピード
Full Speed Inc.
501.5000 501.5000 501.0000 501.0000 0.2 100.250100
2375 ギグワークス
GiG Works Inc.
2,044.0000 2,046.5000 2,044.0000 2,046.5000 0.2 409.050100
2397 DNAチップ研
DNA Chip Research Inc.
807.5000 816.0000 807.5000 816.0000 0.2 162.350100
2468 フュートレック
FueTrek Co.,Ltd.
391.0000 391.0000 391.0000 391.0000 0.1 39.100100
3010 価値開発
KACHIKAIHATSU CO.LTD.
119.0000 126.0000 119.0000 125.0000 4.3 521.600100
4642 オリジナル設
ORIGINAL ENGINEERING CONSULTANTS CO.,LTD.
955.0000 955.0000 955.0000 955.0000 0.1 95.500100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 80
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4766 ピーエイ
PA Co.,Ltd.
186.0000 186.0000 186.0000 186.0000 0.1 18.600100
6091 ウエスコHD
Wesco Holdings Inc.
432.5000 435.5000 429.5000 433.0000 1.4 604.650100
6188 富士ソフトSB
FUJI SOFT SERVICE BUREAU INCORPORATED
496.0000 496.0000 476.6400 487.0000 10.6 5,132.674100
6566 要興業
KANAME KOGYO CO.,LTD.
819.0000 819.0000 819.0000 819.0000 0.1 81.900100
9686 東洋テック
TOYO TEC CO.,LTD.
970.0000 970.0000 970.0000 970.0000 0.2 194100
9713 ロイヤルホテル
THE ROYAL HOTEL,LIMITED
1,208.0000 1,208.0000 1,206.0000 1,206.0000 0.3 362100
マザーズ銘柄Mothers
建設業 Construction
1431 M-リブワーク
Lib Work Co.,Ltd.
2,361.5000 2,434.0000 2,361.5000 2,421.0000 0.6 1,449.400100
1447 M-ITbookHD
ITbook Holdings Co.,LTD.
718.0000 729.0000 713.0000 725.0000 7.2 5,174.300100
化学 Chemicals
4931 M-新日本製薬
Shinnihonseiyaku Co.,Ltd.
2,981.0000 2,990.0000 2,965.5000 2,990.0000 0.5 1,487.350100
4933 M-Ine
I-ne CO.,LTD.
3,315.0000 3,315.0000 3,315.0000 3,315.0000 0.1 331.500100
4934 M-Pアンチエイジ
Premier Anti-Aging Co.,Ltd.
5,835.0000 5,870.0000 5,835.0000 5,870.0000 0.3 1,757.500100
医薬品 Pharmaceutical
2160 M-GNI
GNI Group Ltd.
1,974.0000 2,113.0000 1,924.0000 2,064.5000 15.4 30,689.223100
4563 M-アンジェス
AnGes,Inc.
1,562.0000 1,678.0000 1,420.0000 1,504.0000 87.3 140,666.125100
4564 M-OTS
OncoTherapy Science,Inc.
131.5000 132.5000 129.5000 131.0000 24.1 3,155.250100
4565 M-SOSEI
Sosei Group Corporation
1,458.0000 1,495.9000 1,446.0000 1,480.0000 32.5 47,996.681100
4571 M-ナノキャリア
NanoCarrier Co.,Ltd.
361.0000 369.0000 356.0000 368.9000 8.4 3,037.691100
4583 M-カイオム
Chiome Bioscience Inc.
221.8000 221.8000 219.0000 220.0000 3.7 815.200100
4584 M-GTS
Gene Techno Science Co.,Ltd.
522.0000 522.0000 522.0000 522.0000 200.5 104,661100
4586 M-メドレック
Medrx Co.,Ltd.
244.0000 244.0000 238.0000 241.0000 161.4 39,376.915100
4588 M-オンコリスバイオ
Oncolys BioPharma Inc.
1,765.0000 1,790.5000 1,765.0000 1,782.0000 0.8 1,421.350100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 81
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4591 M-リボミック
RIBOMIC Inc.
421.0000 422.5000 407.0000 407.0000 3.2 1,322.100100
4592 M-サンバイオ
SanBio Company Limited
1,722.0000 1,731.0000 1,703.5000 1,708.0000 6.8 11,660.479100
4593 M-ヘリオス
HEALIOS K.K.
1,903.0000 1,903.0000 1,720.5000 1,747.0000 47.4 82,839.808100
4594 M-ブライトパス
BrightPath Biotherapeutics Co.,Ltd.
208.5000 210.9000 207.5000 208.0000 4.2 877.450100
4596 M-窪田製薬HD
Kubota Pharmaceutical Holdings Co.,Ltd.
257.0000 262.5000 255.0000 261.0000 2.8 721.070100
4597 M-ソレイジア
Solasia Pharma K.K.
142.0000 145.6000 140.0000 144.5000 16.6 2,360.984100
4598 M-DELTA-P
Delta-Fly Pharma,Inc.
2,032.0000 2,048.0000 2,027.0000 2,048.0000 0.5 1,018.500100
4599 M-ステムリム
StemRIM Inc.
832.0000 837.0000 814.9300 814.9300 22.1 18,089.260100
4880 M-セルソース
CellSource Co.,Ltd.
9,120.0000 9,120.0000 9,120.0000 9,120.0000 0.1 912100
4883 M-モダリス
Modalis Therapeutics Corporation
2,513.0000 2,573.0000 2,513.0000 2,573.0000 0.3 765.400100
機械 Machinery
6166 M-中村超硬
NAKAMURA CHOUKOU CO.,LTD.
859.0000 859.0000 845.5000 847.0000 0.4 339.700100
6232 M-ACSL
Autonomous Control Systems Laboratory Ltd.
2,556.5000 2,561.5000 2,556.5000 2,557.0000 0.3 767.500100
6255 M-NPC
NPC Incorporated
573.0000 589.0000 561.0000 578.5000 11.2 6,389.850100
電気機器 Electric Appliances
6597 M-HPCシステムズ
HPC SYSTEMS Inc.
2,492.5000 2,545.0000 2,492.5000 2,536.5000 0.9 2,264.400100
6618 M-大泉製
OHIZUMI MFG.CO.,LTD.
578.5000 578.5000 578.5000 578.5000 0.2 115.700100
輸送用機器 Transportation Equipment
7317 M-松屋R&D
Matsuya R&D Co.,Ltd
5,410.0000 5,465.0000 5,410.0000 5,465.0000 0.2 1,087.500100
精密機器 Precision Instruments
7707 M-PSS
Precision System Science Co.,Ltd.
1,473.0000 1,473.0000 1,305.5000 1,316.0000 41.7 55,343.200100
7779 M-サイバダイン-議
CYBERDYNE,INC.
800.0000 858.0000 800.0000 858.0000 10.3 8,648.938100
その他製品 Other Products
7803 M-ブシロード
Bushiroad Inc.
2,936.5000 2,942.0000 2,913.0000 2,913.0000 1.2 3,509.950100
7806 M-MTG
MTG Co.,Ltd.
1,584.0000 1,653.5000 1,516.5000 1,610.0000 12.6 20,077.001100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 82
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
倉庫・運輸関連業 Warehousing & Harbor Transportation Services
9326 M-関通
KANTSU CO.,LTD.
2,683.0000 2,683.0000 2,683.0000 2,683.0000 0.3 804.900100
情報・通信業 Information & Communication
3622 M-ネットイヤー
Netyear Group Corporation
749.0000 749.0000 749.0000 749.0000 0.1 74.900100
3623 M-BS
Billing System Corporation
1,503.0000 1,503.0000 1,503.0000 1,503.0000 0.1 150.300100
3624 M-アクセルM
AXEL MARK INC.
316.5000 316.5000 316.5000 316.5000 0.1 31.650100
3645 M-メディカルネット
Medical Net,Inc.
818.0000 846.0000 818.0000 846.0000 1.2 999100
3653 M-モルフォ
Morpho,Inc.
1,408.0000 1,409.5000 1,408.0000 1,409.5000 2.1 2,957.950100
3664 M-モブキャストHD
MOBCAST HOLDINGS INC.
156.5000 158.8000 156.5000 158.0000 0.6 94.860100
3671 M-ソフトMAX
SOFTMAX CO.,LTD
1,389.0000 1,389.0000 1,389.0000 1,389.0000 0.1 138.900100
3674 M-オークファン
Aucfan Co.,Ltd.
1,930.0000 1,940.0000 1,839.0000 1,865.0000 1.4 2,613.500100
3680 M-ホットリンク
Hotto Link Inc.
555.5000 578.0000 550.0000 578.0000 5.9 3,355.100100
3689 M-イグニス
IGNIS LTD.
1,254.5000 1,356.0000 1,254.5000 1,345.0000 16.9 22,513.500100
3690 M-イルグルム
YRGLM Inc.
1,644.0000 1,644.0000 1,644.0000 1,644.0000 0.1 164.400100
3692 M-FFRI
FFRI Security,Inc.
2,588.0000 2,588.0000 2,527.5000 2,529.5000 0.6 1,530.800100
3698 M-CRI・MW
CRI Middleware Co.,Ltd.
1,913.5000 1,913.5000 1,855.5000 1,910.0000 0.7 1,319.900100
3723 M-ファルコム
NIHON FALCOM CORPORATION
1,352.0000 1,352.0000 1,352.0000 1,352.0000 0.1 135.200100
3727 M-APLIX
Aplix Corporation
258.5000 258.5000 256.0000 256.0000 0.6 154.350100
3773 M-AMI
Advanced Media,Inc.
789.0000 796.0000 789.0000 789.0000 0.8 632.650100
3782 M-DDS
DDS,Inc.
256.5000 261.0000 256.5000 258.5000 3.3 853.900100
3793 M-ドリコム
Drecom Co.,Ltd.
882.5000 882.5000 882.5000 882.5000 0.1 88.250100
3900 M-クラウドワークス
CrowdWorks Inc.
1,377.0000 1,378.0000 1,276.0000 1,374.0000 5.8 7,759100
3904 M-カヤック
KAYAC Inc.
897.0000 897.0000 887.0000 887.0000 0.3 267.200100
3905 M-データセクション
Datasection Inc.
500.0000 500.0000 499.5000 499.5000 0.7 349.950100
3906 M-ALBERT
ALBERT Inc.
6,100.0000 6,170.0000 6,100.0000 6,170.0000 0.4 2,448.500100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 83
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3908 M-コラボス
Collabos Corporation
655.0000 655.0000 655.0000 655.0000 0.2 131100
3911 M-Aiming
Aiming Inc.
473.0000 508.0000 473.0000 498.5000 38.8 18,460.050100
3914 M-JIG-SAW
JIG-SAW INC.
10,000.0000 10,660.0000 10,000.0000 10,500.0000 2.3 23,892100
3917 M-アイリッジ
iRidge,Inc.
1,132.5000 1,307.0000 1,132.5000 1,287.0000 8.0 9,943100
3923 M-ラクス
RAKUS Co.,Ltd.
2,361.5300 2,417.0000 2,268.0240 2,268.0240 441.8 1,006,916.368100
3927 M-フーバーブレイン
Fuva Brain Limited
1,117.0000 1,117.0000 1,112.0000 1,114.0000 16.3 18,158.200100
3929 M-ソーシャルワイヤ
SOCIALWIRE CO.,LTD.
840.0000 840.0000 831.0000 831.0000 0.3 250.200100
3930 M-はてな
Hatena Co.,Ltd.
1,661.0000 1,661.0000 1,661.0000 1,661.0000 0.1 166.100100
3935 M-エディア
Edia Co.,Ltd.
544.0000 546.0000 544.0000 544.0000 0.4 217.800100
3961 M-シルバーエッグ
Silver Egg Technology CO.,Ltd.
2,002.0000 2,008.0000 1,999.0000 2,008.0000 0.5 1,001.050100
3966 M-ユーザベース
Uzabase,Inc.
3,900.0000 4,055.0000 3,865.0000 3,957.5000 18.4 72,795.419100
3970 M-イノベーション
Innovation Inc.
3,280.0000 3,335.0000 3,280.0000 3,330.0000 0.4 1,328100
3976 M-シャノン
SHANON Inc.
2,425.0000 2,495.0000 2,425.0000 2,495.0000 0.6 1,478.050100
3979 M-うるる
ULURU.CO.,LTD.
3,215.0000 3,215.0000 3,100.0000 3,100.0000 0.3 953100
3989 M-シェアリングT
SHARINGTECHNOLOGY.INC
451.0000 451.0000 371.0000 372.5000 38.6 14,966.230100
3990 M-UUUM
UUUM Co.,Ltd.
1,875.9000 1,876.5000 1,861.0000 1,867.0000 2.7 5,042.990100
3993 M-PKSHA
PKSHA Technology Inc.
2,312.0000 2,456.0000 2,312.0000 2,403.0000 2.5 6,016.888100
3994 M-マネーフォワード
Money Forward,Inc.
9,460.0000 9,460.0000 9,460.0000 9,460.0000 0.1 946100
3995 M-SKIYAKI
SKIYAKI Inc.
647.0000 647.0000 647.0000 647.0000 0.2 129.400100
3998 M-すららネット
SuRaLa Net Co.,Ltd.
6,160.0000 6,310.0000 6,080.0000 6,210.0000 3.7 22,889100
4012 M-アクシス
AXIS CO.,LTD.
3,472.6000 3,472.6000 3,472.6000 3,472.6000 2.7 9,376.020100
4013 M-日通システム
Nittsusystem Co.,Ltd.
3,385.0000 3,385.0000 3,270.0000 3,270.0000 2.2 7,332.746100
4014 M-カラダノート
KARADANOTE,INC.
1,644.7200 1,644.7200 1,596.0000 1,596.0000 3.0 4,929.288100
4051 M-GMO-FG
GMO Financial Gate,Inc.
16,800.0000 17,340.0000 16,800.0000 17,340.0000 1.9 32,490100
4053 M-サンアスタリスク
Sun* Inc.
3,050.0000 3,050.0000 2,995.0000 2,995.0000 1.0 3,020100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 84
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4054 M-日本情報C
Nihon Jyoho Create Co.,Ltd.
5,675.0000 5,820.0000 5,675.0000 5,810.0000 1.7 9,797100
4056 M-ニューラル
Neural Pocket Inc.
4,165.0000 4,225.0000 4,120.0000 4,143.9000 6.1 25,306.250100
4057 M-インタファクトリ
Interfactory,Inc.
3,400.0000 3,400.0000 3,400.0000 3,400.0000 0.3 1,020100
4058 M-トヨクモ
Toyokumo,Inc.
5,510.0000 5,510.0000 5,510.0000 5,510.0000 0.1 551100
4060 M-rakumo
rakumo Inc.
2,316.0000 2,316.0000 2,316.0000 2,316.0000 0.1 231.600100
4308 M-Jストリーム
J-Stream Inc.
5,200.0000 5,200.0000 4,965.0000 5,030.0000 13.8 69,539.153100
4381 M-ビープラッツ
BPLATS,Inc.
3,105.0000 3,165.0000 3,060.0000 3,060.0000 2.1 6,576.250100
4385 M-メルカリ
Mercari,Inc.
4,400.0000 4,420.0000 4,349.4600 4,399.0980 312.0 1,370,808.704100
4388 M-エーアイ
AI,Inc.
2,785.0000 2,785.0000 2,770.0000 2,770.0000 0.3 834100
4389 M-プロパティDBK
Property Data Bank,Inc.
1,809.1000 1,809.1000 1,792.0000 1,792.0000 0.6 1,081.590100
4390 M-ips
IPS,Inc.
2,228.0000 2,228.0000 2,178.0000 2,186.0000 3.2 7,048.672100
4391 M-ロジザード
Logizard Co.,Ltd.
1,694.0000 1,694.0000 1,674.0000 1,674.0000 2.0 3,359.100100
4393 M-バンクオブイノベ
Bank of Innovation,Inc.
2,550.0000 2,568.4300 2,535.5800 2,568.4300 27.6 70,246.250100
4394 M-エクスモーション
eXmotion Co.,Ltd.
1,335.0000 1,337.0000 1,333.0000 1,335.0000 0.4 534100
4395 M-アクリート
Accrete Inc.
1,261.0000 1,263.5000 1,221.5000 1,255.0000 2.9 3,612.250100
4397 M-チームスピリット
TeamSpirit Inc.
2,340.0000 2,342.5000 2,296.0000 2,311.0000 10.9 25,250.400100
4399 M-くふうカンパニー
Kufu Company Inc.
870.5000 870.5000 843.0000 843.0000 0.7 594.800100
4422 M-VALUENEX
VALUENEX Japan Inc.
1,457.0000 1,457.0000 1,457.0000 1,457.0000 0.1 145.700100
4425 M-Kudan
Kudan Inc.
3,340.0000 3,390.0000 3,325.0000 3,325.0000 0.5 1,672.500100
4428 M-シノプス
sinops Inc.
1,640.0000 1,640.0000 1,640.0000 1,640.0000 0.2 328100
4429 M-リックソフト
Ricksoft Co.,Ltd.
4,195.0000 4,195.0000 4,195.0000 4,195.0000 0.2 839100
4431 M-スマレジ
Smaregi,Inc.
4,862.5000 4,862.5000 4,640.0000 4,675.0000 0.9 4,290100
4434 M-サーバーワークス
Serverworks Co.,Ltd.
5,210.0000 5,235.0000 5,210.0000 5,230.0000 0.5 2,610100
4435 M-カオナビ
kaonavi,inc.
5,245.0000 5,245.0000 4,910.0000 5,081.0000 5.4 27,279.750100
4436 M-ミンカブ
MINKABU THE INFONOID,Inc.
2,840.0000 2,840.0000 2,840.0000 2,840.0000 0.1 284100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 85
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4437 M-GDH
gooddays holdings,Inc.
993.0000 993.0000 993.0000 993.0000 0.2 198.600100
4438 M-Welby
Welby Inc.
1,510.0000 1,510.0000 1,510.0000 1,510.0000 0.1 151100
4442 M-バルテス
VALTES CO.,LTD.
2,649.5000 2,649.5000 2,567.0000 2,571.0000 3.2 8,277.450100
4443 M-Sansan
Sansan,Inc.
6,630.0000 6,630.0000 6,420.0000 6,560.0000 2.6 16,972.500100
4444 M-インフォネット
infoNet inc.
1,492.0000 1,492.0000 1,492.0000 1,492.0000 0.1 149.200100
4448 M-Chatwork
Chatwork Co.,Ltd.
1,784.0000 1,806.0000 1,690.5000 1,767.0000 9.0 15,806.691100
4449 M-ギフティ
giftee Inc.
3,150.0000 3,365.0000 3,090.0000 3,265.0000 30.1 99,155.750100
4475 M-HENNGE
HENNGE K.K.
7,105.0000 7,660.0000 6,840.0000 6,870.0000 21.2 155,756.207100
4477 M-BASE
BASE,Inc.
12,045.0000 12,045.0000 10,975.0000 11,429.2868 197.6 2,220,847.233100
4478 M-フリー
freee K.K.
8,410.0000 8,410.0000 8,110.0000 8,150.0000 28.2 230,781.400100
4479 M-マクアケ
Makuake,Inc.
11,455.0000 11,455.0000 10,880.0000 10,995.0000 3.5 38,798.500100
4480 M-メドレー
MEDLEY,INC.
5,955.0000 6,090.0000 5,755.0000 5,850.0000 20.4 119,804.254100
4482 M-ウィルズ
WILLs Inc.
1,150.0000 1,150.0000 1,122.0000 1,122.0000 0.7 791.500100
4483 M-JMDC
JMDC Inc.
5,185.0000 5,260.0000 5,140.0000 5,225.0000 8.1 42,186.710100
4484 M-ランサーズ
LANCERS,INC.
1,028.0000 1,028.0000 958.0000 959.0000 8.3 8,088.900100
4485 M-JTOWER
JTOWER Inc.
7,980.0000 7,980.0000 7,670.0000 7,720.0000 12.4 95,839.500100
4486 M-ユナイト&グロウ
Unite and Grow Inc.
1,504.5000 1,504.5000 1,499.0000 1,499.0000 0.2 300.350100
4487 M-スペースマーケッ
Space Market,Inc.
1,002.5000 1,011.0000 993.5000 1,002.0000 4.6 4,618.900100
4488 M-AIinside
AI inside Inc.
93,162.0000 93,162.0000 93,162.0000 93,162.0000 0.4 37,264.800100
4490 M-ビザスク
VisasQ Inc.
4,150.0000 4,150.0000 4,125.0000 4,125.0000 0.6 2,483.250100
4493 M-サイバーセキュリ
Cyber Security Cloud,Inc.
4,782.5000 4,782.5000 4,747.5000 4,747.5000 0.2 953100
4495 M-アイキューブド
i3 Systems,Inc.
5,770.0000 5,855.0000 5,770.0000 5,840.0000 0.7 4,072.500100
4496 M-コマースワン
Commerce One Holdings Inc.
6,390.0000 6,390.0000 5,660.0000 5,720.0000 0.9 5,229.500100
4497 M-ロコガイド
Locoguide Inc.
4,122.5000 4,122.5000 3,645.0000 3,645.0000 1.0 3,855.750100
9467 M-アルファポリス
AlphaPolis Co.,Ltd.
3,985.0000 3,997.5000 3,255.0000 3,287.5000 8.7 31,001.500100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 86
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
卸売業 Wholesale Trade
3359 M-cotta
cotta CO.,LTD
935.0000 1,036.0000 935.0000 1,028.0000 30.8 31,061.150100
9270 M-バリュエンスHD
Valuence Holdings Inc.
4,365.0000 4,365.0000 4,175.0000 4,285.0000 1.2 5,092.750100
小売業 Retail Trade
3063 M-jGroup
j-Group Holdings Corp.
490.0000 490.0000 490.0000 490.0000 0.2 98100
3135 M-マーケットエンタ
MarketEnterprise Co.,Ltd
1,899.0000 1,957.0000 1,899.0000 1,930.0000 1.8 3,481.300100
3138 M-富士山マガジン
Fujisan Magazine Service Co.,Ltd.
1,035.0000 1,035.0000 1,035.0000 1,035.0000 0.1 103.500100
3185 M-夢展望
DREAM VISION CO.,LTD.
216.0000 216.0000 216.0000 216.0000 0.2 43.200100
3195 M-ジェネパ
GENERATION PASS CO.,LTD.
797.0000 797.0000 781.0000 787.0000 1.2 948.300100
3418 M-バルニバービ
BALNIBARBI Co.,Ltd.
1,029.0000 1,029.0000 1,029.0000 1,029.0000 0.1 102.900100
3542 M-VEGA
Vega corporation Co.,Ltd.
1,916.3050 1,916.3050 1,889.0000 1,889.0000 0.7 1,336.736100
3556 M-リネットジャパン
RenetJapanGroup,Inc.
557.1000 595.0000 555.1000 595.0000 1.9 1,095.860100
3558 M-ロコンド
LOCONDO,Inc.
2,415.0000 2,502.0000 2,415.0000 2,472.0000 2.5 6,205.200100
3566 M-ユニネク
UNIFORM NEXT CO.,LTD.
1,487.0000 1,487.0000 1,487.0000 1,487.0000 0.1 148.700100
7671 M-AmidAHD
AmidA Holdings Co.,Ltd.
1,170.0000 1,170.0000 1,170.0000 1,170.0000 0.1 117100
9271 M-和心
Wagokoro co.,ltd.
465.0000 465.0000 465.0000 465.0000 0.1 46.500100
保険業 Insurance
7157 M-ライフネット
LIFENET INSURANCE COMPANY
1,503.0000 1,530.0000 1,493.5000 1,510.0000 3.7 5,602.500100
7325 M-アイリック
IRRC Corporation
849.0000 853.0000 849.0000 853.0000 0.2 170.200100
その他金融業 Other Financing Business
7183 M-あんしん保証
Anshin Guarantor Service Co.,Ltd.
435.0000 435.0000 425.0000 425.0000 0.5 214.500100
7320 M-日本リビング保証
Japan Living Warranty Inc.
1,750.0000 1,750.0000 1,750.0000 1,750.0000 0.2 350100
8789 M-フィンテック
FinTech Global Incorporated
45.0000 45.0000 43.0000 45.0000 19.2 845.600100
不動産業 Real Estate
2978 M-ツクルバ
TSUKURUBA Inc.
702.5000 702.5000 702.5000 702.5000 0.1 70.250100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 87
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2980 M-SREHD
SRE Holdings Corporation
3,115.0000 3,117.5000 3,055.0000 3,067.5000 0.8 2,470.750100
2987 M-タスキ
TASUKI Corporation
3,245.0000 3,245.0000 3,135.0000 3,135.0000 0.8 2,537.500100
3300 M-AMBITION
AMBITION CORPORATION
974.0000 993.0000 974.0000 993.0000 0.2 196.700100
3461 M-パルマ
Palma Co.,Ltd.
741.0000 741.0000 741.0000 741.0000 0.6 444.600100
3474 M-G-FAC
G-FACTORY CO.,LTD.
322.0000 322.0000 322.0000 322.0000 0.1 32.200100
3479 M-TKP
TKP Corporation
2,983.0000 3,162.5000 2,983.0000 3,137.5000 15.2 46,220.500100
3482 M-ロードスター
Loadstar Capital K.K.
879.0000 887.0000 871.0000 887.0000 1.1 967.300100
3491 M-GA TECH
GAtechnologies Co.,Ltd.
2,992.0000 3,102.5000 2,992.0000 3,065.0000 1.4 4,274.300100
8922 M-JAM
Japan Asset Marketing Co.,Ltd.
114.5000 115.1700 114.0000 114.5000 3.4 389.417100
サービス業 Services
2122 M-Iスペース
Interspace Co.,Ltd.
1,151.0000 1,151.0000 1,151.0000 1,151.0000 0.1 115.100100
2150 M-ケアネット
CareNet,Inc.
4,527.5000 5,029.7400 4,260.0000 5,010.0000 14.1 66,212.897100
2158 M-FRONTEO
FRONTEO,Inc.
802.0000 831.0000 801.5000 825.5000 13.7 11,289.200100
2178 M-トライSTG
Tri-Stage Inc.
402.0000 402.0000 402.0000 402.0000 0.1 40.200100
2334 M-イオレ
eole Inc.
1,370.0000 1,390.0000 1,365.0000 1,390.0000 0.3 412.500100
2370 M-MDNT
MEDINET Co.,Ltd.
71.0000 71.5000 70.0000 70.6000 1.7 120.050100
2385 M-総医研
Soiken Holdings Inc.
727.0000 743.5000 709.0000 709.5000 103.5 73,993.799100
2402 M-アマナ
amana inc.
634.0000 634.0000 634.0000 634.0000 0.1 63.400100
2438 M-アスカネット
Asukanet Company,Limited
1,228.0000 1,228.0000 1,228.0000 1,228.0000 0.1 122.800100
2489 M-ADWAYS
Adways Inc.
488.5000 488.5000 461.5000 466.0000 44.9 20,962.699100
2497 M-UNITED
UNITED,Inc.
1,500.0000 1,512.0000 1,500.0000 1,505.0000 77.5 116,642.650100
6027 M-弁護士ドットコム
Bengo4.com,Inc.
12,470.0000 12,510.0000 12,155.0000 12,349.0000 89.1 1,098,279.692100
6030 M-アドベンチャー
Adventure,Inc.
4,332.5000 4,685.0000 4,332.5000 4,685.0000 1.1 4,996.350100
6031 M-サイジニア
Scigineer Inc.
1,038.0000 1,038.0000 1,038.0000 1,038.0000 0.1 103.800100
6033 M-エクストリーム
EXTREME CO.,LTD.
1,263.0000 1,270.0000 1,254.5000 1,270.0000 5.8 7,362.450100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 88
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6039 M-日本動物高度医療
Japan Animal Referral Medical Center Co.,Ltd.
2,401.0000 2,401.0000 2,401.0000 2,401.0000 0.1 240.100100
6045 M-レントラックス
Rentracks CO.,LTD.
447.0000 447.0000 447.0000 447.0000 0.2 89.400100
6049 M-イトクロ
ItoKuro Inc.
1,648.5000 1,648.5000 1,532.0000 1,540.5000 3.3 5,153.750100
6064 M-アクトコール
ACTCALL INC.
988.0000 988.0000 988.0000 988.0000 0.1 98.800100
6067 M-インパクト
Impact HD Inc.
3,490.0000 3,507.5000 3,480.0000 3,480.0000 1.7 5,945.500100
6072 M-地盤ネットHD
Jibannet Holdings Co.,Ltd.
245.0000 259.0000 245.0000 256.0000 1.8 453.150100
6086 M-シンメンテHD
Shin Maint Holdings Co.,Ltd.
815.0000 817.0000 811.5000 817.0000 0.4 325.850100
6090 M-HMT
Human Metabolome Technologies,Inc.
962.0000 962.0000 962.0000 962.0000 0.1 96.200100
6094 M-フリークアウト
FreakOut Holdings,inc.
966.0000 966.0000 900.0000 935.0000 18.7 17,350.055100
6096 M-レアジョブ
RareJob,Inc.
2,213.0000 2,261.0000 2,181.0000 2,189.0000 1.6 3,534.350100
6172 M-メタップス
Metaps Inc.
918.0000 923.5000 907.6700 912.0000 7.0 6,398.590100
6176 M-ブランジスタ
Brangista.Inc
561.0000 561.5000 532.0000 532.0000 2.9 1,566.050100
6177 M-AppBank
AppBank Inc.
193.0000 194.0000 193.0000 194.0000 0.7 135.300100
6190 M-PXB
PhoenixBio Co.,Ltd.
655.0000 655.0000 655.0000 655.0000 0.1 65.500100
6195 M-ホープ
HOPE,INC.
6,900.0000 6,900.0000 6,830.0000 6,850.0000 1.2 8,219100
6548 M-旅工房
TABIKOBO Co.Ltd.
1,011.5000 1,046.0000 1,011.5000 1,046.0000 1.2 1,237.900100
6556 M-ウェルビー
Welbe,Inc.
1,624.5000 1,657.0000 1,572.0000 1,621.3800 14.9 24,080.800100
6562 M-ジーニー
Geniee,Inc.
768.0000 768.0000 760.0000 760.0000 10.1 7,676.800100
6567 M-SERIOHD
SERIO HOLDINGS CO.,LTD.
1,145.0000 1,145.0000 1,145.0000 1,145.0000 0.1 114.500100
6568 M-神戸天然物化学
KNC Laboratories Co.,Ltd.
1,659.0000 1,659.0000 1,659.0000 1,659.0000 0.6 995.400100
6574 M-コンヴァノ
Convano Inc.
582.0000 596.5000 582.0000 596.5000 1.7 1,003.500100
6579 M-ログリー
logly,Inc.
4,112.5000 4,127.5000 3,995.0000 4,017.5000 2.8 11,321.250100
6580 M-ライトアップ
Writeup Co.,Ltd.
3,167.5000 3,167.5000 2,852.5000 2,858.0000 2.1 6,162.250100
7039 M-ブリッジ
BRIDGE International Corp.
2,700.0000 2,700.0000 2,700.0000 2,700.0000 0.1 270100
7047 M-ポート
PORT INC.
747.5000 747.5000 667.0000 673.0000 9.2 6,323.900100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 89
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7048 M-ベルトラ
VELTRA Corporation
492.0000 492.0000 492.0000 492.0000 0.1 49.200100
7061 M-日本ホスピス
Japan Hospice Holdings Inc.
1,918.0000 1,981.0000 1,903.5000 1,981.0000 2.1 4,055.600100
7062 M-フレアス
Fureasu Co.,Ltd.
712.0000 712.0000 712.0000 712.0000 0.1 71.200100
7068 M-フィードフォース
Feedforce Inc.
5,810.0000 5,810.0000 5,780.0000 5,795.0000 0.3 1,738.500100
7077 M-ALiNK
ALiNK Internet,INC.
2,452.0000 2,452.0000 2,452.0000 2,452.0000 0.1 245.200100
7078 M-INC
INCLUSIVE Inc.
1,200.0000 1,200.0000 1,200.0000 1,200.0000 0.1 120100
7079 M-WDBココ
WDB coco CO.,LTD.
4,250.0000 4,250.0000 4,250.0000 4,250.0000 0.1 425100
7082 M-ジモティー
Jimoty,Inc.
2,984.0000 2,984.0000 2,875.0000 2,890.8700 1.9 5,507.205100
7083 M-AHCグループ
AHC GROUP INC.
1,544.0000 1,544.0000 1,544.0000 1,544.0000 0.1 154.400100
7084 M-キッズスマイル
Kids Smile Holdings Inc.
1,862.0000 1,862.0000 1,862.0000 1,862.0000 0.1 186.200100
7094 M-NexTone
NexTone Inc.
7,980.0000 7,980.0000 7,980.0000 7,980.0000 0.1 798100
7095 M-MacbeeP
Macbee Planet,Inc.
3,230.0000 3,230.0000 3,230.0000 3,230.0000 0.1 323100
7351 M-グッドパッチ
Goodpatch Inc.
2,862.0000 2,862.0000 2,859.0000 2,859.0000 0.3 858.100100
7356 M-Retty
Retty Inc.
1,713.0000 1,713.0000 1,637.0000 1,645.0000 1.0 1,652.750100
JASDAQスタンダード銘柄JASDAQ Standard
水産・農林業 Fishery,Agriculture & Forestry
1380 J-秋川牧園
AKIKAWA FOODS & FARMS CO.,LTD.
1,235.0000 1,235.0000 1,235.0000 1,235.0000 0.2 247100
1381 J-アクシーズ
AXYZ CO.,Ltd.
3,165.0000 3,165.0000 3,165.0000 3,165.0000 0.1 316.500100
建設業 Construction
1407 J-ウエストHD
West Holdings Corporation
4,020.0000 4,115.0000 3,922.5000 3,980.0000 17.4 69,843100
1418 J-インターライフ
INTERLIFE HOLDINGS CO.,LTD.
288.0000 288.0000 288.0000 288.0000 0.2 57.600100
1450 J-田中建設工業
TANAKEN
2,465.0000 2,465.0000 2,465.0000 2,465.0000 0.1 246.500100
1723 J-日本電技
NIHON DENGI CO.,LTD.
3,730.0000 3,730.0000 3,730.0000 3,730.0000 0.5 1,865100
1724 J-シンクレイヤ
SYNCLAYER INC.
882.0000 882.0000 882.0000 882.0000 0.3 264.600100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 90
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
1789 J-ETS HD
ETS Holdings Co.,Ltd.
736.0000 736.0000 736.0000 736.0000 4.4 3,238.400100
1841 J-サンユー建設
SANYU CONSTRUCTION CO.,LTD.
841.0000 841.0000 841.0000 841.0000 0.1 84.100100
1904 J-大成温調
TAISEI ONCHO CO.,LTD.
1,862.0000 1,862.0000 1,862.0000 1,862.0000 0.1 186.200100
1905 J-テノックス
TENOX CORPORATION
842.0000 842.0000 842.0000 842.0000 0.1 84.200100
食料品 Foods
2221 J-岩塚製菓
IWATSUKA CONFECTIONERY CO.,LTD.
3,830.0000 3,830.0000 3,830.0000 3,830.0000 0.2 766100
2876 J-デルソーレ
Delsole Corporation
449.0000 449.0000 449.0000 449.0000 0.2 89.800100
2901 J-石垣食品
ISHIGAKI FOODS CO.,LTD.
99.0000 99.0000 99.0000 99.0000 2.0 198100
2927 J-AFC-HD
AFC-HD AMS Life Science Co.,Ltd.
693.0000 693.0000 693.0000 693.0000 0.1 69.300100
パルプ・紙 Pulp & Paper
3891 J-高度紙
NIPPON KODOSHI CORPORATION
2,066.0000 2,114.5000 2,050.0000 2,114.5000 1.1 2,286.500100
3895 J-ハビックス
HAVIX CORPORATION
519.0000 519.0000 519.0000 519.0000 0.2 103.800100
3948 J-光ビジネス
HIKARI BUSINESS FORM CO.,LTD.
433.0000 433.0000 433.0000 433.0000 0.2 86.600100
化学 Chemicals
4080 J-田中化研
TANAKA CHEMICAL CORPORATION
853.0000 863.0000 853.0000 863.0000 0.3 257.700100
4235 J-UFHD
Ultrafabrics Holdings Co.,Ltd.
858.0000 858.0000 858.0000 858.0000 0.2 171.600100
4237 J-フジプレアム
Fujipream Corporation
345.0000 345.0000 345.0000 345.0000 0.2 69100
4241 J-アテクト
atect corporation
885.0000 885.0000 885.0000 885.0000 0.1 88.500100
4274 J-細谷火工
HOSOYA PYRO-ENGINEERING CO.,LTD.
990.0000 990.0000 990.0000 990.0000 0.1 99100
4918 J-アイビー
IVY COSMETICS CORPORATION
649.0000 649.0000 649.0000 649.0000 0.6 389.400100
4925 J-HABA
HABA LABORATORIES,INC.
4,070.0000 4,070.0000 4,030.0000 4,030.0000 1.9 7,677.055100
4970 J-東洋合成
Toyo Gosei Co.,Ltd.
9,475.0000 9,650.0000 9,475.0000 9,650.0000 0.3 2,863100
4972 J-綜研化学
Soken Chemical & Engineering Co.,Ltd.
1,738.0000 1,738.0000 1,738.0000 1,738.0000 0.2 347.600100
7927 J-ムトー精工
MUTO SEIKO CO.
485.0000 485.0000 485.0000 485.0000 0.2 97100
医薬品 Pharmaceutical
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 91
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4556 J-カイノス
KAINOS Laboratories,Inc.
1,020.0000 1,084.0000 1,020.0000 1,084.0000 0.6 631.200100
4558 J-中京医薬
CHUKYO IYAKUHIN CO.,LTD.
492.0000 492.0000 447.0000 451.0000 3.3 1,543.700100
ゴム製品 Rubber Products
5199 J-不二ラテ
FUJI LATEX CO.,LTD.
3,880.0000 3,880.0000 3,642.5000 3,642.5000 0.6 2,277.500100
ガラス・土石製品 Glass & Ceramics Products
5212 J-不二硝子
FUJI GLASS CO.,LTD.
3,002.5000 3,004.0000 2,893.5000 2,893.5000 0.5 1,479.400100
5216 J-倉元
KURAMOTO CO.,LTD.
125.5000 125.5000 125.0000 125.5000 1.3 162.850100
5279 J-日本興業
NIHON KOGYO CO.,LTD.
722.0000 722.0000 722.0000 722.0000 0.1 72.200100
5285 J-ヤマックス
YAMAX Corp.
466.0000 468.0000 463.0000 467.0000 3.1 1,441.200100
5381 J-Mipox
Mipox Corporation
354.0000 354.0000 354.0000 354.0000 0.1 35.400100
鉄鋼 Iron & Steel
5699 J-イボキン
IBOKIN Co.,Ltd.
1,776.0000 1,776.0000 1,776.0000 1,776.0000 0.1 177.600100
金属製品 Metal Products
3423 J-エスイー
S E Corporation
272.0000 272.0000 272.0000 272.0000 0.1 27.200100
3441 J-山王
SANNO Co.,Ltd.
1,180.5000 1,180.5000 1,180.5000 1,180.5000 0.2 236.100100
5999 J-イハラサイエンス
IHARA SCIENCE CORPORATION
1,654.0000 1,664.0000 1,654.0000 1,664.0000 2.1 3,474.400100
機械 Machinery
6145 J-NITTOKU
NITTOKU CO.,LTD.
3,735.0000 3,862.5000 3,735.0000 3,760.0000 199.0 762,015.750100
6147 J-ヤマザキ
YAMAZAKI CO.,LTD.
373.0000 373.0000 373.0000 373.0000 0.1 37.300100
6158 J-和井田
WAIDA MFG.CO.,LTD.
927.5000 932.0000 926.5000 932.0000 1.4 1,302.500100
6164 J-太陽工機
TAIYO KOKI CO.,LTD.
987.0000 987.0000 987.0000 987.0000 0.1 98.700100
6249 J-GCジョイコHD
Gamecard-Joyco Holdings,Inc.
1,161.0000 1,161.0000 1,161.0000 1,161.0000 0.1 116.100100
6257 J-藤商事
FUJISHOJI CO.,LTD.
737.0000 748.0000 737.0000 748.0000 0.2 148.500100
6281 J-前田製作
MAEDASEISAKUSHO CO.,LTD.
437.0000 437.0000 437.0000 437.0000 0.1 43.700100
6312 J-フロイント
Freund Corporation
692.0000 692.0000 692.0000 692.0000 0.1 69.200100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 92
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6324 J-ハーモニック
Harmonic Drive Systems Inc.
7,500.0000 7,715.0000 7,430.0000 7,700.0000 23.6 180,501.675100
6400 J-不二精機
FUJI SEIKI CO.,LTD.
304.5000 329.0000 304.5000 323.0000 1.9 596.050100
6425 J-ユニバーサル
Universal Entertainment Corporation
1,875.0000 1,939.0000 1,875.0000 1,937.0000 4.0 7,680.711100
6467 J-ニチダイ
NICHIDAI CORPORATION
420.0000 420.0000 420.0000 420.0000 0.2 84100
6469 J-放電精密
HODEN SEIMITSU KAKO KENKYUSHO CO.,LTD.
522.0000 522.0000 522.0000 522.0000 0.1 52.200100
6484 J-KVK
KVK CORPORATION
1,748.0000 1,748.0000 1,748.0000 1,748.0000 0.1 174.800100
6494 J-NFK-HD
NFK HOLDINGS CO.,Ltd
86.0000 86.0000 86.0000 86.0000 0.2 17.200100
電気機器 Electric Appliances
6599 J-エブレン
EBRAINS,INC.
3,410.0000 3,410.0000 3,370.0000 3,370.0000 0.2 678100
6626 J-SEMITEC
SEMITEC Corporation
5,260.0000 5,280.0000 5,260.0000 5,280.0000 0.2 1,054100
6629 J-テクノホライゾン
TECHNO HORIZON CO.,LTD.
714.0000 714.0000 707.0000 709.0000 0.9 638.360100
6634 J-ネクスG
NCXX Group Inc.
183.0000 183.0000 183.0000 183.0000 0.1 18.300100
6658 J-シライ電子
Shirai Electronics Industrial Co.,Ltd.
252.0000 253.0000 250.0000 253.0000 0.4 100.700100
6659 J-メディアリンクス
MEDIA LINKS CO.,LTD.
461.0000 474.0000 461.0000 474.0000 0.4 187100
6664 J-オプトエレクト
OPTOELECTRONICS CO.,LTD.
398.0000 398.0000 398.0000 398.0000 0.2 79.600100
6666 J-リバーエレテク
RIVER ELETEC CORPORATION
1,544.0000 1,747.5000 1,521.1000 1,747.0000 7.4 12,074.210100
6677 J-エスケーエレク
SK-Electronics CO.,LTD.
1,228.0000 1,249.0000 1,228.0000 1,249.0000 0.7 871.400100
6694 J-ズーム
ZOOM CORPORATION
1,660.0000 1,660.0000 1,660.0000 1,660.0000 0.1 166100
6722 J-A&T
A&T Corporation
1,582.0000 1,582.0000 1,582.0000 1,582.0000 0.1 158.200100
6736 J-サン電子
SUNCORPORATION
2,339.0000 2,393.0000 2,339.0000 2,371.0650 5.8 13,737.593100
6757 J-OSGコーポ
OSG CORPORATION CO.,LTD.
1,785.0000 1,801.0000 1,785.0000 1,801.0000 0.5 898.550100
6777 J-SANTEC
SANTEC CORPORATION
1,878.0000 1,878.0000 1,875.0000 1,875.0000 0.2 375.300100
6787 J-メイコー
Meiko Electronics Co.,Ltd.
2,038.1000 2,065.1000 2,036.1000 2,037.1000 3.1 6,358.100100
6834 J-精工技研
SEIKOH GIKEN Co.,Ltd.
2,269.0000 2,273.0000 2,231.0000 2,231.0000 0.4 903100
6838 J-多摩川HD
TAMAGAWA HOLDINGS CO.,LTD.
2,033.0000 2,199.0000 2,004.5000 2,182.0000 2.8 5,937.350100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 93
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6862 J-ミナトHD
MINATO HOLDINGS INC.
450.0000 450.0000 450.0000 450.0000 0.5 225100
6864 J-エヌエフHD
NF HOLDINGS CORPORATION
1,943.0000 1,943.0000 1,933.9000 1,938.9000 0.3 581.580100
6890 J-フェローテック
Ferrotec Holdings Corporation
1,193.5000 1,208.8700 1,178.0000 1,196.0000 15.5 18,542.902100
6907 J-ジオマテック
GEOMATEC CO.,LTD.
429.0000 429.0000 429.0000 429.0000 0.1 42.900100
6918 J-アバール
AVAL DATA CORPORATION
3,260.0000 3,390.0000 3,260.0000 3,390.0000 16.9 57,273.500100
6960 J-フクダ電子
FUKUDA DENSHI CO.,LTD.
7,370.0000 7,370.0000 7,370.0000 7,370.0000 0.1 737100
輸送用機器 Transportation Equipment
7551 J-ウェッズ
WEDS CO.,LTD.
442.0000 442.0000 442.0000 442.0000 0.1 44.200100
精密機器 Precision Instruments
7713 J-シグマ光機
SIGMA KOKI CO.,LTD.
1,265.0000 1,265.0000 1,265.0000 1,265.0000 0.1 126.500100
7716 J-ナカニシ
NAKANISHI INC.
1,999.5000 2,028.5000 1,995.0000 2,024.0000 58.0 116,675.377100
7722 J-国際計測
KOKUSAI CO.,LTD.
725.0000 725.0000 721.0000 721.0000 0.7 505.100100
7746 J-岡本硝子
OKAMOTO GLASS CO.,LTD.
179.5000 183.5000 179.5000 183.0000 1.7 309.850100
7748 J-ホロン
HOLON CO.,LTD.
4,810.0000 4,810.0000 4,810.0000 4,810.0000 0.1 481100
7749 J-メディキット
MEDIKIT CO.,LTD.
2,997.0000 2,999.0000 2,994.5000 2,995.0000 0.8 2,397.550100
7760 J-IMV
IMV CORPORATION
408.0000 408.0000 408.0000 408.0000 0.5 204100
7781 J-平山
HIRAYAMA HOLDINGS Co.,Ltd.
1,395.0000 1,395.0000 1,395.0000 1,395.0000 0.1 139.500100
その他製品 Other Products
2706 J-ブロッコリー
BROCCOLI Co.,Ltd.
1,512.0000 1,512.0000 1,501.0000 1,501.0000 0.2 301.300100
7808 J-CSランバー
C.S. LUMBER CO.,INC
1,542.0000 1,542.0000 1,542.0000 1,542.0000 0.1 154.200100
7809 J-壽屋
KOTOBUKIYA CO.,LTD.
1,918.0000 1,918.0000 1,918.0000 1,918.0000 5.4 10,357.200100
7826 J-フルヤ金属
FURUYA METAL CO.,LTD.
5,560.0000 5,615.0000 5,555.0000 5,570.0000 5.0 27,863.026100
7836 J-アビックス
AVIX,Inc.
137.0000 137.0000 137.0000 137.0000 0.1 13.700100
7837 J-アールシーコア
R.C.CORE CO.,LTD.
839.0000 839.0000 839.0000 839.0000 0.3 251.700100
7841 J-遠藤製作
ENDO MANUFACTURING CO.,LTD.
476.0000 476.0000 476.0000 476.0000 0.3 142.800100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 94
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7922 J-三光産業
SANKO SANGYO CO.,LTD.
287.0000 287.0000 287.0000 287.0000 0.1 28.700100
7980 J-重松製作
SHIGEMATSU WORKS CO.,LTD.
1,277.0000 1,277.0000 1,231.0000 1,243.0000 0.6 750.200100
陸運業 Land Transportation
9057 J-遠州トラック
ENSHU TRUCK CO.,LTD.
2,950.0000 2,954.0000 2,926.0000 2,941.0000 0.6 1,767.400100
9087 J-タカセ
TAKASE CORPORATION
1,853.0000 1,853.0000 1,853.0000 1,853.0000 14.2 26,312.600100
情報・通信業 Information & Communication
2138 J-クルーズ
CROOZ,Inc.
1,203.5000 1,206.5000 1,137.0000 1,179.7000 13.7 16,081.990100
2303 J-ドーン
Dawn Corporation
2,205.0000 2,253.0000 2,205.0000 2,219.9000 0.5 1,110.280100
2315 J-CAICA
CAICA Inc.
18.5000 18.5000 18.5000 18.5000 13.1 242.350100
2323 J-fonfun
fonfun corporation
513.0000 525.0000 513.0000 522.0000 1.0 521.700100
2411 J-ゲンダイAG
GENDAI AGENCY INC.
292.0000 292.0000 292.0000 292.0000 0.1 29.200100
2484 J-出前館
DEMAE-CAN CO.,LTD
2,781.0000 2,791.0000 2,719.5000 2,751.0000 135.7 373,106.523100
3641 J-パピレス
PAPYLESS CO.,LTD.
2,438.0000 2,438.0000 2,351.5000 2,374.0000 3.3 7,852.050100
3710 J-ジョルダン
Jorudan Co.,Ltd.
1,029.0000 1,029.0000 1,002.5000 1,003.0000 0.8 808.800100
3719 J-ジェクシード
GEXEED CO.,LTD.
191.0000 201.0000 191.0000 199.0000 5.7 1,118.850100
3733 J-ソフトウェアS
Software Service,Inc.
10,910.0000 10,910.0000 10,910.0000 10,910.0000 0.2 2,182100
3758 J-アエリア
Aeria Inc.
487.0000 513.0000 487.0000 502.0000 3.6 1,806.029100
3760 J-ケイブ
CAVE Interactive CO.,LTD.
1,395.0000 1,408.5000 1,395.0000 1,408.5000 0.3 419.850100
3776 J-BBタワー
BroadBand Tower,Inc.
407.5000 411.5000 400.0000 409.9000 31.4 12,791.929100
3798 J-ULSグループ
ULS Group,Inc.
3,857.5000 3,897.5000 3,800.0000 3,800.0000 0.9 3,477.750100
3804 J-システム ディ
System D Inc.
1,987.0000 1,987.0000 1,987.0000 1,987.0000 0.1 198.700100
3857 J-ラック
LAC Co.,Ltd.
1,131.0000 1,132.0000 1,120.0000 1,129.0000 1.7 1,914.710100
3858 J-ユビキタスAI
Ubiquitous AI Corporation
739.5000 739.5000 708.0000 732.0000 6.8 4,916.400100
3933 J-チエル
CHIeru Co.,Ltd.
1,960.0000 2,018.0000 1,920.0000 2,008.5000 5.8 11,371.350100
3974 J-TBCSCAT
TBCSCAT Inc.
1,330.0000 1,330.0000 1,330.0000 1,330.0000 0.1 133100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 95
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4059 J-まぐまぐ
Magmag,Inc.
2,259.0000 2,259.0000 2,259.0000 2,259.0000 0.1 225.900100
4304 J-Eストアー
Estore Corporation
1,559.0000 1,559.0000 1,559.0000 1,559.0000 0.2 311.800100
4335 J-IPS
IPS CO.,LTD.
933.0000 933.0000 933.0000 933.0000 0.1 93.300100
4356 J-応用技術
APPLIED TECHNOLOGY CO.,LTD.
2,857.0000 2,857.0000 2,857.0000 2,857.0000 0.2 571.400100
4398 J-BBSec
BroadBand Security,Inc.
2,518.0000 2,518.0000 2,518.0000 2,518.0000 0.1 251.800100
4421 J-DIシステム
D.I.System Co.,Ltd.
1,959.0000 1,959.0000 1,959.0000 1,959.0000 0.1 195.900100
4499 J-Speee
Speee,Inc.
4,455.0000 4,455.0000 4,027.5000 4,064.0000 30.8 126,020.400100
4644 J-イマジニア
Imagineer Co.,Ltd.
1,134.0000 1,144.0000 1,134.0000 1,144.0000 1.8 2,051.150100
4667 J-アイサンテクノロ
AISAN TECHNOLOGY CO.,LTD.
1,502.0000 1,502.0000 1,502.0000 1,502.0000 0.1 150.200100
4736 J-日本ラッド
Nippon RAD Inc.
785.0000 785.0000 785.0000 785.0000 0.1 78.500100
4748 J-構造計画
KOZO KEIKAKU ENGINEERING Inc.
2,480.0000 2,480.0000 2,480.0000 2,480.0000 0.5 1,240100
4800 J-オリコン
Oricon Inc.
974.0000 1,024.5000 974.0000 1,022.0000 5.1 5,155.750100
4816 J-東映アニメ
TOEI ANIMATION CO.,LTD.
6,950.0000 6,970.0000 6,870.0000 6,870.0000 42.7 296,621.900100
6888 J-アクモス
ACMOS INC.
397.0300 403.7200 395.6500 403.0000 2.6 1,040.728100
9425 J-日本テレホン
NIPPON TELEPHONE INC.
390.0000 390.0000 383.0000 383.0000 0.6 232.230100
9436 J-沖縄セルラー
OKINAWA CELLULAR TELEPHONE COMPANY
4,342.5000 4,355.0000 4,325.0000 4,325.0000 5.1 22,123100
9478 J-SE H&I
SE Holdings and Incubations Co.,Ltd.
209.0000 209.0000 209.0000 209.0000 0.2 41.800100
9687 J-KSK
KSK CO.,LTD
2,118.0000 2,118.0000 2,118.0000 2,118.0000 0.1 211.800100
9698 J-クレオ
CREO CO.,LTD.
1,215.4000 1,215.4000 1,214.0000 1,214.0000 3.2 3,889100
9753 J-IXナレッジ
IX Knowledge Incorporated
1,016.0000 1,016.0000 1,005.0000 1,005.0000 10.6 10,763100
卸売業 Wholesale Trade
3024 J-クリエイト
CREATE CORPORATION
632.0000 632.0000 632.0000 632.0000 0.1 63.200100
3323 J-レカム
RECOMM CO.,LTD.
131.5000 131.5000 129.0000 129.0000 35.7 4,638.130100
3356 J-テリロジー
Terilogy Co.,Ltd.
524.0000 525.0000 523.0000 525.0000 30.2 15,854.700100
3386 J-コスモ・バイオ
COSMO BIO COMPANY,LIMITED
1,225.0000 1,225.0000 1,225.0000 1,225.0000 0.2 245100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 96
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3390 J-INEST
INEST,Inc.
74.0000 74.0000 74.0000 74.0000 0.1 7.400100
3540 J-Ciメディカル
C.I.MEDICAL CO.,LTD.
7,350.0000 7,395.0000 7,340.0000 7,380.0000 0.4 2,946.500100
3562 J-No.1
No.1 Co.,Ltd
1,441.0000 1,441.0000 1,441.0000 1,441.0000 0.2 288.200100
7426 J-山大
Yamadai Corporation
740.0000 740.0000 740.0000 740.0000 0.1 74100
7446 J-東北化学
TOHOKU CHEMICAL Co.,LTD.
3,200.0000 3,250.0000 3,200.0000 3,250.0000 20.1 64,325100
8256 J-プロルート
MARUMITSU CO.,LTD.
241.5000 258.1000 241.5000 253.0000 1.1 277.070100
9264 J-ポエック
Puequ CO.,LTD.
3,050.0000 3,050.0000 3,050.0000 3,050.0000 1.5 4,575100
9888 J-UEX
UEX,LTD.
340.0000 340.0000 340.0000 340.0000 2.5 850100
小売業 Retail Trade
2673 J-夢みつけ隊
YUMEMITSUKETAI Co.,Ltd.
126.1000 126.1000 122.1000 123.0000 2.4 294.360100
2702 J-マクドナルド
McDonald's Holdings Company(Japan),Ltd.
5,235.0000 5,310.1000 5,235.0000 5,310.1000 50.1 265,042.624100
2782 J-セリア
Seria Co.,Ltd.
3,950.5000 3,969.5000 3,942.5000 3,957.6190 14.5 57,379.599100
2790 J-ナフコ
NAFCO Co.,Ltd.
2,295.0000 2,301.0000 2,267.0000 2,287.0000 0.5 1,143.150100
3058 J-三洋堂HD
Sanyodo Holdings Inc.
880.0000 880.0000 880.0000 880.0000 0.1 88100
3069 J-JFLAHD
JFLA Holdings Inc.
337.0000 338.0000 337.0000 338.0000 0.6 202.300100
3080 J-ジェーソン
JASON CO.,LTD.
692.5000 692.5000 692.5000 692.5000 0.1 69.250100
3094 J-スーパーV
SUPER VALUE CO.,LTD.
724.0000 726.0000 721.0000 726.0000 1.6 1,158.200100
3096 J-オーシャン
OCEAN SYSTEM CORPORATION
1,208.0000 1,208.0000 1,208.0000 1,208.0000 0.4 483.200100
3189 J-ANAP
ANAP INC.
502.0000 502.0000 502.0000 502.0000 0.1 50.200100
3190 J-ホットマン
HOTMAN Co.,Ltd.
504.0000 504.0000 504.0000 504.0000 0.1 50.400100
7564 J-ワークマン
WORKMAN CO.,LTD.
9,275.0000 9,275.0000 9,189.0000 9,270.0000 14.4 132,974.200100
7571 J-ヤマノHD
YAMANO HOLDINGS CORPORATION
69.0000 69.0000 69.0000 69.0000 0.1 6.900100
7577 J-HAPiNS
HAPiNS Co.,Ltd.
310.0000 338.0000 293.0000 293.0000 0.4 126100
7578 J-ニチリョク
NICHIRYOKU CO.,LTD.
1,025.0000 1,025.0000 1,025.0000 1,025.0000 0.1 102.500100
7610 J-テイツー
TAY TWO CO.,LTD.
110.0000 110.0000 102.0000 107.0000 26.4 2,775.580100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 97
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7638 J-NEW ART
NEW ART HOLDINGS Co.,Ltd.
819.0000 819.0000 817.5000 817.5000 0.2 163.650100
7643 J-ダイイチ
DAIICHI CO.,LTD.
812.0000 812.0000 812.0000 812.0000 0.1 81.200100
7688 J-ミアヘルサ
Miahelsa Corporation
1,284.0000 1,284.0000 1,284.0000 1,284.0000 0.1 128.400100
8186 J-大塚家具
OTSUKA KAGU,LTD.
162.0000 163.0000 162.0000 163.0000 0.6 97.300100
9263 J-ビジョナリーHD
VISIONARYHOLDINGS CO.,LTD.
353.0000 358.0000 353.0000 358.0000 0.8 284.100100
9876 J-コックス
COX CO.,LTD.
203.0000 203.0000 203.0000 203.0000 0.2 40.600100
9890 J-マキヤ
MAKIYA CO.,LTD.
1,198.0000 1,198.0000 1,198.0000 1,198.0000 0.1 119.800100
9973 J-小僧寿し
Kozosushi Co.,LTD.
56.5000 60.0000 56.5000 58.3000 39.7 2,339.800100
9978 J-文教堂HD
BUNKYODO GROUP HOLDINGS CO.,LTD.
114.0000 114.0000 107.0000 110.0000 1.0 108.990100
証券、商品先物取引業 Securities & Commodity Futures
7177 J-GMOFHD
GMO Financial Holdings,Inc.
616.5000 622.0000 616.0000 618.5000 4.4 2,726.130100
8462 J-FVC
Future Venture Capital Co.,Ltd.
822.0000 822.0000 822.0000 822.0000 0.4 328.800100
8699 J-澤田HD
Sawada Holdings Co.,Ltd.
903.0000 903.0000 900.5000 900.5000 0.9 811.400100
8704 J-トレイダーズHD
TRADERS HOLDINGS CO.,LTD.
414.5000 414.5000 408.0000 408.0000 1.3 532.550100
8705 J-岡藤日産証券HD
Okato Nissan Securities Holdings,Inc.
158.5000 161.0000 158.5000 161.0000 0.5 80100
8747 J-豊トラスティ証券
YUTAKA TRUSTY SECURITIES CO.,LTD.
601.0000 601.0000 601.0000 601.0000 0.1 60.100100
その他金融業 Other Financing Business
8783 J-GFA
GFA Co.,Ltd.
143.9000 148.9000 142.9000 148.0000 1.1 161.400100
不動産業 Real Estate
3236 J-プロパスト
PROPERST CO.,LTD.
164.0000 167.0000 164.0000 167.0000 0.6 98.700100
3242 J-アーバネット
URBANET CORPORATION CO.,LTD.
265.5000 267.0000 265.0000 267.0000 0.6 159.380100
3264 J-アスコット
Ascot Corp.
198.0000 210.5000 198.0000 210.5000 0.9 185.700100
6625 J-JALCO HD
JALCO Holdings Inc.
207.5000 208.0000 207.5000 208.0000 1.3 270.350100
8844 J-コスモスイニシア
COSMOS INITIA Co.,Ltd.
436.0000 436.0000 432.5000 432.5000 0.5 217.450100
8890 J-レーサム
Raysum Co.,Ltd.
975.0000 976.0000 972.0000 972.0000 1.2 1,169.150100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 98
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8893 J-新日建物
SHIN-NIHON TATEMONO CO.,LTD.
342.0000 345.9000 342.0000 345.0000 0.9 308.490100
8898 J-センチュリー21
CENTURY21 REAL ESTATE OF JAPAN LTD.
1,051.0000 1,051.0000 1,051.0000 1,051.0000 0.1 105.100100
8909 J-シノケンG
Shinoken Group Co.,Ltd.
1,100.5000 1,101.5000 1,094.0000 1,099.0000 12.0 13,191.276100
サービス業 Services
2134 J-サンキャピタル
Sun Capital Management Corp.
53.0000 53.5000 53.0000 53.3000 5.0 266100
2176 J-イナリサーチ
Ina Research Inc.
808.0000 808.0000 808.0000 808.0000 0.1 80.800100
2191 J-テラ
tella,Inc.
671.5000 755.5000 670.0000 692.5000 6.0 4,148.450100
2340 J-極楽湯HD
GOKURAKUYU HOLDINGS CO.,LTD.
304.5000 306.0000 304.0000 306.0000 3.7 1,127.150100
2362 J-夢真HD
YUMESHIN HOLDINGS CO.,LTD.
753.0000 810.5000 708.0000 798.0000 106.0 81,809.332100
2373 J-ケア21
CARE TWENTYONE CORPORATION
2,663.0000 2,663.0000 2,663.0000 2,663.0000 0.1 266.300100
2415 J-ヒューマンHD
Human Holdings Co.,Ltd.
721.0000 721.0000 721.0000 721.0000 0.3 216.300100
2436 J-共同PR
KYODO PUBLIC RELATIONS CO.,LTD.
895.0000 895.0000 895.0000 895.0000 0.1 89.500100
2454 J-オールアバウト
All About,Inc.
993.0000 993.0000 993.0000 993.0000 0.3 297.900100
2469 J-ヒビノ
Hibino Corporation
1,241.0000 1,241.0000 1,241.0000 1,241.0000 0.2 248.200100
2481 J-タウンニュース
TOWNNEWS-SHA CO.,LTD.
355.0000 355.0000 355.0000 355.0000 0.2 71100
2483 J-翻訳センター
HONYAKU Center Inc.
1,203.0000 1,203.0000 1,203.0000 1,203.0000 0.3 360.900100
2488 J-日本サード
JAPAN THIRD PARTY CO.,LTD.
785.0000 788.0000 785.0000 787.0000 0.5 393.300100
4293 J-セプテーニHD
SEPTENI HOLDINGS CO.,LTD.
380.0000 380.0000 372.0000 373.0000 47.3 17,698.104100
4347 J-ブロードメディア
Broadmedia Corporation
95.5000 97.5000 95.5000 96.6000 1.8 174.360100
4645 J-市進HD
ICHISHIN HOLDINGS CO.,LTD.
330.0000 330.0000 330.0000 330.0000 0.1 33100
4657 J-環境管理
ENVIRONMENTAL CONTROL CENTER CO.,LTD.
463.0000 463.0000 463.0000 463.0000 0.1 46.300100
4659 J-エイジス
AJIS CO.,LTD.
2,982.0000 2,982.0000 2,982.0000 2,982.0000 0.1 298.200100
4712 J-KeyH
KeyHolder,Inc.
1,078.0000 1,095.0000 1,056.0000 1,095.0000 5.8 6,281.800100
4784 J-GMO-AP
GMO AD Partners Inc.
670.0000 670.0000 670.0000 670.0000 0.1 67100
4837 J-シダックス
SHiDAX CORPORATION
246.0000 246.0000 246.0000 246.0000 0.1 24.600100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 99
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6542 J-FCHD
Founder's Consultants Holdings Inc.
920.0000 920.0000 920.0000 920.0000 0.1 92100
6543 J-日宣
NISSEN INC.
1,250.0000 1,250.0000 1,250.0000 1,250.0000 0.2 250100
6549 J-ディーエムソリュ
DM Solutions Co.,Ltd
3,035.0000 3,035.0000 2,879.4500 2,879.4500 11.6 33,417.175100
6819 J-伊豆シャボテンR
Izu Shaboten Resort Co.,Ltd
100.0000 100.0000 100.0000 100.0000 0.1 10100
7045 J-ツクイスタッフ
TSUKUI STAFF CORPORATION
1,467.0000 1,467.0000 1,467.0000 1,467.0000 0.1 146.700100
7057 J-エヌ・シー・エヌ
New Constructor's Network Co.,Ltd.
1,064.0000 1,064.0000 1,064.0000 1,064.0000 2.2 2,340.800100
7071 J-アンビス
Amvis Holdings,Inc.
4,165.0000 4,165.0000 4,165.0000 4,165.0000 0.2 833100
9610 J-ウィルソンWLW
WILSON LEARNING WORLDWIDE INC.
152.0000 152.0000 152.0000 152.0000 0.2 30.400100
9707 J-ユニマットRC
UNIMAT Retirement Community Co.,Ltd.
1,000.0000 1,000.0000 1,000.0000 1,000.0000 0.1 100100
《 特 設 注 意 市 場 銘 柄 》Securities on Alert
証券、商品先物取引業 Securities & Commodity Futures
8746 J-第一商品
DAIICHI COMMODITIES CO.,LTD.
154.0000 154.0000 154.0000 154.0000 0.3 46.200100
JASDAQグロース銘柄JASDAQ Growth
化学 Chemicals
4978 J-リプロセル
ReproCELL Incorporated
420.0000 420.0000 372.1000 372.4000 3.0 1,155.550100
医薬品 Pharmaceutical
4572 J-カルナバイオ
Carna Biosciences,Inc.
1,216.0900 1,216.0900 1,216.0900 1,216.0900 2.0 2,432.180100
4576 J-DWTI
D.Western Therapeutics Institute, Inc.
323.5000 328.0000 323.5000 328.0000 1.1 358.550100
4579 J-ラクオリア創薬
RaQualia Pharma Inc.
942.5000 992.5000 941.5000 984.0000 3.1 3,006.950100
4582 J-シンバイオ製薬
SymBio Pharmaceuticals Limited
382.5000 382.5000 379.5000 381.0000 7.2 2,739.980100
精密機器 Precision Instruments
7774 J-J・TEC
Japan Tissue Engineering Co., Ltd.
661.5000 665.5000 657.0000 657.0000 0.5 330.300100
7776 J-セルシード
CellSeed Inc.
290.5000 297.0000 290.5000 297.0000 0.5 145.900100
7777 J-3Dマトリックス
3-D Matrix,Ltd.
370.0000 373.0000 369.0000 370.4000 2.9 1,077.080100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 100
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
情報・通信業 Information & Communication
2321 J-ソフトフロントH
Softfront Holdings
138.1000 140.5000 138.1000 140.1000 0.3 41.870100
3777 J-FHTHD
FHT holdings Corp.
21.4000 21.4000 21.4000 21.4000 1.3 27.820100
3814 J-アルファクスFS
Alphax Food System Co.,LTD
701.0000 701.0000 701.0000 701.0000 0.1 70.100100
3842 J-ネクストジェン
Nextgen,Inc.
1,582.0000 1,582.0000 1,582.0000 1,582.0000 0.4 632.800100
4772 J-ストリームメディ
Stream Media Corporation
304.5000 311.5000 303.0000 309.1000 2.0 614.370100
卸売業 Wholesale Trade
3140 J-イデアインター
IDEA INTERNATIONAL CO.,LTD.
849.0000 849.0000 849.0000 849.0000 0.2 169.800100
その他金融業 Other Financing Business
2388 J-ウェッジHD
Wedge Holdings CO.,LTD.
145.5000 149.0000 144.0000 144.0000 4.1 595.700100
不動産業 Real Estate
2986 J-LAHD
LA Holdings Co.,Ltd.
782.0000 782.0000 782.0000 782.0000 1.5 1,173100
サービス業 Services
4833 J-サクセスH
Success Holders,inc.
213.0000 213.0000 209.0000 209.0000 0.5 106.100100
7070 J-SIHD
SI Holdings plc
517.0000 517.0000 517.0000 517.0000 0.1 51.700100
[ 監 理 銘 柄 (審査中) ]Securities Under Supervision (Examination)
市場第一部1st Section
サービス業 Services
6192 HyAS&Co.
HyAS&Co.Inc.
158.0000 163.0000 158.0000 163.0000 1.6 257.200100
[ 監 理 銘 柄 (確認中) ]Securities Under Supervision (Confirmation)
市場第一部1st Section
情報・通信業 Information & Communication
3751 JAG
Japan Asia Group Limited
600.5000 648.5000 600.5000 648.5000 25.1 15,825.910100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 101
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3938 LINE
LINE Corporation
5,370.0000 5,375.0000 5,360.0000 5,366.0000 8.4 45,098100
4779 ソフトブレーン
SOFTBRAIN Co.,Ltd.
869.0000 869.0000 868.0000 868.0000 4.8 4,167.110100
9437 NTTドコモ
NTT DOCOMO,INC.
3,884.5000 3,894.0000 3,881.0000 3,894.0000 8.1 31,506.200100
小売業 Retail Trade
3194 キリン堂HD
KIRINDO HOLDINGS CO.,LTD.
3,490.0000 3,490.0000 3,485.0000 3,485.0000 0.4 1,394.500100
8184 島忠
SHIMACHU CO.,LTD.
5,505.0000 5,510.0000 5,490.0000 5,495.1603 84.9 466,765.370100
サービス業 Services
9671 よみランド
YOMIURI LAND.CO.,LTD.
6,085.0000 6,095.0000 6,085.0000 6,085.0000 0.3 1,826.500100
市場第二部2nd Section
化学 Chemicals
4115 本州化
Honshu Chemical Industry Co.,Ltd.
1,810.0000 1,814.0000 1,810.0000 1,814.0000 1.0 1,810.400100
鉄鋼 Iron & Steel
5614 川金HD
Kawakin Holdings Co.,Ltd.
437.0000 441.0000 437.0000 441.0000 0.7 307.300100
JASDAQスタンダード銘柄JASDAQ Standard
医薬品 Pharmaceutical
4557 J-医学生物
MEDICAL & BIOLOGICAL LABORATORIES CO.,LTD.
4,385.0000 4,385.0000 4,385.0000 4,385.0000 0.2 877100
[ 整 理 銘 柄 ]Securities to be Delisted
市場第一部1st Section
その他金融業 Other Financing Business
8589 アプラスF
APLUS FINANCIAL Co.,Ltd.
84.5000 84.5000 84.0000 84.5000 165.5 13,977.150100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 102
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
バ ス ケ ッ ト 取 引Basket Trading
市場第一部1st Section
水産・農林業 Fishery,Agriculture & Forestry
1301 極洋
KYOKUYO CO.,LTD.
2,784.0000 2,804.1000 2,784.0000 2,804.1000 3.8 10,622.033100
1332 日水
Nippon Suisan Kaisha,Ltd.
424.1000 430.4700 424.0000 430.0000 72.4 31,093.068100
1333 マルハニチロ
Maruha Nichiro Corporation
2,246.1000 2,285.1000 2,246.0000 2,285.0000 8.4 19,138.776100
1375 雪国まいたけ
YUKIGUNI MAITAKE CO.,LTD.
1,898.1000 1,901.2925 1,898.0000 1,900.1000 1.4 2,659.349100
1376 カネコ種苗
KANEKO SEEDS CO.,LTD.
1,591.0000 1,594.0000 1,586.0000 1,594.0000 1.3 2,066.600100
1377 サカタのタネ
SAKATA SEED CORPORATION
3,605.1000 3,605.1000 3,575.0000 3,585.0000 4.2 15,051.006100
1379 ホクト
HOKUTO CORPORATION
2,084.0000 2,128.1000 2,084.0000 2,128.1000 1.7 3,587.864100
1384 ホクリヨウ
Hokuryo Co.,Ltd.
678.1000 688.0000 678.0000 688.0000 0.5 341.410100
鉱業 Mining
1514 住石HD
Sumiseki Holdings,Inc.
125.1000 126.0858 124.0000 124.1000 4.5 564.592100
1515 日鉄鉱
Nittetsu Mining Co.,Ltd.
5,010.0000 5,095.6000 5,010.0000 5,040.0000 6.1 30,988.706100
1518 三井松島HD
MITSUI MATSUSHIMA HOLDINGS CO.,LTD.
731.0000 739.5028 731.0000 739.5028 0.7 515.750100
1605 国際帝石
INPEX CORPORATION
538.1000 548.6000 538.0000 548.0000 166.5 91,019.237100
1662 石油資源
Japan Petroleum Exploration Co.,Ltd.
1,752.0000 1,798.1000 1,752.0000 1,798.1000 5.2 9,253.293100
1663 K&Oエナジー
K&O Energy Group Inc.
1,463.0000 1,469.9993 1,461.0000 1,461.0000 3.0 4,400.699100
建設業 Construction
1413 ヒノキヤグループ
Hinokiya Group Co.,Ltd.
2,309.0000 2,414.0000 2,309.0000 2,383.1000 3.4 8,159.020100
1414 ショーボンド
SHO-BOND Holdings Co.,Ltd.
5,330.0000 5,450.0000 5,330.0000 5,450.0000 14.0 75,600.027100
1417 ミライトHD
MIRAIT Holdings Corporation
1,672.1000 1,672.1000 1,652.0000 1,655.1000 16.4 27,153.264100
1419 タマホーム
Tama Home Co.,Ltd.
1,419.1000 1,468.0000 1,419.0000 1,468.0000 4.4 6,430.108100
1420 サンヨーH
Sanyo Homes Corporation
696.0000 696.0000 696.0000 696.0000 0.1 69.600100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 103
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
1429 日本アクア
Nippon Aqua Co.,Ltd.
615.0000 615.0000 611.0000 611.4157 0.8 489.641100
1430 ファーストコーポ
First-corporation Inc.
751.0000 761.5177 751.0000 761.5177 0.5 379.551100
1433 ベステラ
BESTERRA CO.,LTD
1,540.0000 1,540.0000 1,527.0000 1,527.0000 0.4 613.400100
1435 TATERU
TATERU,Inc.
200.1000 201.0000 196.0000 196.1000 4.0 798.592100
1446 キャンディル
CANDEAL CO.,Ltd
585.0000 585.0000 568.0000 568.0000 0.3 172.100100
1448 スペースバリューHD
SPACE VALUE HOLDINGS CO.,LTD.
608.1000 614.0000 608.0000 608.1000 13.3 8,148.526100
1712 ダイセキS
Daiseki Eco.Solution Co.,Ltd.
695.0000 708.1000 695.0000 708.1000 0.5 350.010100
1716 第一カッター
DAI-ICHI CUTTER KOGYO K.K.
2,271.0000 2,414.0000 2,271.0000 2,414.0000 0.2 468.500100
1719 安藤ハザマ
HAZAMA ANDO CORPORATION
730.1000 739.0000 730.0000 733.5800 26.8 19,720.029100
1720 東急建設
TOKYU CONSTRUCTION CO., LTD.
492.0000 501.3409 492.0000 499.1000 6.3 3,137.834100
1721 コムシスHD
COMSYS Holdings Corporation
3,145.0000 3,145.1000 3,111.8800 3,115.0000 47.0 146,674.453100
1726 Br.HD
Br.Holdings Corporation
707.1000 707.1000 687.0000 687.0000 6.5 4,568.315100
1762 高松G
TAKAMATSU CONSTRUCTION GROUP CO.,LTD.
2,140.0000 2,184.4861 2,140.0000 2,175.0000 2.7 5,868.906100
1766 東建コーポ
TOKEN CORPORATION
7,910.0000 7,920.0000 7,860.0000 7,919.9000 1.7 13,394.424100
1768 ソネック
SONEC CORPORATION
857.0000 857.0000 847.0000 847.5762 0.3 255.157100
1780 ヤマウラ
YAMAURA CORPORATION
898.0000 905.1000 898.0000 905.1000 1.1 990.781100
1801 大成建
TAISEI CORPORATION
3,480.0000 3,543.8900 3,480.0000 3,540.0000 29.8 105,179.034100
1802 大林組
OBAYASHI CORPORATION
915.0000 926.1000 915.0000 926.0000 100.6 92,943.623100
1803 清水建
SHIMIZU CORPORATION
793.1000 797.1000 792.9290 797.0000 101.5 80,655.994100
1805 飛島建
TOBISHIMA CORPORATION
1,076.1000 1,095.0000 1,076.0000 1,095.0000 4.8 5,222.558100
1808 長谷工
HASEKO Corporation
1,230.1000 1,241.3600 1,226.7700 1,228.0000 39.9 49,203.256100
1810 松井建
MATSUI CONSTRUCTION CO.,LTD.
760.1000 804.0000 760.0000 804.0000 1.9 1,478.173100
1811 銭高組
THE ZENITAKA CORPORATION
4,625.0000 4,625.0000 4,560.0000 4,585.0000 0.3 1,377100
1812 鹿島
KAJIMA CORPORATION
1,263.1000 1,291.4200 1,263.0000 1,287.0000 62.1 79,736.671100
1813 不動テトラ
Fudo Tetra Corporation
1,569.0000 1,585.0000 1,569.0000 1,579.0000 4.5 7,125.807100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 104
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
1814 大末建
DAISUE CONSTRUCTION CO.,LTD.
866.1000 902.1000 866.0000 902.1000 2.0 1,751.431100
1815 鉄建建設
TEKKEN CORPORATION
1,923.0000 1,923.0000 1,909.0000 1,909.0000 2.9 5,541.260100
1820 西松建
Nishimatsu Construction Co.,Ltd.
1,990.1000 2,001.3615 1,987.0000 1,987.1000 5.8 11,577.184100
1821 三住建設
Sumitomo Mitsui Construction Co., Ltd.
426.1000 432.4700 426.0000 430.1000 29.4 12,680.518100
1822 大豊建
DAIHO CORPORATION
3,500.1000 3,500.1000 3,473.1400 3,473.1400 5.7 19,831.549100
1824 前田建
MAEDA CORPORATION
845.0000 854.1000 845.0000 853.1400 16.9 14,357.688100
1826 佐田建
Sata Construction Co.,Ltd.
452.0000 453.3082 452.0000 453.3082 0.9 407.430100
1827 ナカノフドー
NAKANO CORPORATION
428.1000 431.0000 425.0000 431.0000 1.3 554.338100
1833 奥村組
OKUMURA CORPORATION
2,521.1000 2,521.1000 2,499.0000 2,502.1000 10.3 25,767.870100
1835 東鉄工
TOTETSU KOGYO CO.,LTD.
2,941.1000 2,941.1000 2,935.0000 2,935.1000 2.3 6,756.532100
1847 イチケン
ICHIKEN Co.,Ltd.
1,720.0000 1,740.1830 1,720.0000 1,740.1830 0.5 865.818100
1848 富士ピー・エス
FUJI P.S CORPORATION
594.1000 603.1000 594.0000 603.1000 0.9 539.260100
1852 浅沼組
ASANUMA CORPORATION
4,070.1000 4,125.0000 4,070.0000 4,125.0000 1.9 7,768.388100
1860 戸田建
TODA CORPORATION
625.1000 635.1000 625.0000 634.3600 41.5 26,178.733100
1861 熊谷組
Kumagai Gumi Co.,Ltd.
2,475.1000 2,484.7300 2,472.5200 2,472.5200 7.6 18,850.952100
1866 北野建
KITANO CONSTRUCTION CORP.,
2,627.1000 2,685.0000 2,627.0000 2,685.0000 0.6 1,582.366100
1867 植木組
UEKI CORPORATION
2,866.0000 2,866.0000 2,866.0000 2,866.0000 0.1 286.600100
1870 矢作建
YAHAGI CONSTRUCTION CO.,LTD.
901.1000 920.0000 901.0000 920.0000 10.8 9,794.204100
1871 PS三菱
P.S. Mitsubishi Construction Co., Ltd.
569.1000 578.0000 569.0000 578.0000 1.7 976.288100
1873 日本ハウスHD
NIHON HOUSE HOLDINGS CO.,LTD.
238.1000 243.1000 238.0000 243.1000 3.5 843.605100
1878 大東建
DAITO TRUST CONSTRUCTION CO.,LTD.
10,050.0000 10,110.0000 10,050.0000 10,099.8800 7.0 70,539.740100
1879 新日本建
SHINNIHON CORPORATION
898.1000 915.1000 889.0000 915.1000 4.9 4,371.950100
1881 NIPPO
NIPPO CORPORATION
2,861.1000 2,861.1000 2,827.8900 2,850.1000 17.6 49,854.790100
1882 東亜道
TOA ROAD CORPORATION
3,595.1000 3,674.0400 3,595.0000 3,670.0000 1.7 6,222.030100
1883 前田道
MAEDA ROAD CONSTRUCTION CO.,LTD.
1,846.1000 1,856.1000 1,846.0000 1,856.1000 5.0 9,249.636100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 105
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
1884 日道路
THE NIPPON ROAD CO.,LTD.
8,110.0000 8,282.0000 8,110.0000 8,282.0000 1.6 13,218.650100
1885 東亜建
TOA CORPORATION
1,953.1000 2,036.1000 1,953.0000 2,036.1000 2.1 4,217.957100
1887 日本国土開発
JDC CORPORATION
572.1000 575.3912 571.0000 571.1000 13.2 7,584.006100
1888 若築建
WAKACHIKU CONSTRUCTION CO.,LTD.
1,190.0000 1,234.1000 1,190.0000 1,234.1000 5.7 6,924.792100
1890 東洋建
TOYO CONSTRUCTION CO.,LTD.
407.1000 413.2812 407.0000 412.1000 5.8 2,384.638100
1893 五洋建
PENTA-OCEAN CONSTRUCTION CO.,LTD.
781.1000 792.1000 781.0000 791.2000 42.7 33,466.977100
1898 世紀東急
SEIKITOKYU KOGYO CO.,LTD.
821.1000 827.1000 821.0000 827.1000 6.4 5,268.598100
1899 福田組
FUKUDA CORPORATION
5,230.1000 5,263.5781 5,230.0000 5,252.0000 0.7 3,675.567100
1911 住友林
Sumitomo Forestry Co.,Ltd.
1,830.0000 1,884.1000 1,830.0000 1,882.1100 16.3 30,288.490100
1914 日基礎
JAPAN FOUNDATION ENGINEERING CO.,LTD.
499.1000 499.1000 491.0000 492.1000 1.9 937.353100
1921 巴
TOMOE CORPORATION
373.0000 393.1000 373.0000 393.1000 2.3 883.498100
1925 大和ハウス
DAIWA HOUSE INDUSTRY CO.,LTD.
3,091.1000 3,230.0000 3,091.0000 3,208.0000 96.8 308,763.298100
1926 ライト工
RAITO KOGYO CO.,LTD.
1,639.0000 1,647.1000 1,638.0000 1,647.1000 2.9 4,754.344100
1928 積水ハウス
Sekisui House,Ltd.
1,874.1000 1,922.1100 1,874.0000 1,918.0000 104.5 199,816.166100
1929 日特建
NITTOC CONSTRUCTION CO.,LTD.
825.0000 831.5653 825.0000 831.0000 3.8 3,152.856100
1930 北陸電工
HOKURIKU ELECTRICAL CONSTRUCTION CO.,LTD.
1,182.0000 1,184.0000 1,182.0000 1,184.0000 0.8 946.600100
1934 ユアテック
YURTEC CORPORATION
666.1000 680.1000 666.0000 680.1000 5.4 3,617.272100
1938 日リーテック
NIPPON RIETEC CO.,LTD.
2,531.1000 2,531.1000 2,517.0000 2,517.0000 2.0 5,043.710100
1939 四電工
YONDENKO CORPORATION
2,384.0000 2,409.0000 2,384.0000 2,409.0000 0.3 719.400100
1941 中電工
CHUDENKO CORPORATION
2,134.0000 2,143.4571 2,134.0000 2,135.1000 6.4 13,691.669100
1942 関電工
KANDENKO CO.,LTD.
798.1000 799.1000 797.0000 799.1000 28.5 22,739.745100
1944 きんでん
KINDEN CORPORATION
1,707.1000 1,717.8900 1,707.0000 1,711.1000 12.6 21,586.776100
1945 東京エネシス
TOKYO ENERGY & SYSTEMS INC.
824.0000 840.1000 819.0000 840.1000 1.7 1,399.675100
1946 トーエネック
TOENEC CORPORATION
3,605.0000 3,605.0000 3,595.0000 3,595.0000 2.0 7,192100
1949 住友電設
SUMITOMO DENSETSU CO.,LTD.
2,844.1000 2,915.1000 2,844.0000 2,915.1000 5.8 16,831.017100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 106
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
1950 日本電設
NIPPON DENSETSU KOGYO CO.,LTD.
2,204.1000 2,223.1000 2,204.0000 2,223.1000 5.1 11,294.031100
1951 協エクシオ
KYOWA EXEO CORPORATION
2,736.1000 2,749.1000 2,736.0000 2,749.1000 10.7 29,354.881100
1952 新日空調
Shin Nippon Air Technologies Co.,Ltd.
2,197.1000 2,258.5354 2,197.0000 2,247.1000 5.9 13,276.973100
1959 九電工
KYUDENKO CORPORATION
3,070.0000 3,110.1000 3,070.0000 3,110.1000 6.6 20,458.098100
1961 三機工
SANKI ENGINEERING CO.,LTD.
1,188.1000 1,188.1000 1,151.0000 1,151.1000 7.0 8,113.729100
1963 日揮HD
JGC HOLDINGS CORPORATION
931.0000 945.0400 931.0000 941.0000 72.6 68,403.650100
1964 中外炉
Chugai Ro Co.,Ltd.
1,515.1000 1,570.0000 1,515.0000 1,570.0000 0.6 925.115100
1967 ヤマト
YAMATO CORPORATION
734.1000 757.1000 734.0000 757.1000 3.5 2,633.422100
1968 太平電
TAIHEI DENGYO KAISHA,LTD.
2,415.0000 2,488.6918 2,415.0000 2,440.1000 1.6 3,929.389100
1969 高砂熱
Takasago Thermal Engineering Co.,Ltd.
1,497.1000 1,504.1000 1,497.0000 1,504.1000 5.3 7,941.655100
1972 三晃金
SANKO METAL INDUSTRIAL CO.,LTD.
2,695.0000 2,697.9600 2,687.1000 2,687.1000 0.3 808.006100
1975 朝日工
ASAHI KOGYOSHA CO.,LTD.
2,971.0000 2,981.1000 2,971.0000 2,981.1000 0.7 2,083.720100
1976 明星工業
MEISEI INDUSTRIAL Co.,Ltd.
834.0000 853.5803 834.0000 848.1000 8.3 7,054.204100
1979 大気社
Taikisha Ltd.
2,884.1000 2,901.1000 2,884.0000 2,901.1000 3.2 9,246.923100
1980 ダイダン
DAI-DAN CO.,LTD.
2,814.0000 2,814.1000 2,758.0000 2,758.0000 4.0 11,068.004100
1982 日比谷設
Hibiya Engineering,Ltd.
1,773.0000 1,815.0000 1,773.0000 1,812.1000 5.9 10,681.089100
3267 フィル・カンパニー
Phil Company,Inc.
2,087.0000 2,119.1000 2,087.0000 2,119.1000 0.4 841.753100
5912 OSJBHD
OSJB Holdings Corporation
249.1000 252.1716 249.0000 251.1000 7.8 1,957.998100
6330 洋エンジ
TOYO ENGINEERING CORPORATION
328.1000 335.1000 328.0000 335.1000 22.0 7,330.894100
6379 レイズネクスト
RAIZNEXT Corporation
1,185.0000 1,196.8136 1,185.0000 1,193.1000 9.2 10,934.282100
食料品 Foods
2001 日粉
Nippon Flour Mills Co.,Ltd.
1,709.0000 1,737.1000 1,709.0000 1,737.1000 7.3 12,579.989100
2002 日清粉G
NISSHIN SEIFUN GROUP INC.
1,721.1000 1,770.1000 1,721.0000 1,770.0000 58.5 103,226.703100
2003 日東富士
NITTO FUJI FLOUR MILLING CO.,LTD.
6,540.1000 6,540.1000 6,540.0000 6,540.0000 0.2 1,308.010100
2004 昭和産
Showa Sangyo Co.,Ltd.
3,325.1000 3,373.7100 3,325.0000 3,370.0000 4.1 13,790.335100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 107
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2009 鳥越粉
THE TORIGOE CO.,LTD.
1,050.1000 1,088.2000 1,050.0000 1,075.1000 6.9 7,488.853100
2053 中部飼料
CHUBU SHIRYO CO.,LTD.
1,440.1000 1,484.1000 1,440.0000 1,484.1000 8.7 12,731.428100
2060 フィード・ワン
FEED ONE CO.,LTD.
889.1000 899.0000 889.0000 896.1000 24.8 22,241.395100
2107 洋糖
Toyo Sugar Refining Co.,Ltd.
1,212.0000 1,214.0000 1,212.0000 1,214.0000 0.2 242.600100
2108 甜菜糖
Nippon Beet Sugar Manufacturing Co.,Ltd.
1,724.0000 1,730.0000 1,724.0000 1,730.0000 1.1 1,900.917100
2109 三井製糖
Mitsui Sugar Co.,Ltd.
1,805.1000 1,817.2354 1,805.0000 1,810.1000 1.4 2,536.343100
2112 塩水糖
Ensuiko Sugar Refining Co.,Ltd.
231.1000 231.1000 228.0000 230.1000 1.8 412.845100
2117 日新製糖
Nissin Sugar Co.,Ltd.
1,865.0000 1,899.1000 1,865.0000 1,899.1000 1.2 2,253.347100
2201 森永菓
Morinaga & Co.,Ltd.
4,060.0000 4,115.0000 4,060.0000 4,108.4500 6.1 24,939.286100
2204 中村屋
NAKAMURAYA CO.,LTD.
4,205.0000 4,246.0000 4,205.0000 4,246.0000 1.2 5,085.488100
2206 グリコ
Ezaki Glico Co.,Ltd.
4,435.0000 4,500.0000 4,435.0000 4,500.0000 7.8 34,889.134100
2207 名糖産
Meito Sangyo Co.,Ltd.
1,485.0000 1,497.1000 1,480.0000 1,497.1000 2.6 3,856.720100
2209 井村屋G
IMURAYA GROUP CO.,LTD.
2,577.0000 2,650.1000 2,572.0000 2,650.1000 4.5 11,594.284100
2211 不二家
Fujiya Co.,Ltd.
2,453.0000 2,469.0000 2,453.0000 2,469.0000 1.9 4,682.790100
2212 山崎パン
YAMAZAKI BAKING CO.,LTD.
1,785.0000 1,816.1000 1,785.0000 1,816.1000 15.8 28,428.181100
2215 第一パン
FIRST BAKING CO.,LTD.
1,002.1000 1,008.0000 1,002.0000 1,008.0000 0.4 401.610100
2217 モロゾフ
Morozoff Limited
5,990.0000 6,058.0000 5,990.0000 6,058.0000 0.7 4,233100
2220 亀田菓
KAMEDA SEIKA CO.,LTD.
4,850.0000 4,922.0000 4,850.0000 4,890.0000 1.9 9,330.668100
2222 寿スピリッツ
Kotobuki Spirits Co.,Ltd.
5,680.1000 5,858.0000 5,680.0000 5,730.0000 2.7 15,699.507100
2229 カルビー
CALBEE,Inc.
2,978.1000 3,019.0000 2,978.0000 3,015.1000 18.6 55,984.255100
2264 森永乳
MORINAGA MILK INDUSTRY CO.,LTD.
5,100.1000 5,180.0000 5,100.0000 5,180.0000 5.6 28,747.098100
2266 六甲バター
ROKKO BUTTER CO.,LTD.
1,835.0000 1,906.0000 1,835.0000 1,906.0000 5.3 9,961.827100
2267 ヤクルト
YAKULT HONSHA CO.,LTD.
5,100.1000 5,100.1000 5,043.0000 5,064.9200 28.7 145,224.941100
2269 明治HD
Meiji Holdings Co.,Ltd.
7,520.0000 7,551.0000 7,520.0000 7,550.0000 19.8 149,313.601100
2270 雪印メグ
MEGMILK SNOW BRAND Co.,Ltd.
2,442.0000 2,454.1000 2,438.0000 2,454.1000 4.4 10,749.040100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 108
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2281 プリマハム
Prima Meat Packers,Ltd.
2,927.0000 2,965.1000 2,927.0000 2,965.1000 6.6 19,475.397100
2282 日ハム
NH Foods Ltd.
4,340.0000 4,419.8600 4,340.0000 4,415.0000 25.4 111,983.410100
2286 林兼産
Hayashikane Sangyo Co.,Ltd.
579.0000 597.0000 579.0000 597.0000 0.6 351.610100
2288 丸大食
MARUDAI FOOD CO.,LTD.
1,681.1000 1,694.8600 1,681.0000 1,694.8600 1.6 2,703.111100
2292 S FOODS
S Foods Inc.
3,275.1000 3,277.2279 3,275.0000 3,275.1000 1.2 3,930.242100
2294 柿安本店
Kakiyasu Honten Co.,Ltd.
2,568.1000 2,568.1000 2,542.0000 2,550.0000 2.9 7,384.710100
2296 伊藤ハム米久HD
ITOHAM YONEKYU HOLDINGS INC.
687.1000 698.7700 687.0000 695.1000 29.9 20,818.289100
2501 サッポロHD
SAPPORO HOLDINGS LIMITED
2,026.1000 2,088.0000 2,026.0000 2,085.0000 16.7 34,734.809100
2502 アサヒ
Asahi Group Holdings,Ltd.
3,924.1000 4,124.0000 3,924.0000 4,114.0000 76.2 311,684.931100
2503 キリンHD
Kirin Holdings Company,Limited
2,152.0000 2,241.0000 2,152.0000 2,240.5000 116.4 258,230.796100
2531 宝HLD
TAKARA HOLDINGS INC.
1,224.1000 1,251.1000 1,224.0000 1,251.0000 52.0 64,880.535100
2533 オエノンHD
Oenon Holdings,Inc.
433.0000 449.1000 433.0000 449.1000 7.2 3,201.491100
2540 養命酒
YOMEISHU SEIZO CO.,LTD.
1,857.0000 1,864.0000 1,857.0000 1,864.0000 0.3 558.500100
2579 コカ・コーラBJH
Coca-Cola Bottlers Japan Holdings Inc.
1,616.0000 1,694.1000 1,616.0000 1,694.1000 23.0 38,585.514100
2587 サントリーBF
Suntory Beverage & Food Limited
3,760.1000 3,875.0000 3,760.0000 3,871.1200 12.9 49,442.792100
2590 DyDo
DyDo GROUP HOLDINGS,INC.
5,820.0000 5,828.0000 5,820.0000 5,828.0000 1.7 9,902.800100
2593 伊藤園
ITO EN,LTD.
7,670.1000 7,880.0000 7,670.0000 7,879.9000 8.8 68,246.329100
2594 キーコーヒー
KEY COFFEE INC
2,207.1000 2,222.0000 2,207.0000 2,219.1000 4.9 10,877.114100
2597 ユニカフェ
UNICAFE INC.
1,100.0000 1,107.0000 1,100.0000 1,107.0000 0.3 331.400100
2599 ジャパンF
JAPAN FOODS CO.,LTD.
1,249.0000 1,280.0000 1,249.0000 1,280.0000 0.2 252.900100
2602 日清オイリオ
The Nisshin OilliO Group,Ltd.
2,988.0000 3,020.1000 2,988.0000 3,020.1000 4.5 13,524.286100
2607 不二製油G
FUJI OIL HOLDINGS INC.
3,020.1000 3,020.1000 2,985.0000 3,010.0000 19.2 57,514.921100
2612 かどや製油
KADOYA SESAME MILLS INCORPORATED
3,855.0000 3,865.0000 3,855.0000 3,865.0000 0.2 772100
2613 Jオイル
J-OIL MILLS, INC.
3,760.0000 3,774.1500 3,760.0000 3,760.0000 3.0 11,297.427100
2801 キッコマン
KIKKOMAN CORPORATION
6,690.1000 6,830.0000 6,690.0000 6,830.0000 47.0 319,815.126100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 109
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2802 味の素
Ajinomoto Co.,Inc.
2,240.6000 2,266.0000 2,240.5000 2,264.0000 80.5 182,007.725100
2809 キユーピー
Kewpie Corporation
2,201.1000 2,254.1000 2,201.0000 2,254.1000 12.0 26,714.849100
2810 ハウス食G
House Foods Group Inc.
3,750.1000 3,810.0000 3,750.0000 3,810.0000 7.7 29,167.317100
2811 カゴメ
KAGOME CO.,LTD.
3,920.0000 3,985.0000 3,920.0000 3,985.0000 8.6 34,006.697100
2812 焼津水
YAIZU SUISANKAGAKU INDUSTRY CO.,LTD.
991.0000 1,002.6817 991.0000 1,000.0000 0.9 897.278100
2815 アリアケ
ARIAKE JAPAN Co.,Ltd.
7,230.1000 7,479.9000 7,230.0000 7,479.9000 2.7 19,935.403100
2818 ピエトロ
PIETRO Co.,Ltd.
1,707.0000 1,707.0000 1,707.0000 1,707.0000 0.1 170.700100
2819 エバラ食品工業
EBARA Foods Industry,Inc.
2,330.0000 2,350.0000 2,330.0000 2,350.0000 0.6 1,403100
2820 やまみ
Yamami Company
2,214.0000 2,214.0000 2,214.0000 2,214.0000 0.1 221.400100
2871 ニチレイ
NICHIREI CORPORATION
3,000.1000 3,010.1000 2,991.7310 3,010.0000 27.1 81,385.917100
2875 東洋水産
TOYO SUISAN KAISHA,LTD.
5,230.1000 5,275.8000 5,230.0000 5,254.7300 14.4 75,738.308100
2882 イートアンドHD
EAT&HOLDINGS Co.,Ltd
1,875.1000 1,899.0000 1,875.0000 1,899.0000 6.4 12,062.810100
2883 大冷
DAIREI CO.,LTD.
2,124.0000 2,124.0000 2,124.0000 2,124.0000 0.1 212.400100
2884 ヨシムラ・F・HD
Yoshimura Food Holdings K.K.
885.0000 885.0000 880.0000 882.1000 0.9 793.369100
2897 日清食HD
NISSIN FOODS HOLDINGS CO.,LTD.
8,660.0000 8,699.5600 8,659.9000 8,659.9000 11.8 102,397.625100
2899 永谷園HD
NAGATANIEN HOLDINGS CO.,LTD.
2,412.0000 2,437.0000 2,404.0000 2,437.0000 1.0 2,410.810100
2904 一正蒲鉾
ICHIMASA KAMABOKO CO.,LTD.
1,127.0000 1,127.0000 1,126.0000 1,126.7660 0.5 563.176100
2908 フジッコ
FUJICCO CO.,LTD.
2,029.1000 2,037.3850 2,025.0000 2,025.1000 6.3 12,809.388100
2910 ロックフィルド
ROCK FIELD CO.,LTD.
1,512.1000 1,563.1000 1,512.0000 1,563.1000 6.5 10,055.565100
2914 JT
JAPAN TOBACCO INC.
2,127.0000 2,161.0000 2,127.0000 2,160.5000 154.4 332,160.923100
2915 ケンコーマヨ
KENKO Mayonnaise Co.,Ltd.
1,760.0000 1,794.1000 1,760.0000 1,794.1000 0.8 1,418.030100
2918 わらべや
WARABEYA NICHIYO HOLDINGS CO.,LTD.
1,475.1000 1,493.1000 1,474.0000 1,493.1000 1.9 2,804.320100
2922 なとり
NATORI CO.,LTD.
2,077.0000 2,107.0000 2,077.0000 2,107.0000 4.0 8,420.343100
2924 イフジ産業
Ifuji Sangyo Co.,Ltd.
828.0000 828.0000 828.0000 828.0000 0.2 165.600100
2925 ピックルスコーポ
PICKLES CORPORATION
2,925.1000 2,983.2800 2,925.0000 2,976.0000 1.2 3,563.266100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 110
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2930 北の達人
Kitanotatsujin Corporation
504.1000 524.3568 504.0000 523.1000 16.0 8,349.537100
2931 ユーグレナ
euglena Co.,Ltd.
864.0000 864.1000 807.0000 820.1000 8.3 6,825.599100
4404 ミヨシ油脂
Miyoshi Oil & Fat Co.,Ltd.
1,216.1000 1,233.0000 1,216.0000 1,233.0000 0.8 982.593100
4526 理研ビタミン
RIKEN VITAMIN CO.,LTD.
1,578.1000 1,578.1000 1,526.1000 1,526.1000 1.4 2,174.525100
繊維製品 Textiles & Apparels
3001 片倉
Katakura Industries Co.,Ltd.
1,253.1000 1,302.1000 1,253.0000 1,302.1000 3.9 5,018.853100
3002 グンゼ
GUNZE LIMITED
3,740.1000 3,789.1600 3,740.0000 3,765.0000 1.4 5,280.258100
3101 東洋紡
TOYOBO CO.,LTD.
1,341.1000 1,366.0000 1,341.0000 1,365.0000 12.3 16,743.171100
3103 ユニチカ
UNITIKA LTD.
371.1000 382.0000 371.0000 381.0000 13.2 5,015.492100
3104 富士紡HD
Fujibo Holdings,Inc.
3,610.0000 3,615.0000 3,577.0000 3,615.0000 1.4 5,045.998100
3106 クラボウ
KURABO INDUSTRIES LTD.
1,813.1000 1,818.1000 1,813.0000 1,818.1000 3.5 6,351.143100
3109 シキボウ
SHIKIBO LTD.
992.0000 1,021.1000 992.0000 1,021.1000 0.7 706.910100
3201 ニッケ
THE JAPAN WOOL TEXTILE CO.,LTD.
1,055.1000 1,065.1700 1,055.0000 1,061.1000 25.7 27,309.313100
3202 ダイトウボウ
Daitobo Co.,Ltd.
129.1000 136.0926 129.0000 130.1000 2.2 293.138100
3204 トーア紡
Toabo Corporation
487.0000 500.0000 487.0000 500.0000 0.4 198.700100
3205 ダイドー
DAIDOH LIMITED
199.0000 200.1362 199.0000 200.1000 2.0 399.346100
3302 帝繊維
TEIKOKU SEN-I Co.,Ltd.
2,624.1000 2,700.1000 2,624.0000 2,700.1000 4.5 11,972.694100
3401 帝人
TEIJIN LIMITED
1,812.1000 1,851.1000 1,812.0000 1,851.0000 39.7 73,076.041100
3402 東レ
TORAY INDUSTRIES,INC.
523.6000 539.4900 523.6000 538.7000 199.6 107,062.181100
3408 サカイオーベックス
SAKAI OVEX CO.,LTD.
2,003.0000 2,011.3673 2,003.0000 2,011.3673 0.4 803.436100
3501 住江織物
Suminoe Textile Co.,Ltd.
2,176.1000 2,176.1000 2,172.0000 2,173.4775 0.5 1,086.957100
3512 日フエルト
Nippon Felt Company Limited
474.0000 480.0000 474.0000 479.3259 0.8 382.332100
3513 イチカワ
ICHIKAWA CO.,LTD.
1,342.0000 1,356.0000 1,342.0000 1,356.0000 0.2 269.800100
3524 日東網
NITTO SEIMO CO.,LTD.
1,452.0000 1,452.0000 1,452.0000 1,452.0000 0.1 145.200100
3529 アツギ
ATSUGI CO.,LTD.
568.0000 569.3871 568.0000 569.3871 1.0 568.738100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 111
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3551 ダイニック
DYNIC CORPORATION
808.0000 816.0000 808.0000 816.0000 0.4 325.600100
3569 セーレン
SEIREN CO.,LTD.
1,646.1000 1,656.1000 1,646.0000 1,656.1000 10.2 16,863.723100
3571 ソトー
SOTOH CO.,LTD.
932.0000 937.0000 932.0000 937.0000 0.4 374.300100
3577 東海染工
Tokai Senko K.K.
1,132.0000 1,173.0000 1,132.0000 1,173.0000 0.2 230.500100
3580 小松マテーレ
KOMATSU MATERE Co.,Ltd.
903.1000 938.1000 903.0000 938.1000 14.4 13,247.185100
3591 ワコールHD
WACOAL HOLDINGS CORP.
2,093.1000 2,116.1000 2,093.0000 2,116.1000 8.9 18,719.930100
3593 ホギメディ
HOGY MEDICAL CO.,LTD.
3,145.1000 3,204.0000 3,145.0000 3,200.1000 4.1 13,102.106100
3607 クラウディアHD
KURAUDIA HOLDINGS CO.,LTD.
304.0000 304.0000 301.0000 301.0000 0.3 90.600100
3608 TSI HD
TSI HOLDINGS CO.,LTD.
230.1000 230.1000 229.0000 230.1000 11.2 2,566.827100
3611 マツオカ
MATSUOKA CORPORATION
2,594.0000 2,670.0000 2,594.0000 2,660.1000 0.4 1,059.410100
3612 ワールド
WORLD CO.,LTD.
1,310.1000 1,352.9204 1,310.0000 1,343.1000 3.9 5,238.705100
8011 三陽商
SANYO SHOKAI LTD.
528.0000 535.3640 528.0000 535.3640 0.9 478.746100
8013 ナイガイ
NAIGAI CO.,LTD.
374.1000 374.2545 374.0000 374.2545 0.6 224.435100
8016 オンワードHD
ONWARD HOLDINGS CO.,LTD.
209.1000 211.1437 209.0000 210.1000 54.0 11,387.917100
8029 ルックHD
LOOK HOLDINGS INCORPORATED
1,084.0000 1,088.7402 1,084.0000 1,085.0000 0.7 760.184100
8107 キムラタン
KIMURATAN CORPORATION
25.1000 25.1000 25.0000 25.0000 7.5 187.550100
8111 ゴルドウイン
GOLDWIN INC.
6,940.1000 7,100.0000 6,940.0000 7,099.8000 3.0 21,079.213100
8114 デサント
DESCENTE,LTD.
1,869.1000 1,894.0000 1,869.0000 1,894.0000 7.9 14,895.790100
8118 キング
KING Co.,Ltd.
577.0000 588.0000 577.0000 588.0000 1.0 581.649100
8127 ヤマトインター
YAMATO INTERNATIONAL INC.
336.1000 346.0000 336.0000 346.0000 1.5 510.333100
パルプ・紙 Pulp & Paper
3708 特種東海
Tokushu Tokai Paper Co.,Ltd.
5,140.1000 5,330.0000 5,140.0000 5,330.0000 2.9 15,221.544100
3861 王子HD
Oji Holdings Corporation
480.0000 492.1000 480.0000 492.0000 336.5 165,249.095100
3863 日本紙
Nippon Paper Industries Co.,Ltd.
1,207.1000 1,235.3600 1,207.0000 1,230.0000 21.9 26,949.154100
3864 三菱紙
Mitsubishi Paper Mills Limited
337.1000 342.1000 337.0000 342.1000 1.8 610.989100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 112
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3865 北越コーポレーション
Hokuetsu Corporation
369.1000 373.1000 369.0000 373.1000 9.2 3,410.291100
3877 中越パル
Chuetsu Pulp & Paper Co.,Ltd.
1,315.0000 1,335.9082 1,315.0000 1,335.9082 0.6 797.090100
3878 巴川紙
TOMOEGAWA CO.,LTD.
966.0000 967.0000 966.0000 967.0000 0.3 290100
3880 大王紙
Daio Paper Corporation
1,743.0000 1,792.1000 1,743.0000 1,792.1000 17.0 30,247.028100
3896 阿波製紙
AWA PAPER & TECHNOLOGICAL COMPANY,Inc.
442.0000 442.0000 438.0000 438.0000 0.4 175.600100
3941 レンゴー
Rengo Co.,Ltd.
822.1000 837.1000 822.0000 837.1000 27.3 22,735.487100
3946 トーモク
TOMOKU CO.,LTD.
1,696.1000 1,749.1000 1,696.0000 1,749.1000 1.0 1,714.236100
3950 ザ・パック
THE PACK CORPORATION
3,015.1000 3,130.0000 3,015.0000 3,130.0000 3.4 10,489.020100
化学 Chemicals
3405 クラレ
KURARAY CO.,LTD.
1,094.0000 1,108.2200 1,094.0000 1,105.0000 73.8 81,549.660100
3407 旭化成
ASAHI KASEI CORPORATION
947.2000 977.1700 947.2000 977.0000 182.8 177,162.820100
3553 共和レザー
KYOWA LEATHER CLOTH CO.,LTD.
625.0000 633.1000 625.0000 633.1000 0.8 500.852100
4004 昭電工
Showa Denko K.K.
1,924.0000 1,945.1400 1,924.0000 1,943.0000 15.6 30,246.284100
4005 住友化
SUMITOMO CHEMICAL COMPANY,LIMITED
372.0000 381.4200 372.0000 379.0000 341.9 129,921.502100
4008 住友精化
Sumitomo Seika Chemicals Company,Limited.
3,650.0000 3,734.1000 3,650.0000 3,725.0000 1.5 5,576.730100
4021 日産化
Nissan Chemical Corporation
6,250.1000 6,340.0000 6,250.0000 6,340.0000 52.6 332,978.370100
4022 ラサ工
Rasa Industries,Ltd.
2,116.1000 2,116.1000 2,061.0000 2,073.0000 0.7 1,455.150100
4023 クレハ
KUREHA CORPORATION
5,020.0000 5,067.0000 5,020.0000 5,030.0000 2.5 12,626.911100
4025 多木化学
TAKI CHEMICAL CO.,LTD.
7,190.0000 7,260.0000 7,190.0000 7,260.0000 1.1 7,976100
4027 テイカ
TAYCA CORPORATION
1,465.1000 1,514.0000 1,465.0000 1,514.0000 1.1 1,641.310100
4028 石原産
ISHIHARA SANGYO KAISHA,LTD.
604.1000 610.1000 604.0000 610.1000 5.1 3,102.512100
4031 片倉コープアグリ
Katakura & Co-op Agri Corporation
1,248.0000 1,248.0000 1,242.0000 1,243.0000 0.4 497.500100
4041 日曹達
Nippon Soda Co.,Ltd.
2,717.1000 2,752.1000 2,717.0000 2,752.1000 3.4 9,321.680100
4042 東ソー
TOSOH CORPORATION
1,681.0000 1,717.8900 1,681.0000 1,714.0000 44.1 75,395.822100
4043 トクヤマ
Tokuyama Corporation
2,288.1000 2,326.0000 2,288.0000 2,321.0000 17.3 40,146.049100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 113
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4044 セ硝子
Central Glass Co.,Ltd.
2,249.0000 2,268.5422 2,249.0000 2,267.1000 7.5 16,972.248100
4045 東亜合
TOAGOSEI CO.,LTD.
1,148.0000 1,167.1000 1,148.0000 1,167.1000 15.7 18,236.409100
4046 大阪ソーダ
OSAKA SODA CO.,LTD.
2,498.1000 2,550.7340 2,498.0000 2,535.1000 2.0 5,067.893100
4047 関電化
KANTO DENKA KOGYO CO.,LTD.
724.1000 724.1000 713.0000 721.1000 5.7 4,080.893100
4061 デンカ
Denka Company Limited
3,300.1000 3,345.0000 3,300.0000 3,325.0000 15.5 51,617.143100
4063 信越化
Shin-Etsu Chemical Co.,Ltd.
15,230.0000 15,339.6100 15,230.0000 15,330.0000 68.4 1,046,601.435100
4064 カーバイド
Nippon Carbide Industries Company,Incorporated
1,215.1000 1,225.8334 1,215.0000 1,224.0000 0.8 977.893100
4078 堺化学
Sakai Chemical Industry Co.,Ltd.
2,046.1000 2,052.2500 2,046.0000 2,050.1000 1.9 3,892.470100
4082 稀元素
DAIICHI KIGENSO KAGAKU-KOGYO CO.,LTD
714.0000 740.1000 714.0000 740.1000 7.4 5,439.570100
4088 エア・ウォーター
AIR WATER INC.
1,738.0000 1,750.0000 1,738.0000 1,743.2500 19.7 34,387.634100
4091 日本酸素HD
NIPPON SANSO HOLDINGS CORPORATION
1,724.1000 1,774.9500 1,724.0000 1,751.1000 25.7 45,260.536100
4092 日本化
Nippon Chemical Industrial Co.,Ltd.
2,373.0000 2,396.6292 2,368.1000 2,368.1000 2.8 6,659.872100
4093 邦アセチレン
Toho Acetylene Co.,Ltd.
1,246.0000 1,247.0000 1,246.0000 1,247.0000 0.4 498.500100
4095 日パーカライ
NIHON PARKERIZING CO.,LTD.
1,084.1000 1,117.1000 1,084.0000 1,117.1000 18.1 20,078.054100
4097 高圧ガス
KOATSU GAS KOGYO CO.,LTD.
804.1000 819.1000 804.0000 819.1000 2.7 2,180.683100
4098 チタン工
Titan Kogyo Kabushiki Kaisha
1,813.0000 1,813.0000 1,756.0000 1,756.0000 0.2 356.900100
4099 四国化
SHIKOKU CHEMICALS CORPORATION
1,222.1000 1,235.8402 1,222.0000 1,235.1000 3.1 3,819.988100
4100 戸田工
TODA KOGYO CORP.
1,991.0000 1,992.0000 1,991.0000 1,992.0000 0.4 796.600100
4109 ステラケミファ
STELLA CHEMIFA CORPORATION
3,095.0000 3,199.0000 3,095.0000 3,199.0000 2.6 8,294.817100
4112 保土谷化
Hodogaya Chemical Co.,Ltd.
4,340.0000 4,456.0000 4,340.0000 4,443.0000 0.8 3,550.100100
4114 日触媒
NIPPON SHOKUBAI CO.,LTD.
5,310.1000 5,358.0000 5,310.0000 5,350.0000 2.5 13,348.871100
4116 大日精化
Dainichiseika Color & Chemicals Mfg.Co.,Ltd.
2,218.0000 2,266.1000 2,218.0000 2,266.1000 4.2 9,378.471100
4118 カネカ
KANEKA CORPORATION
3,160.1000 3,184.0000 3,160.0000 3,180.1000 6.9 21,930.104100
4182 菱瓦斯化
Mitsubishi Gas Chemical Company,Inc.
1,819.0000 1,903.1000 1,819.0000 1,901.0900 20.2 37,996.744100
4183 三井化学
Mitsui Chemicals,Inc.
2,880.1000 2,937.0000 2,880.0000 2,932.0000 35.9 105,105.235100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 114
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4185 JSR
JSR CORPORATION
2,633.0000 2,669.0000 2,633.0000 2,662.3300 19.7 52,366.951100
4186 東応化
TOKYO OHKA KOGYO CO.,LTD.
6,230.0000 6,290.0000 6,230.0000 6,281.4800 10.5 65,740.404100
4187 大有機化
OSAKA ORGANIC CHEMICAL INDUSTRY LTD.
2,612.1000 2,634.7911 2,612.0000 2,626.0000 5.8 15,235.999100
4188 三菱ケミHD
Mitsubishi Chemical Holdings Corporation
576.8000 595.0000 576.7000 594.4000 161.6 95,500.820100
4189 KHネオケム
KH Neochem Co.,Ltd.
2,668.1000 2,752.1000 2,668.0000 2,752.1000 6.9 18,749.579100
4202 ダイセル
Daicel Corporation
750.1000 763.0000 750.0000 759.2300 33.7 25,618.495100
4203 住友ベーク
Sumitomo Bakelite Company,Limited
3,145.1000 3,209.0000 3,145.0000 3,200.1000 4.5 14,393.808100
4204 積水化
Sekisui Chemical Co.,Ltd.
1,716.0000 1,763.1000 1,716.0000 1,761.2300 57.6 100,654.342100
4205 日ゼオン
ZEON CORPORATION
1,255.1000 1,289.1000 1,255.0000 1,289.1000 18.5 23,635.391100
4206 アイカ工
Aica Kogyo Company,Limited
3,745.1000 3,805.0000 3,745.0000 3,805.0000 5.6 21,113.387100
4208 宇部興
Ube Industries,Ltd.
1,761.1000 1,798.0000 1,761.0000 1,795.0000 17.2 30,819.136100
4212 積水樹脂
Sekisui Jushi Corporation
2,236.0000 2,257.1000 2,231.0000 2,257.1000 4.8 10,730.141100
4215 タキロンシーアイ
C.I. TAKIRON Corporation
669.1000 670.1000 666.0000 670.1000 15.9 10,596.076100
4216 旭有機材
ASAHI YUKIZAI CORPORATION
1,425.0000 1,433.0000 1,421.0000 1,422.0000 13.0 18,593.368100
4218 ニチバン
NICHIBAN CO.,LTD.
1,746.0000 1,748.1893 1,746.0000 1,748.1884 0.9 1,572.236100
4220 リケンテクノス
RIKEN TECHNOS CORPORATION
427.1000 432.1000 423.0000 432.1000 6.9 2,927.548100
4221 大倉工
Okura Industrial Co.,Ltd.
2,081.0000 2,081.1000 1,980.0000 1,980.1000 2.5 5,060.387100
4228 積水化成
Sekisui Kasei Co.,Ltd.
561.0000 568.1000 560.0000 568.1000 2.1 1,179.196100
4229 群栄化
Gun Ei Chemical Industry Co.,Ltd.
2,614.0000 2,657.1000 2,614.0000 2,657.1000 0.5 1,318.510100
4231 タイガーポリ
TIGERS POLYMER CORPORATION
428.0000 430.2928 428.0000 430.2926 0.8 343.658100
4238 ミライアル
Miraial Co.,Ltd.
1,213.1000 1,229.3500 1,213.0000 1,220.0000 2.6 3,191.758100
4245 ダイキアクシス
Daiki Axis Co.,Ltd.
862.1000 877.0000 862.0000 877.0000 0.6 519.710100
4246 DNC
DaikyoNishikawa Corporation
690.1000 711.1000 690.0000 711.1000 3.5 2,452.935100
4248 竹本容器
Takemoto Yohki Co.,Ltd.
928.1000 928.1000 908.0000 912.0000 5.3 4,820.472100
4249 森六
MORIROKU HOLDINGS COMPANY,LTD.
2,021.0000 2,059.1000 2,021.0000 2,059.1000 6.0 12,150.116100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 115
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4272 日化薬
NIPPON KAYAKU CO.,LTD.
917.0000 940.0300 917.0000 935.1000 15.2 14,198.126100
4275 カーリットHD
Carlit Holdings Co.,Ltd.
535.1000 552.0000 535.0000 552.0000 1.7 918.046100
4362 日本精化
Nippon Fine Chemical Co.,Ltd.
1,492.1000 1,506.0246 1,492.0000 1,503.0000 1.9 2,853.114100
4368 扶桑化学
FUSO CHEMICAL CO.,LTD.
3,190.1000 3,251.5100 3,190.0000 3,251.5100 3.5 11,333.170100
4369 トリケミカル
Tri Chemical Laboratories Inc.
12,360.0000 12,568.0000 12,360.0000 12,568.0000 0.9 11,265.580100
4401 ADEKA
ADEKA CORPORATION
1,527.1000 1,603.7600 1,527.0000 1,598.1000 41.7 66,582.208100
4403 日油
NOF CORPORATION
4,420.0000 4,425.0000 4,404.0000 4,425.0000 9.5 41,910.009100
4406 新日本理化
New Japan Chemical Co.,Ltd.
169.1000 170.1000 169.0000 170.1000 2.7 456.753100
4410 ハリマ化成G
HARIMA CHEMICALS GROUP,INC.
1,009.0000 1,035.1000 1,009.0000 1,035.1000 4.3 4,373.279100
4452 花王
Kao Corporation
7,886.0000 7,902.0000 7,859.0000 7,902.0000 79.2 624,673.218100
4461 第一工業
DKS Co.Ltd.
4,435.1000 4,435.1000 4,423.0000 4,423.0000 1.5 6,642.571100
4462 石原ケミカル
ISHIHARA CHEMICAL CO.,LTD.
2,219.0000 2,219.0000 2,208.0000 2,209.5020 0.4 884.450100
4463 日華化学
NICCA CHEMICAL CO.,LTD.
963.1000 985.1000 963.0000 985.1000 0.6 584.020100
4465 ニイタカ
Niitaka Co., Ltd.
3,400.0000 3,400.1000 3,310.0000 3,310.0000 3.3 10,994.736100
4471 三洋化成
SANYO CHEMICAL INDUSTRIES,LTD.
4,515.1000 4,523.0748 4,505.0000 4,505.0000 2.0 9,028.817100
4531 有機薬
Yuki Gosei Kogyo Co.,Ltd.
314.0000 318.0000 314.0000 315.0000 1.4 442.231100
4611 大日塗料
Dai Nippon Toryo Company,Limited
994.1000 994.1000 961.0000 963.0000 16.8 16,162.840100
4612 日ペイントHD
NIPPON PAINT HOLDINGS CO.,LTD.
10,600.0000 10,750.0000 10,600.0000 10,739.2400 15.9 169,623.174100
4613 関ペイント
KANSAI PAINT CO.,LTD.
2,894.0000 2,911.0000 2,894.0000 2,904.0900 23.5 68,266.737100
4615 神東塗料
SHINTO PAINT COMPANY,LIMITED
176.1000 178.1211 176.0000 177.1000 1.3 230.432100
4617 中国塗料
Chugoku Marine Paints,Ltd.
976.0000 989.1000 976.0000 989.1000 8.4 8,268.319100
4619 日特塗料
Nihon Tokushu Toryo Co.,Ltd.
1,063.1000 1,138.1000 1,063.0000 1,138.1000 2.7 2,930.166100
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
500.1000 534.1000 500.0000 534.1000 3.0 1,514.554100
4626 太陽HD
TAIYO HOLDINGS CO.,LTD.
5,710.1000 5,835.0000 5,710.0000 5,770.0000 2.0 11,558.940100
4631 DIC
DIC Corporation
2,625.1000 2,629.1000 2,619.1200 2,629.0000 16.9 44,348.162100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 116
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4633 サカタインクス
SAKATA INX CORPORATION
1,112.0000 1,157.1000 1,112.0000 1,157.1000 3.6 4,090.763100
4634 洋インキHD
TOYO INK SC HOLDINGS CO.,LTD.
1,950.1000 1,997.1900 1,950.0000 1,992.1000 21.4 42,609.248100
4636 T&KTOKA
T&K TOKA CO.,LTD.
860.0000 885.1000 860.0000 885.1000 1.6 1,395.579100
4901 富士フイルム
FUJIFILM Holdings Corporation
5,685.1000 5,696.2600 5,671.0000 5,671.0000 90.0 511,102.592100
4911 資生堂
Shiseido Company,Limited
7,137.1000 7,255.0000 7,137.0000 7,252.0000 74.7 540,494.975100
4912 ライオン
Lion Corporation
2,443.1000 2,466.0000 2,443.0000 2,447.5400 25.2 61,908.662100
4914 高砂香料
TAKASAGO INTERNATIONAL CORPORATION
2,302.1000 2,417.1000 2,302.0000 2,417.1000 2.6 6,193.522100
4917 マンダム
MANDOM CORPORATION
1,646.1000 1,689.0000 1,646.0000 1,687.1000 6.3 10,588.611100
4919 ミルボン
Milbon Co.,Ltd.
5,690.1000 5,813.9551 5,690.0000 5,810.0000 2.5 14,452.495100
4921 ファンケル
FANCL CORPORATION
3,810.1000 3,865.0000 3,810.0000 3,865.0000 42.2 162,821.290100
4922 コーセー
KOSE Corporation
15,430.0000 15,780.0000 15,430.0000 15,779.7000 3.8 59,525.207100
4923 COTA
COTA CO.,LTD.
1,360.1000 1,378.1000 1,360.0000 1,378.1000 1.9 2,595.820100
4926 シーボン
C'BON COSMETICS Co.,Ltd.
1,970.0000 1,977.0000 1,970.0000 1,977.0000 0.2 394.700100
4927 ポーラオルHD
POLA ORBIS HOLDINGS INC.
2,095.1000 2,105.3100 2,095.0000 2,095.1000 10.1 21,205.609100
4928 ノエビアHD
Noevir Holdings Co.,Ltd.
4,605.1000 4,615.0700 4,603.0000 4,605.0000 4.0 18,421.943100
4929 アジュバン
ADJUVANT COSME JAPAN CO.,LTD.
1,026.0000 1,037.1000 1,026.0000 1,037.1000 0.5 514.310100
4951 エステー
S.T.CORPORATION
1,998.1000 1,998.1000 1,993.0000 1,993.0000 2.0 3,989.745100
4955 アグロカネショウ
AGRO-KANESHO CO.,LTD.
1,786.0000 1,801.9800 1,786.0000 1,800.1000 0.8 1,438.930100
4956 コニシ
KONISHI CO.,LTD.
1,565.1000 1,595.0000 1,565.0000 1,592.1000 7.1 11,296.158100
4958 長谷川香
T.HASEGAWA CO.,LTD.
2,065.1000 2,112.1000 2,065.0000 2,112.1000 6.0 12,478.111100
4963 星光PMC
SEIKO PMC CORPORATION
678.0000 678.0000 664.0000 664.4517 0.8 534.090100
4967 小林製薬
KOBAYASHI PHARMACEUTICAL CO.,LTD.
11,290.0000 11,410.0000 11,290.0000 11,409.8000 10.8 122,492.896100
4968 荒川化学
ARAKAWA CHEMICAL INDUSTRIES,LTD.
1,130.1000 1,146.1000 1,130.0000 1,146.1000 5.2 5,937.074100
4971 メック
MEC COMPANY LTD.
2,013.0000 2,052.3952 2,013.0000 2,034.0000 0.9 1,836.739100
4973 高純度化
JAPAN PURE CHEMICAL CO.,LTD.
2,740.0000 2,745.0000 2,740.0000 2,745.0000 0.7 1,920.200100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 117
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4974 タカラバイオ
TAKARA BIO INC.
2,974.1000 2,997.1000 2,974.0000 2,997.1000 8.0 23,844.498100
4975 JCU
JCU CORPORATION
3,400.1000 3,485.0000 3,400.0000 3,445.0000 2.7 9,345.142100
4977 ニッタゼラチン
Nitta Gelatin Inc.
696.1000 718.1000 696.0000 718.1000 1.0 705.468100
4979 OATアグリオ
OAT Agrio Co.,Ltd.
1,310.0000 1,360.0000 1,310.0000 1,360.0000 0.3 398100
4980 デクセリアルズ
Dexerials Corporation
1,168.1000 1,191.1000 1,168.0000 1,191.1000 11.4 13,501.861100
4985 アース製薬
Earth Corporation
6,300.1000 6,444.3840 6,300.0000 6,370.0000 5.0 32,092.098100
4992 北興化
HOKKO CHEMICAL INDUSTRY CO.,LTD.
1,062.0000 1,062.1700 1,061.0000 1,062.1700 2.5 2,654.252100
4994 大成ラミック
Taisei Lamick Co.,Ltd.
2,839.0000 2,940.0000 2,839.0000 2,940.0000 1.5 4,312.705100
4996 クミアイ化
KUMIAI CHEMICAL INDUSTRY CO.,LTD.
1,043.1000 1,064.1000 1,043.0000 1,064.1000 9.0 9,474.385100
4997 日農薬
NIHON NOHYAKU CO.,LTD.
523.1000 539.1000 523.0000 539.1000 13.1 7,036.313100
5142 アキレス
Achilles Corporation
1,532.0000 1,532.0000 1,519.0000 1,528.1000 2.9 4,409.913100
5208 有沢製
Arisawa Mfg.Co.,Ltd.
945.0000 979.1000 945.0000 977.8200 7.4 7,188.282100
6988 日東電
NITTO DENKO CORPORATION
7,880.1000 8,072.0000 7,880.0000 8,050.0000 51.7 415,805.017100
7874 レック
LEC,INC.
1,475.1000 1,531.1000 1,475.0000 1,531.1000 4.5 6,811.129100
7888 三光合成
SANKO GOSEI LTD.
296.0000 302.1000 296.0000 302.1000 1.8 535.140100
7908 KIMOTO
KIMOTO CO.,LTD.
179.1000 183.1000 179.0000 183.1000 2.4 432.244100
7917 藤森工業
FUJIMORI KOGYO CO.,LTD.
4,345.1000 4,465.0000 4,345.0000 4,465.0000 3.0 13,229.394100
7925 前沢化成
MAEZAWA KASEI INDUSTRIES CO.,LTD.
991.1000 999.0000 991.0000 998.0000 6.0 5,990.877100
7931 未来工業
MIRAI INDUSTRY CO.,LTD.
1,883.0000 1,895.0800 1,883.0000 1,891.0000 3.5 6,618.408100
7940 ウェーブロックHD
WAVELOCK HOLDINGS CO.,LTD.
703.1000 720.0000 703.0000 720.0000 0.7 498.758100
7942 JSP
JSP Corporation
1,533.0000 1,536.0442 1,529.0000 1,529.0000 1.2 1,840.114100
7947 エフピコ
FP CORPORATION
4,335.0000 4,359.7900 4,335.0000 4,350.0000 5.7 24,793.383100
7958 天馬
TENMA CORPORATION
1,890.0000 1,900.0000 1,885.0000 1,900.0000 0.9 1,699.128100
7970 信越ポリマ
Shin-Etsu Polymer Co.,Ltd.
922.1000 946.6436 922.0000 939.1000 14.5 13,684.058100
7971 東リ
TOLI Corporation
264.0000 276.1000 264.0000 276.1000 13.2 3,524.212100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 118
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7988 ニフコ
NIFCO INC.
3,435.1000 3,520.0000 3,435.0000 3,516.4800 13.2 46,140.886100
7995 バルカー
VALQUA,LTD.
1,851.0000 1,869.0500 1,851.0000 1,863.0000 9.1 17,000.812100
8113 ユニチャーム
UNICHARM CORPORATION
5,238.1000 5,310.0000 5,238.0000 5,304.6900 45.5 239,973.795100
9385 ショーエイコーポ
SHOEI CORPORATION
1,270.0000 1,270.0000 1,232.0000 1,232.0000 0.3 373.400100
医薬品 Pharmaceutical
4151 協和キリン
Kyowa Kirin Co.,Ltd.
2,916.1000 2,917.0000 2,909.0800 2,912.0000 72.8 212,015.546100
4502 武田薬
Takeda Pharmaceutical Company Limited
3,600.0000 3,600.0000 3,561.4300 3,565.0000 196.4 701,943.436100
4503 アステラス薬
Astellas Pharma Inc.
1,618.5000 1,657.8200 1,618.5000 1,655.0000 340.2 561,640.531100
4506 大日住薬
Sumitomo Dainippon Pharma Co.,Ltd.
1,405.0000 1,437.5800 1,405.0000 1,422.0000 47.4 67,538.176100
4507 塩野義薬
Shionogi & Co.,Ltd.
5,612.1000 5,648.2100 5,612.0000 5,622.0000 58.1 326,993.483100
4512 わかもと
WAKAMOTO PHARMACEUTICAL CO.,LTD.
263.1000 269.1830 263.0000 269.0000 1.6 427.428100
4514 あすか薬
ASKA Pharmaceutical Co.,Ltd.
1,616.0000 1,622.1027 1,612.0000 1,612.0000 1.8 2,913.120100
4516 日本新薬
Nippon Shinyaku Co.,Ltd.
7,310.1000 7,468.2100 7,310.0000 7,442.5400 5.6 41,582.265100
4517 ビオフェルミン
BIOFERMIN PHARMACEUTICAL CO.,LTD.
2,468.0000 2,468.0000 2,460.2900 2,460.2900 0.9 2,215.303100
4519 中外薬
CHUGAI PHARMACEUTICAL CO.,LTD.
4,584.1000 4,627.0500 4,584.0000 4,627.0000 207.6 957,882.390100
4521 科研薬
KAKEN PHARMACEUTICAL CO.,LTD.
4,060.1000 4,060.1000 3,999.0000 4,025.0000 9.6 38,460.389100
4523 エーザイ
Eisai Co.,Ltd.
7,983.1000 7,983.1000 7,805.1800 7,813.0000 56.0 439,424.365100
4527 ロート薬
ROHTO PHARMACEUTICAL CO.,LTD.
3,415.1000 3,472.3622 3,415.0000 3,455.0000 13.4 46,337.956100
4528 小野薬
ONO PHARMACEUTICAL CO.,LTD.
3,152.1000 3,167.4800 3,152.0000 3,157.8300 50.3 158,972.855100
4530 久光薬
HISAMITSU PHARMACEUTICAL CO.,INC.
5,630.1000 5,840.0000 5,630.0000 5,840.0000 6.0 34,629.983100
4534 持田薬
Mochida Pharmaceutical Co.,Ltd.
4,065.0000 4,161.0000 4,065.0000 4,150.0000 2.9 11,979.724100
4536 参天薬
SANTEN PHARMACEUTICAL CO.,LTD.
1,697.0000 1,713.0000 1,697.0000 1,708.2800 36.3 61,992.150100
4538 扶桑薬
Fuso Pharmaceutical Industries,Ltd.
2,791.1000 2,904.0000 2,791.0000 2,904.0000 1.0 2,863.110100
4539 日ケミファ
NIPPON CHEMIPHAR CO.,LTD.
2,524.0000 2,534.0000 2,524.0000 2,534.0000 0.2 505.800100
4540 ツムラ
TSUMURA & CO.
3,355.1000 3,370.0000 3,355.0000 3,370.0000 5.7 19,135.080100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 119
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4541 日医工
Nichi-Iko Pharmaceutical Co.,Ltd.
1,014.1000 1,024.0000 1,014.0000 1,020.1000 13.4 13,704.458100
4547 キッセイ薬
KISSEI PHARMACEUTICAL CO.,LTD.
2,081.0000 2,104.4316 2,081.0000 2,103.1000 3.1 6,499.959100
4548 生化学
SEIKAGAKU CORPORATION
1,011.0000 1,018.0000 1,011.0000 1,015.1000 12.1 12,308.139100
4549 栄研化
EIKEN CHEMICAL CO.,LTD.
1,939.1000 1,974.1700 1,939.0000 1,940.1000 6.9 13,579.615100
4550 日水薬
Nissui Pharmaceutical Co.,Ltd.
1,009.0000 1,009.0000 1,004.0000 1,004.6830 0.6 603.468100
4551 鳥居薬
TORII PHARMACEUTICAL CO.,LTD.
3,255.1000 3,255.1000 3,240.0000 3,255.1000 2.9 9,407.460100
4552 JCRファーマ
JCR Pharmaceuticals Co.,Ltd.
2,811.1000 2,812.0000 2,785.0000 2,785.1000 8.3 23,307.014100
4553 東和薬品
TOWA PHARMACEUTICAL CO.,LTD.
1,957.1000 1,957.1000 1,943.0000 1,952.1000 4.6 8,963.696100
4554 富士製薬
Fuji Pharma Co.,Ltd.
1,238.0000 1,246.0000 1,238.0000 1,246.0000 5.0 6,209.084100
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
4,805.1000 4,805.1000 4,758.0000 4,785.0000 6.0 28,618.480100
4559 ゼリア新薬
ZERIA PHARMACEUTICAL CO.,LTD.
1,924.1000 1,938.1000 1,924.0000 1,938.1000 4.1 7,931.393100
4568 第一三共
DAIICHI SANKYO COMPANY,LIMITED
3,455.0000 3,505.0400 3,455.0000 3,505.0000 263.5 918,066.490100
4569 キョーリンHD
KYORIN Holdings,Inc.
1,896.1000 1,896.1000 1,885.0000 1,885.1000 13.6 25,738.016100
4574 大幸薬品
TAIKO PHARMACEUTICAL CO.,LTD.
1,783.1000 1,783.1000 1,762.0000 1,762.1000 8.4 14,869.540100
4577 ダイト
Daito Pharmaceutical Co.,Ltd.
3,940.1000 3,940.1000 3,830.7800 3,860.0000 3.9 14,994.102100
4578 大塚HD
Otsuka Holdings Co.,Ltd.
4,272.1000 4,272.1000 4,228.7600 4,233.0000 103.4 438,253.851100
4581 大正薬HD
TAISHO PHARMACEUTICAL HOLDINGS CO.,LTD.
6,440.0000 6,560.0000 6,440.0000 6,560.0000 7.3 47,508.890100
4587 ペプチドリーム
PeptiDream Inc.
5,180.1000 5,180.1000 5,094.8900 5,123.4200 18.4 94,748.386100
石油・石炭製品 Oil & Coal Products
3315 日本コークス
NIPPON COKE & ENGINEERING COMPANY,LIMITED
70.1000 70.1000 70.0000 70.1000 13.3 931.196100
5011 ニチレキ
NICHIREKI CO.,LTD.
1,750.1000 1,783.1000 1,750.0000 1,783.1000 4.7 8,311.154100
5013 ユシロ化
Yushiro Chemical Industry Co.,Ltd.
1,310.0000 1,337.0000 1,310.0000 1,337.0000 2.0 2,663.890100
5015 BPカストロール
BP Castrol K.K.
1,274.1000 1,274.1000 1,272.0000 1,272.8653 0.7 890.996100
5017 富士石油
Fuji Oil Company,Ltd.
187.1000 194.1000 187.0000 194.1000 24.3 4,619.522100
5018 MORESCO
MORESCO Corporation
1,001.1000 1,019.1000 1,001.0000 1,019.1000 0.7 705.788100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 120
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
5019 出光興産
Idemitsu Kosan Co.,Ltd.
2,192.1000 2,205.1000 2,192.0000 2,205.0000 46.9 103,204.344100
5020 ENEOS
ENEOS Holdings,Inc.
364.8000 371.0000 364.8000 370.2000 339.0 124,966.950100
5021 コスモエネルギーHD
COSMO ENERGY HOLDINGS COMPANY,LIMITED
1,679.0000 1,757.1000 1,679.0000 1,757.1000 10.3 17,797.891100
ゴム製品 Rubber Products
5101 浜ゴム
The Yokohama Rubber Company,Limited
1,569.0000 1,679.1000 1,569.0000 1,679.0000 37.5 62,263.031100
5105 TOYO TIRE
Toyo Tire Corporation
1,652.0000 1,760.1000 1,652.0000 1,760.1000 15.1 26,168.521100
5108 ブリヂス
BRIDGESTONE CORPORATION
3,567.0000 3,609.9700 3,567.0000 3,597.0000 106.8 384,202.493100
5110 住友ゴム
Sumitomo Rubber Industries,Ltd.
994.1000 1,039.1000 994.0000 1,037.9600 16.5 16,864.357100
5121 藤コンポ
FUJIKURA COMPOSITES Inc.
358.0000 358.1000 353.0000 354.1000 1.5 532.344100
5122 オカモト
OKAMOTO INDUSTRIES,INC.
4,155.1000 4,212.8639 4,155.0000 4,212.0500 2.4 10,084.168100
5185 フコク
Fukoku Co.,Ltd.
725.0000 731.4973 725.0000 731.1000 0.8 583.659100
5186 ニッタ
Nitta Corporation
2,223.1000 2,245.5265 2,223.0000 2,244.1000 3.9 8,735.672100
5191 住友理工
Sumitomo Riko Company Limited
534.0000 549.3738 534.0000 548.1000 39.4 21,615.541100
5192 三星ベルト
Mitsuboshi Belting Ltd.
1,686.1000 1,729.0000 1,686.0000 1,729.0000 2.5 4,294.344100
5195 バンドー化
Bando Chemical Industries,Ltd.
578.1000 578.3932 578.0000 578.1000 3.0 1,734.108100
ガラス・土石製品 Glass & Ceramics Products
3110 日東紡
NITTO BOSEKI CO.,LTD.
4,110.1000 4,125.0000 4,110.0000 4,125.0000 2.6 10,691.831100
5201 AGC
AGC Inc.
3,460.1000 3,550.0400 3,460.0000 3,550.0000 32.5 114,488.774100
5202 板硝子
Nippon Sheet Glass Company,Limited
405.1000 421.1000 405.0000 421.0000 16.0 6,642.330100
5204 石塚硝
ISHIZUKA GLASS CO.,LTD.
1,908.0000 1,916.0000 1,908.0000 1,916.0000 0.2 382.400100
5210 日山村硝
Nihon Yamamura Glass Co.,Ltd.
856.0000 859.0000 856.0000 859.0000 0.4 343.300100
5214 日電硝
Nippon Electric Glass Co.,Ltd.
2,229.0000 2,240.0000 2,229.0000 2,234.0000 23.7 52,983.681100
5218 オハラ
OHARA INC.
1,227.0000 1,240.8436 1,227.0000 1,240.8436 0.6 741.484100
5232 住友大阪
Sumitomo Osaka Cement Co.,Ltd.
3,280.1000 3,348.6800 3,280.0000 3,340.0000 6.5 21,669.564100
5233 太平洋セメ
TAIHEIYO CEMENT CORPORATION
2,834.1000 2,954.1000 2,834.0000 2,954.0000 22.9 66,751.068100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 121
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
5262 日ヒューム
Nippon Hume Corporation
802.1000 802.5456 800.0000 800.1000 1.6 1,282.674100
5269 日コンクリ
NIPPON CONCRETE INDUSTRIES CO.,LTD.
320.1000 320.1000 311.0000 315.1000 30.8 9,591.086100
5273 三谷セキサン
MITANI SEKISAN CO.,LTD.
4,685.1000 4,685.1000 4,610.0000 4,610.0000 1.5 6,972.441100
5288 アジアパイルHD
ASIA PILE HOLDINGS CORPORATION
465.0000 465.1000 463.0000 464.1000 14.3 6,622.683100
5301 東海カーボ
TOKAI CARBON CO.,LTD.
1,197.0000 1,216.1000 1,197.0000 1,216.0000 64.8 78,567.276100
5302 日カーボン
Nippon Carbon Co.,Ltd.
3,710.0000 3,762.5578 3,710.0000 3,745.0000 3.4 12,760.255100
5310 東洋炭素
TOYO TANSO CO.,LTD.
1,733.0000 1,742.0000 1,731.0000 1,742.0000 1.0 1,733.027100
5331 ノリタケ
NORITAKE CO.,LIMITED
3,005.0000 3,024.0000 3,005.0000 3,024.0000 1.2 3,622.532100
5332 TOTO
TOTO LTD.
5,620.1000 5,798.0000 5,620.0000 5,780.0000 35.5 204,827.146100
5333 日本ガイシ
NGK INSULATORS,LTD.
1,632.1000 1,699.1000 1,632.0000 1,699.0000 59.7 100,576.992100
5334 日特殊陶
NGK SPARK PLUG CO.,LTD.
1,765.1000 1,830.1000 1,765.0000 1,828.1600 85.9 156,706.687100
5337 ダントーHD
DANTO HOLDINGS CORPORATION
520.0000 520.1000 466.0000 489.1000 2.1 1,010.351100
5344 MARUWA
MARUWA CO.,LTD.
10,470.0000 10,545.0000 10,470.0000 10,545.0000 1.3 13,695.716100
5351 品川リフラ
SHINAGAWA REFRACTORIES CO.,LTD.
2,273.0000 2,273.0000 2,241.0000 2,241.0000 5.3 11,881.100100
5352 黒崎播磨
KROSAKI HARIMA CORPORATION
2,883.1000 2,900.1000 2,883.0000 2,900.1000 0.5 1,446.120100
5357 ヨータイ
YOTAI REFRACTORIES CO.,LTD.
801.1000 801.1000 797.0000 797.5422 1.2 958.118100
5358 イソライト工業
Isolite Insulating Products Company,Limited
447.0000 451.1000 447.0000 451.1000 0.7 314.910100
5363 TYK
TYK CORPORATION
326.1000 344.1000 326.0000 344.1000 2.0 659.364100
5367 ニッカトー
NIKKATO CORPORATION
689.1000 699.0000 689.0000 699.0000 1.1 764.258100
5384 FUJIMI
FUJIMI INCORPORATED
3,435.1000 3,475.0000 3,435.0000 3,470.0000 2.5 8,667.246100
5388 クニミネ工業
KUNIMINE INDUSTRIES CO.,LTD.
1,083.0000 1,105.0000 1,083.0000 1,105.0000 0.5 548.100100
5391 A&Aマテリアル
A&A Material Corporation
1,081.0000 1,102.0000 1,081.0000 1,102.0000 0.2 218.300100
5393 ニチアス
NICHIAS CORPORATION
2,257.0000 2,301.1000 2,257.0000 2,298.6900 6.2 14,061.287100
7943 ニチハ
NICHIHA CORPORATION
3,030.1000 3,135.1000 3,030.0000 3,135.1000 5.3 16,433.095100
鉄鋼 Iron & Steel
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 122
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
5401 日本製鉄
NIPPON STEEL CORPORATION
1,179.4000 1,215.0200 1,179.4000 1,215.0000 105.2 126,776.363100
5406 神戸鋼
Kobe Steel,Ltd.
478.1000 498.1000 478.0000 498.0000 144.8 71,466.317100
5408 中山鋼
NAKAYAMA STEEL WORKS,LTD.
373.0000 389.1000 373.0000 389.1000 2.3 878.182100
5410 合同鉄
Godo Steel,Ltd.
1,826.0000 1,870.1000 1,826.0000 1,870.1000 17.4 32,345.881100
5411 JFE
JFE Holdings,Inc.
872.1000 902.0000 872.0000 901.0000 110.9 99,628.093100
5423 東製鉄
TOKYO STEEL MANUFACTURING CO.,LTD.
675.1000 694.0000 675.0000 682.1000 9.7 6,674.637100
5440 共英製鋼
KYOEI STEEL LTD.
1,339.0000 1,368.5000 1,339.0000 1,358.1000 14.6 19,919.105100
5444 大和工
YAMATO KOGYO CO.,LTD.
2,520.1000 2,536.1000 2,520.0000 2,536.1000 4.6 11,634.396100
5445 東京鉄
TOKYO TEKKO CO.,LTD.
1,911.0000 2,027.2300 1,911.0000 2,022.0000 14.0 28,335.807100
5449 大阪製鉄
OSAKA STEEL CO.,LTD.
1,127.0000 1,144.1000 1,127.0000 1,144.1000 0.9 1,018.510100
5451 淀川鋼
Yodogawa Steel Works,Ltd.
2,020.1000 2,075.1000 2,020.0000 2,075.1000 4.3 8,863.208100
5463 丸一鋼管
Maruichi Steel Tube Ltd.
2,394.1000 2,415.0000 2,394.0000 2,411.1000 6.6 15,893.501100
5464 モリ工業
MORY INDUSTRIES INC.
2,494.0000 2,527.0000 2,494.0000 2,523.0000 2.1 5,296.200100
5471 大同特鋼
Daido Steel Co.,Ltd.
4,030.1000 4,260.0000 4,030.0000 4,260.0000 3.8 15,944.262100
5476 高周波
Nippon Koshuha Steel Co.,Ltd.
339.1000 346.0000 339.0000 346.0000 0.6 205.610100
5480 冶金工
Nippon Yakin kogyo Co.,Ltd.
1,517.0000 1,549.0000 1,517.0000 1,545.0000 2.6 4,012.905100
5481 山陽特鋼
Sanyo Special Steel Co.,Ltd.
1,059.0000 1,100.1000 1,059.0000 1,100.1000 1.5 1,635.284100
5482 愛知鋼
AICHI STEEL CORPORATION
2,652.0000 2,731.0000 2,652.0000 2,708.0000 13.7 37,306.085100
5486 日立金
Hitachi Metals,Ltd.
1,410.1000 1,440.5800 1,410.0000 1,436.5600 19.9 28,490.835100
5491 日本金属
NIPPON KINZOKU CO.,LTD.
632.0000 647.0000 632.0000 647.0000 0.3 192.600100
5541 大平洋金
PACIFIC METALS CO.,LTD.
1,756.0000 1,817.0000 1,756.0000 1,817.0000 5.8 10,475.787100
5563 新日本電工
Nippon Denko Co.,Ltd.
221.0000 224.1000 221.0000 224.1000 49.4 11,011.541100
5602 栗本鉄
Kurimoto,Ltd.
1,791.0000 1,794.1000 1,778.0000 1,794.1000 16.5 29,537.105100
5603 虹技
KOGI CORPORATION
1,233.0000 1,289.0000 1,233.0000 1,289.0000 0.2 252.200100
5612 日鋳鉄管
NIPPON CHUTETSUKAN K.K.
1,272.0000 1,272.0000 1,272.0000 1,272.0000 0.1 127.200100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 123
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
5632 三菱製鋼
Mitsubishi Steel Mfg.Co.,Ltd.
527.1000 543.0000 527.0000 538.0000 14.1 7,612.964100
5658 日亜鋼
NICHIA STEEL WORKS,LTD.
291.1000 310.1000 291.0000 310.1000 2.2 662.860100
5659 日精線
Nippon Seisen Co.,Ltd.
3,415.0000 3,450.0000 3,415.0000 3,450.0000 0.2 686.500100
5698 エンビプロHD
ENVIPRO HOLDINGS Inc.
535.0000 538.3660 535.0000 538.3660 0.6 322.236100
6319 シンニッタン
SNT CORPORATION
202.1000 202.1000 193.0000 193.1000 2.3 456.446100
7305 新家工
ARAYA INDUSTRIAL CO.,LTD.
1,168.0000 1,168.0000 1,162.0000 1,162.7905 0.4 465.479100
非鉄金属 Nonferrous Metals
5702 大紀アルミ
DAIKI ALUMINIUM INDUSTRY CO.,LTD.
631.0000 681.4633 631.0000 679.1000 6.7 4,513.322100
5703 日軽金HD
Nippon Light Metal Holdings Company,Ltd.
1,743.1000 1,795.0000 1,743.0000 1,790.0000 11.3 20,199.484100
5706 三井金
Mitsui Mining and Smelting Company,Limited
2,942.0000 3,034.0000 2,942.0000 3,020.0000 58.6 177,576.823100
5707 東邦鉛
Toho Zinc CO.,Ltd.
2,011.1000 2,065.0000 2,011.0000 2,048.0000 9.8 20,160.441100
5711 三菱マ
Mitsubishi Materials Corporation
2,014.0000 2,031.0000 2,014.0000 2,030.0000 19.2 38,829.414100
5713 住友鉱
Sumitomo Metal Mining Co.,Ltd.
3,646.1000 3,765.0000 3,646.0000 3,752.0000 41.4 154,853.325100
5714 DOWA
DOWA HOLDINGS CO.,LTD.
3,500.1000 3,631.0000 3,500.0000 3,630.0000 13.4 48,334.856100
5715 古河機金
FURUKAWA CO.,LTD.
1,117.0000 1,133.0000 1,117.0000 1,132.7800 12.1 13,667.063100
5721 エス・サイエンス
S・Science Company,Ltd.
45.1000 46.0000 44.1000 44.1000 6.0 273.169100
5726 大阪チタ
OSAKA Titanium technologies Co.,Ltd.
854.0000 880.0000 854.0000 879.1000 5.3 4,644.779100
5727 邦チタニウム
TOHO TITANIUM COMPANY,LIMITED
692.1000 718.4888 692.0000 713.1000 9.9 7,079.075100
5741 UACJ
UACJ Corporation
1,656.1000 1,725.0000 1,656.0000 1,724.1000 2.8 4,759.679100
5757 CKサンエツ
CK SAN-ETSU Co.,Ltd.
3,745.1000 3,745.1000 3,670.0000 3,740.0000 0.8 2,958.510100
5801 古河電工
Furukawa Electric Co.,Ltd.
2,449.1000 2,489.1000 2,449.0000 2,489.0000 8.9 22,064.986100
5802 住友電工
Sumitomo Electric Industries,Ltd.
1,298.5000 1,335.0000 1,298.5000 1,334.5000 112.3 148,797.713100
5803 フジクラ
Fujikura Ltd.
393.1000 402.1000 393.0000 402.0000 101.7 40,700.354100
5805 昭電線HD
SWCC SHOWA HOLDINGS CO.,LTD.
1,458.0000 1,458.1000 1,437.0000 1,450.1000 17.7 25,597.513100
5807 東特電線
TOTOKU ELECTRIC CO.,LTD.
2,390.0000 2,523.0000 2,382.1000 2,382.1000 0.4 981.810100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 124
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
5809 タツタ線
TATSUTA ELECTRIC WIRE AND CABLE CO.,LTD.
573.1000 586.1000 573.0000 586.1000 14.2 8,245.749100
5819 カナレ電気
Canare Electric Co.,Ltd.
1,768.0000 1,768.0000 1,763.0000 1,763.0000 0.3 529.900100
5821 平河ヒューテ
HIRAKAWA HEWTECH CORP.
1,049.0000 1,100.0000 1,049.0000 1,100.0000 1.0 1,070.683100
5851 リョービ
RYOBI LIMITED
1,201.0000 1,215.1000 1,201.0000 1,215.1000 2.1 2,535.894100
5852 アーレスティ
AHRESTY CORPORATION
323.0000 329.1000 323.0000 329.1000 2.0 651.664100
5857 アサヒHD
Asahi Holdings,Inc.
3,500.0000 3,510.0000 3,500.0000 3,500.0000 6.1 21,390.768100
金属製品 Metal Products
3421 稲葉製作
INABA SEISAKUSHO Co.,Ltd.
1,376.0000 1,399.1000 1,373.0000 1,399.1000 3.2 4,401.505100
3431 宮地エンジ
MIYAJI ENGINEERING GROUP,INC.
2,113.0000 2,207.4300 2,113.0000 2,206.5011 1.6 3,512.423100
3433 トーカロ
TOCALO Co.,Ltd.
1,115.1000 1,149.1000 1,115.0000 1,149.1000 19.6 22,322.198100
3434 アルファCo
ALPHA Corporation
976.1000 980.0000 976.0000 980.0000 0.6 587.210100
3436 SUMCO
SUMCO CORPORATION
1,651.1000 1,718.1000 1,651.0000 1,718.0000 78.1 133,753.260100
3443 川田TECH
KAWADA TECHNOLOGIES,INC.
4,350.1000 4,357.9625 4,345.0000 4,345.0000 2.5 10,873.806100
3445 RSTECH
RS Technologies Co.,Ltd.
3,445.0000 3,510.0000 3,445.0000 3,480.0000 0.6 2,083.510100
3446 JTECCORP
JTEC CORPORATION
3,730.1000 3,730.1000 3,640.0000 3,640.0000 0.2 737.010100
3447 信和
Shinwa Co.,Ltd.
704.0000 715.1000 704.0000 715.1000 0.9 638.258100
5901 洋缶HD
Toyo Seikan Group Holdings,Ltd.
1,066.1000 1,105.2100 1,066.0000 1,102.0000 52.9 58,236.814100
5902 ホッカンHD
HOKKAN HOLDINGS LIMITED
1,430.0000 1,455.1000 1,430.0000 1,455.1000 6.8 9,805.808100
5909 コロナ
CORONA CORPORATION
952.0000 952.0000 946.0000 946.6436 0.8 758.064100
5911 横河ブHD
Yokogawa Bridge Holdings Corp.
1,935.0000 1,976.1700 1,935.0000 1,960.1000 5.5 10,823.456100
5915 駒井ハルテク
KOMAIHALTEC Inc.
1,580.0000 1,630.1082 1,580.0000 1,630.1082 0.3 483.910100
5923 高田機工
TAKADAKIKO(Steel Construction)CO.,LTD.
2,510.0000 2,529.0000 2,510.0000 2,529.0000 0.2 503.900100
5929 三和HD
Sanwa Holdings Corporation
1,256.0000 1,279.1000 1,256.0000 1,278.0000 63.1 80,437.580100
5930 文化シヤター
Bunka Shutter Co.,Ltd.
920.1000 934.0000 920.0000 926.1000 11.0 10,248.666100
5932 三協立山
Sankyo Tateyama,Inc.
884.1000 884.1000 867.0000 867.1000 4.2 3,679.498100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 125
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
5933 アルインコ
ALINCO INCORPORATED
889.1000 906.0000 889.0000 903.0000 8.5 7,693.110100
5936 洋シヤター
TOYO SHUTTER CO.,LTD.
722.0000 722.0000 720.0000 720.0000 0.4 288.400100
5938 LIXIL G
LIXIL Group Corporation
2,352.1000 2,405.1000 2,352.0000 2,405.1000 57.1 136,766.725100
5942 日フイルコン
NIPPON FILCON CO.,LTD.
551.0000 565.1000 551.0000 565.1000 1.0 559.648100
5943 ノーリツ
NORITZ CORPORATION
1,667.1000 1,713.1000 1,667.0000 1,713.1000 8.1 13,795.470100
5946 長府製
CHOFU SEISAKUSHO CO.,LTD.
2,097.1000 2,113.1000 2,097.0000 2,113.1000 3.0 6,298.804100
5947 リンナイ
RINNAI CORPORATION
11,420.0000 11,760.0000 11,420.0000 11,748.2300 4.3 50,087.865100
5951 ダイニチ工
Dainichi Co.,Ltd.
834.0000 896.1000 834.0000 896.1000 0.8 700.470100
5957 日東精工
NITTOSEIKO CO.,LTD.
445.1000 457.3109 445.0000 456.1000 2.3 1,043.761100
5958 三洋工
SANYO INDUSTRIES,LTD.
1,976.0000 1,976.0000 1,976.0000 1,976.0000 0.1 197.600100
5959 岡部
OKABE CO.,LTD.
821.1000 837.0000 821.0000 835.1000 7.8 6,512100
5970 ジーテクト
G-TEKT CORPORATION
1,292.0000 1,387.0000 1,292.0000 1,386.0000 5.6 7,550.664100
5975 東プレ
Topre Corporation
1,112.1000 1,232.0000 1,112.0000 1,229.1000 28.5 34,928.400100
5976 ネツレン
Neturen Co.,Ltd.
466.1000 478.0000 466.0000 477.1000 3.0 1,415.926100
5981 東製綱
TOKYO ROPE MFG.CO.,LTD
539.1000 576.0000 539.0000 570.6400 4.1 2,328.440100
5985 サンコール
SUNCALL CORPORATION
433.0000 454.0000 424.0000 453.1000 1.4 604.048100
5986 モリテック
MOLITEC STEEL CO.,LTD.
300.0000 310.0000 300.0000 309.1000 1.4 428.241100
5988 パイオラックス
PIOLAX,INC.
1,626.0000 1,707.0000 1,626.0000 1,706.1000 4.8 8,024.248100
5989 エイチワン
H-ONE CO.,LTD.
646.1000 664.0000 646.0000 664.0000 10.6 6,970.699100
5991 ニッパツ
NHK SPRING CO.,LTD.
623.1000 653.0000 623.0000 652.1000 45.2 29,076.781100
5992 中央発条
CHUO SPRING CO.,LTD.
2,929.0000 2,929.0000 2,929.0000 2,929.0000 0.1 292.900100
5998 アドバネクス
Advanex Inc.
1,233.0000 1,243.1000 1,233.0000 1,243.1000 0.4 494.610100
7989 立川ブライ
TACHIKAWA CORPORATION
1,302.0000 1,302.0000 1,298.0000 1,298.8830 0.6 779.688100
8155 三益半導
MIMASU SEMICONDUCTOR INDUSTRY CO.,LTD.
2,516.0000 2,586.0000 2,516.0000 2,586.0000 4.7 11,962.963100
機械 Machinery
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 126
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
1909 日本ドライケミカル
Nippon Dry-Chemical CO.,LTD.
1,525.0000 1,544.0504 1,525.0000 1,544.0504 0.5 769.805100
5631 日製鋼所
The Japan Steel Works,Ltd.
2,579.1000 2,652.0000 2,579.0000 2,651.0000 18.0 47,436.839100
6005 三浦工
MIURA CO.,LTD.
5,320.1000 5,361.0000 5,320.0000 5,360.0000 10.2 54,404.757100
6013 タクマ
TAKUMA CO.,LTD.
1,808.1000 1,817.0000 1,790.0000 1,816.1000 12.3 22,074.949100
6101 ツガミ
TSUGAMI CORPORATION
1,585.1000 1,611.0000 1,585.0000 1,598.1000 8.1 13,017.934100
6103 オークマ
OKUMA Corporation
5,780.1000 5,928.0000 5,780.0000 5,910.0000 9.4 55,517.193100
6104 芝浦機械
SHIBAURA MACHINE CO.,LTD.
2,117.0000 2,117.1000 2,113.1000 2,113.1000 1.8 3,808.206100
6113 アマダ
AMADA CO.,LTD.
1,013.1000 1,024.0000 1,013.0000 1,023.0000 63.1 64,414.258100
6118 アイダ
AIDA ENGINEERING,LTD.
878.1000 898.6114 878.0000 897.1000 10.3 9,221.384100
6121 滝澤鉄
TAKISAWA MACHINE TOOL CO.,LTD.
980.0000 994.0000 980.0000 994.0000 0.3 296.800100
6134 FUJI
FUJI CORPORATION
2,353.0000 2,395.0000 2,353.0000 2,394.1000 19.0 45,403.590100
6135 牧野フライス
Makino Milling Machine Co.,Ltd.
4,065.1000 4,241.0000 4,065.0000 4,240.0000 2.1 8,796.049100
6136 OSG
OSG Corporation
1,748.1000 1,811.0000 1,748.0000 1,810.1000 16.6 29,848.430100
6138 ダイジェット
DIJET INDUSTRIAL CO.,LTD.
1,424.0000 1,424.9687 1,424.0000 1,424.9687 0.2 284.896100
6140 旭ダイヤ
Asahi Diamond Industrial Co.,Ltd.
453.1000 454.0000 451.0000 453.1000 15.2 6,858.762100
6141 DMG森精機
DMG MORI CO.,LTD.
1,521.1000 1,546.0000 1,521.0000 1,545.1000 15.6 23,995.896100
6143 ソディック
Sodick Co.,Ltd.
807.1000 864.5882 807.0000 851.1000 4.1 3,478.074100
6146 ディスコ
DISCO CORPORATION
29,559.9000 30,450.0000 29,559.9000 30,419.5400 3.2 96,380.728100
6151 日東工器
NITTO KOHKI CO.,LTD.
1,671.0000 1,700.0000 1,671.0000 1,700.0000 1.4 2,366.400100
6157 日進工具
NS TOOL CO.,LTD.
2,412.0000 2,516.0000 2,412.0000 2,496.0000 1.2 3,005.900100
6165 パンチ
PUNCH INDUSTRY CO.,LTD.
423.1000 426.0000 418.0000 425.0000 1.3 546.938100
6167 冨士ダイス
Fuji Die Co.,Ltd.
630.0000 642.0000 630.0000 642.0000 0.5 318.600100
6203 豊和工
Howa Machinery,Ltd.
814.0000 824.1000 814.0000 824.1000 1.0 816.065100
6205 OKK
OKK CORPORATION
382.0000 389.0000 382.0000 389.0000 0.5 193.800100
6208 石川製
Ishikawa Seisakusho,Ltd.
1,703.0000 1,713.0000 1,703.0000 1,713.0000 0.3 512.900100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 127
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6210 東洋機械
TOYO MACHINERY & METAL CO.,Ltd.
397.1000 408.1000 397.0000 408.1000 1.2 482.247100
6217 津田駒工
TSUDAKOMA Corp.
893.0000 897.6107 893.0000 897.6107 0.3 268.761100
6218 エンシュウ
ENSHU Limited
933.0000 950.6463 933.0000 950.6463 0.5 471.664100
6222 島精機
SHIMA SEIKI MFG.,LTD.
1,761.0000 1,826.1000 1,761.0000 1,826.1000 7.0 12,709.590100
6235 オプトラン
OPTORUN CO.,LTD.
2,117.1000 2,128.4469 2,116.0000 2,116.0000 3.4 7,220.509100
6236 NCHD
NC Holdings Co.,Ltd.
621.0000 621.0000 606.1000 606.1000 0.7 429.692100
6237 イワキポンプ
IWAKI CO.,LTD.
802.1000 803.0000 802.0000 803.0000 1.0 802.218100
6238 フリュー
FURYU CORPORATION
1,075.1000 1,086.1900 1,075.0000 1,075.1000 5.3 5,740.650100
6240 ヤマシンフィルタ
YAMASHIN-FILTER CORP.
986.0000 991.0000 986.0000 990.1000 10.4 10,298.799100
6247 日阪製作
HISAKA WORKS,LTD.
870.1000 892.1000 870.0000 892.1000 7.9 6,997.610100
6250 やまびこ
YAMABIKO CORPORATION
1,330.1000 1,372.0000 1,330.0000 1,365.1000 12.5 17,066.446100
6258 平田機工
HIRATA Corporation
6,840.1000 6,900.0000 6,840.0000 6,900.0000 1.4 9,588.010100
6262 ペガサス
PEGASUS SEWING MACHINE MFG.CO.,LTD.
284.1000 289.1966 284.0000 285.1000 1.5 430.239100
6264 マルマエ
Marumae Co.,Ltd.
874.1000 914.0000 874.0000 914.0000 0.6 537.410100
6266 タツモ
TAZMO CO.,LTD.
1,465.0000 1,550.1000 1,465.0000 1,550.1000 21.5 33,066.813100
6268 ナブテスコ
Nabtesco Corporation
4,005.0000 4,005.1000 3,979.0000 3,985.0000 11.9 47,475.953100
6269 三井海洋
MODEC,INC.
1,682.0000 1,694.8600 1,682.0000 1,690.0000 2.1 3,548.699100
6272 レオン自機
RHEON AUTOMATIC MACHINERY CO.,LTD.
1,174.1000 1,185.0000 1,163.0000 1,185.0000 1.4 1,634.968100
6273 SMC
SMC CORPORATION
60,450.0000 60,450.0000 59,306.0000 59,998.4000 9.3 554,991.801100
6277 ホソカワミクロン
HOSOKAWA MICRON CORPORATION
5,470.0000 5,900.0000 5,470.0000 5,900.0000 1.3 7,454.610100
6278 ユニオンツール
UNION TOOL CO.
3,140.0000 3,198.5100 3,140.0000 3,185.1000 0.9 2,869.929100
6282 オイレス工
OILES CORPORATION
1,558.1000 1,593.0838 1,558.0000 1,589.0000 2.2 3,481.734100
6284 ASB機械
NISSEI ASB MACHINE CO.,LTD.
4,985.0000 5,355.8800 4,985.0000 5,300.0000 0.7 3,668.176100
6287 サトーHD
SATO HOLDINGS CORPORATION
2,116.1000 2,121.1000 2,114.0000 2,121.1000 6.1 12,910.667100
6289 技研製作所
GIKEN LTD.
3,955.0000 3,965.0000 3,955.0000 3,965.0000 4.0 15,850.279100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 128
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6291 エアーテック
AIRTECH JAPAN,LTD.
1,685.0000 1,717.1674 1,685.0000 1,686.0000 0.7 1,189.026100
6292 カワタ
KAWATA MFG. CO.,LTD.
808.0000 825.0000 808.0000 819.0000 0.8 654.200100
6293 日精樹脂
NISSEI PLASTIC INDUSTRIAL CO.,LTD.
894.0000 903.0000 894.0000 903.0000 6.8 6,135.271100
6294 オカダアイヨン
OKADA AIYON CORPORATION
975.0000 975.0000 961.1000 961.1000 0.4 386.410100
6298 ワイエイシイHD
Y.A.C.HOLDINGS CO.,LTD.
658.0000 715.7900 658.0000 702.1000 6.1 4,351.745100
6301 コマツ
KOMATSU LTD.
2,492.0000 2,547.0000 2,492.0000 2,547.0000 134.3 339,893.811100
6302 住友重
SUMITOMO HEAVY INDUSTRIES,LTD.
2,368.1000 2,394.1000 2,368.0000 2,394.0000 19.9 47,420.564100
6305 日立建機
Hitachi Construction Machinery Co.,Ltd.
2,809.0000 2,874.0000 2,809.0000 2,849.0000 42.1 120,102.700100
6306 日工
NIKKO CO.,LTD.
669.1000 677.0000 669.0000 677.0000 7.2 4,851.165100
6309 巴工業
TOMOE ENGINEERING CO.,LTD.(TOMOE KOGYO CO.,LTD.)
1,944.0000 1,960.0000 1,944.0000 1,960.0000 0.4 782.400100
6310 井関農
ISEKI & CO.,LTD.
1,415.1000 1,415.1000 1,374.0000 1,381.1000 6.6 9,101.113100
6315 TOWA
TOWA CORPORATION
1,481.1000 1,618.1000 1,481.0000 1,618.1000 8.8 13,936.243100
6316 丸山製
MARUYAMA MFG.CO.,INC.
1,458.0000 1,458.1000 1,440.0000 1,440.0000 0.7 1,016.508100
6317 北川鉄
Kitagawa Corporation
1,359.1000 1,380.1000 1,356.0000 1,380.1000 3.9 5,300.022100
6323 ローツェ
RORZE CORPORATION
5,140.0000 5,320.0000 5,140.0000 5,320.0000 1.6 8,418.762100
6325 タカキタ
TAKAKITA CO.,LTD.
644.1000 669.0000 644.0000 669.0000 0.6 390.510100
6326 クボタ
KUBOTA CORPORATION
2,076.5000 2,118.1000 2,076.5000 2,118.0000 145.1 305,731.482100
6328 荏原実業
EBARA JITSUGYO CO.,LTD.
3,650.0000 3,660.0000 3,650.0000 3,660.0000 1.0 3,657.402100
6331 菱化工機
Mitsubishi Kakoki Kaisha,Ltd.
1,954.1000 1,962.0000 1,954.0000 1,962.0000 1.7 3,328.143100
6332 月島機
TSUKISHIMA KIKAI CO.,LTD.
1,311.1000 1,348.0000 1,311.0000 1,345.1000 5.3 7,110.251100
6333 帝国電機
TEIKOKU ELECTRIC MFG. CO.,LTD.
1,198.0000 1,215.8265 1,198.0000 1,214.0000 2.8 3,395.182100
6335 東京機
TOKYO KIKAI SEISAKUSHO,LTD.
277.0000 278.1893 277.0000 278.1000 0.7 194.546100
6339 新東工
Sintokogio,Ltd.
707.0000 716.0000 707.0000 714.1000 5.2 3,709.243100
6340 渋谷工
SHIBUYA CORPORATION
3,480.1000 3,550.0000 3,480.0000 3,550.0000 2.6 9,167.250100
6345 アイチ
AICHI CORPORATION
918.1000 918.1000 911.0000 913.1000 6.4 5,839.854100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 129
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6349 小森
KOMORI CORPORATION
710.1000 728.0000 710.0000 725.1000 19.4 14,097.017100
6351 鶴見製
TSURUMI MANUFACTURING CO.,LTD.
1,758.0000 1,788.9700 1,758.0000 1,774.0000 3.9 6,952.201100
6355 住友精密
Sumitomo Precision Products Co.,Ltd.
2,014.0000 2,014.0000 1,996.0000 1,996.0000 0.4 802100
6356 日ギア
NIPPON GEAR CO.,LTD.
303.0000 308.1000 303.0000 308.1000 0.6 183.710100
6358 酒井重
SAKAI HEAVY INDUSTRIES,LTD.
2,379.0000 2,385.0000 2,379.0000 2,385.0000 0.2 476.400100
6361 荏原製
EBARA CORPORATION
3,065.1000 3,089.0000 3,065.0000 3,065.0000 25.5 78,459.754100
6362 石井鉄
Ishii Iron Works Co.,Ltd.
2,774.0000 2,782.1000 2,774.0000 2,782.1000 0.3 833.610100
6363 酉島製
Torishima Pump Mfg.Co.,Ltd.
829.1000 829.1000 802.0000 802.0000 6.7 5,441.920100
6364 北越工
HOKUETSU INDUSTRIES CO.,LTD.
1,114.0000 1,134.1000 1,114.0000 1,134.1000 1.7 1,907.796100
6367 ダイキン工
DAIKIN INDUSTRIES,LTD.
23,469.9000 23,655.2400 23,469.9000 23,655.0000 58.2 1,373,910.927100
6368 オルガノ
ORGANO CORPORATION
5,400.1000 5,440.0000 5,400.0000 5,440.0000 0.5 2,712.010100
6369 トーヨーカネツ
TOYO KANETSU K.K.
1,987.0000 1,993.0000 1,987.0000 1,990.0000 1.5 2,985.300100
6370 栗田工
Kurita Water Industries Ltd.
3,465.1000 3,555.0000 3,465.0000 3,555.0000 11.0 38,787.642100
6371 椿本チエイン
TSUBAKIMOTO CHAIN CO.
2,431.1000 2,528.1000 2,431.0000 2,528.1000 9.6 23,929.381100
6373 大同工
DAIDO KOGYO CO.,LTD.
705.0000 728.4953 705.0000 728.1000 1.0 718.869100
6378 木村化工
KIMURA CHEMICAL PLANTS CO.,LTD.
460.1000 460.1000 453.0000 458.0000 1.3 592.340100
6381 アネスト岩田
ANEST IWATA Corporation
944.0000 945.0000 944.0000 944.1000 2.7 2,549.112100
6383 ダイフク
DAIFUKU CO.,LTD.
11,290.0000 11,430.0000 11,290.0000 11,429.8000 11.4 129,047.108100
6387 サムコ
SAMCO INC.
2,788.0000 2,917.0000 2,788.0000 2,913.0000 3.0 8,728.100100
6390 加藤製
KATO WORKS CO.,LTD.
1,056.0000 1,079.0000 1,056.0000 1,079.0000 0.7 750.700100
6393 油研工
YUKEN KOGYO CO.,LTD.
1,503.0000 1,503.0000 1,500.0000 1,501.0204 0.3 450.402100
6395 タダノ
TADANO LTD.
828.0000 835.1000 828.0000 835.1000 16.2 13,490.260100
6406 フジテック
FUJITEC CO.,LTD.
2,147.1000 2,170.0000 2,147.0000 2,164.1000 12.8 27,722.554100
6407 CKD
CKD Corporation
1,903.1000 2,102.0000 1,903.0000 2,087.1000 5.4 11,074.965100
6409 キトー
KITO CORPORATION
1,510.1000 1,575.7300 1,510.0000 1,575.0000 1.8 2,808.882100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 130
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6412 平和
Heiwa Corporation
1,584.1000 1,604.1000 1,584.0000 1,604.1000 10.7 17,090.413100
6413 理想科学
RISO KAGAKU CORPORATION
1,223.1000 1,227.1000 1,221.0000 1,227.1000 1.3 1,589.403100
6417 SANKYO
SANKYO CO.,LTD.
2,659.1000 2,704.8388 2,659.0000 2,693.0000 76.9 207,155.797100
6418 日金銭
JAPAN CASH MACHINE CO.,LTD.
559.1000 565.1000 559.0000 565.1000 18.0 10,063.258100
6419 マースグループHD
Mars Group Holdings Corporation
1,620.1000 1,665.0000 1,620.0000 1,665.0000 2.3 3,761.981100
6420 フクシマガリレイ
FUKUSHIMA GALILEI CO.LTD.
4,415.1000 4,459.9000 4,415.0000 4,436.9600 3.0 13,318.836100
6428 オーイズミ
OIZUMI Corporation
395.0000 395.0000 375.0000 383.1000 0.7 267.335100
6430 ダイコク電
DAIKOKU DENKI CO.,LTD.
937.1000 937.1000 908.0000 908.0000 1.0 917.871100
6432 竹内製作所
TAKEUCHI MFG.CO.,LTD.
2,403.0000 2,489.1000 2,403.0000 2,489.1000 7.0 17,261.360100
6436 アマノ
Amano Corporation
2,583.1000 2,632.1000 2,583.0000 2,632.1000 6.3 16,415.133100
6440 JUKI
JUKI CORPORATION
462.0000 482.0000 462.0000 482.0000 15.5 7,442.407100
6444 サンデンHD
SANDEN HOLDINGS CORPORATION
360.1000 379.1000 360.0000 379.1000 1.7 629.320100
6445 蛇の目
JANOME SEWING MACHINE CO.,LTD.
669.1000 723.4919 669.0000 711.1000 1.4 987.069100
6454 マックス
MAX CO.,LTD.
1,485.1000 1,503.6500 1,485.0000 1,499.1000 2.4 3,592.699100
6457 グローリー
GLORY LTD.
2,316.1000 2,316.1000 2,270.0000 2,270.1000 16.8 38,270.658100
6458 新晃工業
SINKO INDUSTRIES LTD.
1,602.0000 1,619.1000 1,602.0000 1,619.1000 3.1 4,997.929100
6459 大和冷機
DAIWA INDUSTRIES LTD.
1,000.1000 1,095.1000 1,000.0000 1,095.1000 13.8 14,445.763100
6460 セガサミーHD
SEGA SAMMY HOLDINGS INC.
1,496.0000 1,541.1000 1,496.0000 1,541.1000 46.7 71,547.580100
6461 日ピストン
Nippon Piston Ring Co.,Ltd.
1,076.1000 1,076.1000 1,038.0000 1,038.0000 0.5 526.610100
6462 リケン
RIKEN CORPORATION
2,443.1000 2,443.1000 2,430.0000 2,435.1000 1.9 4,623.785100
6463 TPR
TPR CO.,LTD.
1,363.1000 1,432.2600 1,363.0000 1,432.2600 8.2 11,592.058100
6464 ツバキ・ナカシマ
TSUBAKI NAKASHIMA CO.,LTD.
890.1000 931.1000 890.0000 931.1000 8.3 7,684.112100
6465 ホシザキ
HOSHIZAKI CORPORATION
10,340.0000 10,560.0000 10,340.0000 10,559.8000 6.0 62,946.568100
6470 大豊工業
TAIHO KOGYO CO.,LTD.
585.0000 609.1000 585.0000 609.1000 1.2 714.550100
6471 日本精工
NSK Ltd.
887.0000 916.1000 887.0000 916.0000 71.8 65,425.463100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 131
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6472 NTN
NTN CORPORATION
221.0000 233.1000 221.0000 233.0000 222.0 51,413.122100
6473 ジェイテクト
JTEKT Corporation
857.0000 895.1000 857.0000 895.0000 63.2 56,338.314100
6474 不二越
NACHI-FUJIKOSHI CORP.
4,320.0000 4,455.0000 4,320.0000 4,455.0000 3.8 16,761.954100
6480 日トムソン
NIPPON THOMPSON CO.,LTD.
345.1000 349.2376 345.0000 347.1000 20.2 7,043.368100
6481 THK
THK CO.,LTD.
3,015.0000 3,070.1000 3,015.0000 3,066.9200 17.8 54,403.506100
6482 ユーシン精機
YUSHIN PRECISION EQUIPMENT CO.,LTD.
711.1000 723.0000 711.0000 723.0000 1.2 855.858100
6485 前沢給装
MAEZAWA KYUSO INDUSTRIES CO.,LTD.
2,200.1000 2,245.4700 2,200.0000 2,245.4700 0.7 1,561.909100
6486 イーグル工
EAGLE INDUSTRY CO.,LTD.
880.1000 901.6130 880.0000 900.1000 19.6 17,629.191100
6489 前沢工
Maezawa Industries,Inc.
471.0000 471.0000 466.1000 466.1000 0.9 422.841100
6490 日ピラ工
NIPPON PILLAR PACKING CO.,LTD.
1,463.0000 1,510.1000 1,463.0000 1,510.1000 3.3 4,918.222100
6498 キッツ
KITZ CORPORATION
572.1000 572.3894 570.0000 570.1000 10.5 6,004.703100
6586 マキタ
Makita Corporation
5,090.1000 5,150.0000 5,090.0000 5,144.8500 24.9 127,598.453100
7004 日立造
Hitachi Zosen Corporation
424.1000 430.4700 424.0000 427.0000 19.6 8,385.517100
7011 三菱重
Mitsubishi Heavy Industries,Ltd.
2,408.1000 2,448.1000 2,408.0000 2,448.0000 43.7 106,460.790100
7013 IHI
IHI Corporation
1,416.1000 1,500.1000 1,416.0000 1,500.0000 24.1 35,728.078100
7718 スター精密
STAR MICRONICS CO.,LTD.
1,513.1000 1,534.0429 1,513.0000 1,525.1000 3.9 5,960.128100
電気機器 Electric Appliances
3105 日清紡HD
Nisshinbo Holdings Inc.
720.1000 760.1000 720.0000 760.0000 73.7 55,606.110100
4062 イビデン
IBIDEN CO.,LTD.
4,305.1000 4,440.0500 4,305.0000 4,440.0000 19.8 87,192.712100
4902 コニカミノルタ
KONICA MINOLTA,INC.
299.9000 310.3400 299.9000 308.0000 174.1 53,804.070100
6448 ブラザー
BROTHER INDUSTRIES,LTD.
1,790.1000 1,807.9900 1,790.0000 1,804.0000 118.6 214,088.256100
6479 ミネベアミツミ
MINEBEA MITSUMI Inc.
1,941.0000 1,995.1000 1,941.0000 1,995.0000 71.0 141,076.997100
6501 日立
Hitachi,Ltd.
3,892.1000 3,894.0000 3,858.0000 3,872.0000 111.2 430,684.362100
6503 三菱電
Mitsubishi Electric Corporation
1,392.5000 1,415.0000 1,392.5000 1,415.0000 220.8 310,558.162100
6504 富士電機
FUJI ELECTRIC CO.,LTD.
3,440.1000 3,490.0000 3,440.0000 3,490.0000 19.7 68,470.460100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 132
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6505 東洋電
TOYO DENKI SEIZO K.K.(TOYO ELECTRIC MFG.CO.,LTD.)
1,099.1000 1,099.1000 1,095.0000 1,095.7449 0.6 657.884100
6506 安川電
YASKAWA Electric Corporation
4,465.1000 4,580.0000 4,465.0000 4,580.0000 63.9 290,751.045100
6507 シンフォニア
SINFONIA TECHNOLOGY CO.,LTD.
1,240.0000 1,259.1000 1,240.0000 1,259.1000 9.1 11,304.996100
6508 明電舎
MEIDENSHA CORPORATION
1,697.0000 1,702.8700 1,697.0000 1,697.1000 6.1 10,365.538100
6513 オリジン
Origin Company,Limited
1,339.0000 1,344.9143 1,339.0000 1,344.9143 0.4 537.191100
6516 山洋電気
SANYO DENKI CO.,LTD.
4,680.0000 4,855.0000 4,680.0000 4,855.0000 1.3 6,204.636100
6517 デンヨー
Denyo Co.,Ltd.
2,066.1000 2,220.1000 2,066.0000 2,220.1000 7.9 17,282.411100
6588 東芝テック
TOSHIBA TEC CORPORATION
4,225.1000 4,231.0000 4,225.0000 4,230.0000 4.3 18,183.662100
6590 芝浦
SHIBAURA MECHATRONICS CORPORATION
3,595.0000 3,724.0900 3,595.0000 3,724.0900 1.8 6,690.044100
6592 マブチモーター
MABUCHI MOTOR CO.,LTD.
4,360.1000 4,450.0000 4,360.0000 4,450.0000 8.1 35,739.403100
6594 日本電産
NIDEC CORPORATION
11,355.0000 11,715.0000 11,355.0000 11,658.3300 48.8 564,836.398100
6616 トレックスセミ
TOREX SEMICONDUCTOR LTD.
1,338.1000 1,338.1000 1,286.0000 1,296.0000 4.6 5,935.984100
6617 東光高岳
TAKAOKA TOKO CO.,LTD.
1,182.0000 1,184.3000 1,182.0000 1,184.3000 1.5 1,775.290100
6619 WSCOPE
W-SCOPE Corporation
679.0000 694.1000 679.0000 694.1000 2.4 1,638.412100
6620 宮越HD
Miyakoshi Holdings,Inc.
692.0000 705.0000 692.0000 705.0000 0.5 351.200100
6622 ダイヘン
DAIHEN CORPORATION
4,110.1000 4,200.0000 4,110.0000 4,200.0000 3.8 15,715.356100
6630 ヤーマン
YA-MAN LTD.
1,830.1000 1,842.1000 1,830.0000 1,842.1000 4.0 7,332.195100
6632 JVCKW
JVCKENWOOD Corporation
152.0000 158.1000 152.0000 158.1000 126.2 19,815.292100
6638 Mimaki
MIMAKI ENGINEERING CO.,LTD.
492.1000 492.1000 478.0000 484.0000 1.4 675.507100
6640 I・PEX
I-PEX Inc.
1,925.1000 1,952.0000 1,925.0000 1,952.0000 8.0 15,428.024100
6641 日新電
Nissin Electric Co.,Ltd.
1,155.1000 1,182.3000 1,155.0000 1,181.1000 16.0 18,886.141100
6644 大崎電
Osaki Electric Co.,Ltd.
551.1000 572.3894 551.0000 563.1000 8.5 4,838.794100
6645 オムロン
OMRON Corporation
8,140.1000 8,420.0000 8,140.0000 8,420.0000 51.0 426,369.473100
6651 日東工
NITTO KOGYO CORPORATION
1,872.1000 1,881.1000 1,870.0000 1,881.1000 4.2 7,863.963100
6652 IDEC
IDEC CORPORATION
1,847.0000 1,874.0600 1,847.0000 1,864.1000 4.7 8,783.607100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 133
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6653 正興電機製作所
SEIKO ELECTRIC CO.,LTD.
1,709.0000 1,782.0000 1,709.0000 1,782.0000 0.4 705.500100
6654 不二電機工業
FUJI ELECTRIC INDUSTRY CO.,LTD.
1,302.0000 1,302.0000 1,302.0000 1,302.0000 0.3 390.600100
6674 GSユアサ
GS Yuasa Corporation
2,098.1000 2,198.1000 2,098.0000 2,198.0000 16.1 35,113.309100
6675 サクサ
SAXA Holdings,Inc.
1,433.0000 1,450.5900 1,433.0000 1,450.5900 2.1 3,044.162100
6676 メルコ
MELCO HOLDINGS INC.
2,906.1000 2,910.0000 2,885.0000 2,910.0000 6.1 17,607.724100
6678 テクノメディカ
Techno Medica Co.,Ltd.
1,589.0000 1,590.0000 1,589.0000 1,590.0000 0.4 635.800100
6699 ダイヤHD
DIAMOND ELECTRIC HOLDINGS Co.,Ltd.
841.0000 841.1000 828.0000 828.0000 0.5 417.910100
6701 NEC
NEC Corporation
5,510.1000 5,538.0000 5,494.5000 5,500.0000 42.8 235,909.103100
6702 富士通
FUJITSU LIMITED
13,185.0000 13,254.0000 13,185.0000 13,245.0000 29.0 383,733.457100
6703 OKI
Oki Electric Industry Company,Limited
926.1000 931.0000 926.0000 927.0000 18.1 16,807.447100
6704 岩崎通
IWATSU ELECTRIC CO.,LTD.
845.0000 853.0000 845.0000 849.1000 0.7 594.710100
6706 電気興
DKK Co.,Ltd.
2,821.1000 2,881.1000 2,821.0000 2,881.1000 2.3 6,548.913100
6707 サンケン電
Sanken Electric Co.,Ltd.
3,650.1000 3,690.0000 3,650.0000 3,690.0000 4.6 16,926.580100
6715 ナカヨ
NAKAYO,INC.
1,492.1000 1,492.1000 1,486.0000 1,486.0000 0.4 595.610100
6718 アイホン
AIPHONE CO.,LTD.
1,542.0000 1,567.0000 1,542.0000 1,567.0000 1.2 1,874.506100
6723 ルネサス
Renesas Electronics Corporation
933.9000 955.0000 933.9000 949.0500 178.9 169,975.784100
6724 エプソン
SEIKO EPSON CORPORATION
1,362.1000 1,405.0000 1,362.0000 1,403.0000 96.5 135,144.645100
6727 ワコム
Wacom Co.,Ltd.
743.1000 759.8300 743.0000 754.1000 15.5 11,706.190100
6728 アルバック
ULVAC, Inc.
4,215.0000 4,215.1000 4,145.0000 4,145.0000 36.9 153,609.796100
6730 アクセル
AXELL CORPORATION
798.0000 803.0000 798.0000 803.0000 0.5 400.500100
6737 EIZO
EIZO Corporation
3,685.1000 3,685.1000 3,565.0000 3,590.0000 2.4 8,613.073100
6740 JDI
Japan Display Inc.
56.0000 56.1000 49.9900 51.1000 39.3 2,049.269100
6741 日信号
Nippon Signal Company,Limited
913.1000 926.6304 913.0000 923.1000 23.2 21,447.493100
6742 京三製
Kyosan Electric Manufacturing Co.,Ltd.
437.1000 440.1000 436.0000 440.1000 19.4 8,461.128100
6744 能美防災
NOHMI BOSAI LTD.
2,408.0000 2,453.0000 2,408.0000 2,453.0000 5.4 13,112.074100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 134
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6745 ホーチキ
HOCHIKI CORPORATION
1,221.0000 1,244.0000 1,221.0000 1,244.0000 7.8 9,526.610100
6748 星和電機
SEIWA ELECTRIC MFG. CO.,LTD.
621.1000 634.1000 621.0000 634.1000 1.0 627.162100
6750 エレコム
ELECOM CO.,LTD.
4,620.0000 4,620.1000 4,550.0000 4,550.0000 3.4 15,586.462100
6752 パナソニック
Panasonic Corporation
1,048.5000 1,111.0000 1,048.5000 1,100.0000 292.8 320,007.150100
6753 シャープ
Sharp Corporation
1,159.1000 1,183.1000 1,159.0000 1,183.1000 22.8 26,746.806100
6754 アンリツ
ANRITSU CORPORATION
2,308.1000 2,312.1000 2,305.0000 2,312.1000 44.9 103,551.154100
6755 富士通ゼ
FUJITSU GENERAL LIMITED
3,185.1000 3,215.1000 3,185.0000 3,215.1000 22.6 72,395.057100
6758 ソニー
SONY CORPORATION
9,326.0000 9,491.1000 9,326.0000 9,491.0000 154.5 1,453,066.796100
6762 TDK
TDK Corporation
13,490.0000 13,820.0000 13,490.0000 13,820.0000 66.6 917,937.751100
6763 帝通工
Teikoku Tsushin Kogyo Co.,Ltd.
1,171.0000 1,178.8014 1,171.0000 1,178.0000 0.8 941.080100
6768 タムラ製
TAMURA CORPORATION
522.1000 530.3608 522.0000 529.1000 19.0 10,057.630100
6770 アルプスアルパイン
ALPS ALPINE CO.,LTD.
1,425.0000 1,469.0000 1,425.0000 1,465.0000 59.9 87,655.387100
6771 池上通
IKEGAMI TSUSHINKI CO.,LTD.
800.0000 800.0000 798.0000 798.5429 0.4 319.454100
6779 日電波
NIHON DEMPA KOGYO CO.,LTD.
464.1000 489.3329 464.0000 468.1000 1.4 670.486100
6785 鈴木
SUZUKI CO.,LTD.
903.0000 910.0000 895.0000 895.0000 0.9 814.710100
6788 日本トリム
NIHON TRIM CO.,LTD.
3,700.0000 3,702.5170 3,700.0000 3,702.5170 0.2 740.251100
6789 ローランドDG
Roland DG Corporation
1,578.1000 1,616.0986 1,578.0000 1,611.1000 1.1 1,764.329100
6794 フォスター電
Foster Electric Company,Limited
1,139.1000 1,175.7993 1,139.0000 1,168.1000 1.8 2,095.781100
6798 SMK
SMK Corporation
2,795.0000 2,795.0000 2,790.0000 2,794.0000 2.8 7,822.600100
6800 ヨコオ
YOKOWO CO.,LTD.
2,465.0000 2,484.6891 2,464.0000 2,471.0000 9.1 22,467.478100
6803 ティアック
TEAC CORPORATION
111.1000 115.0000 111.0000 115.0000 1.0 113.410100
6804 ホシデン
Hosiden Corporation
863.1000 883.9700 863.0000 880.1000 30.3 26,729.778100
6806 ヒロセ電
HIROSE ELECTRIC CO.,LTD.
14,350.0000 14,421.0000 14,350.0000 14,380.0000 11.6 166,849.213100
6807 航空電子
Japan Aviation Electronics Industry,Limited
1,411.0000 1,459.1000 1,411.0000 1,459.1000 8.3 12,042.097100
6809 TOA
TOA CORPORATION
916.1000 930.1000 914.0000 930.1000 4.5 4,118.444100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 135
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6810 マクセルHD
Maxell Holdings,Ltd.
1,147.1000 1,173.0000 1,147.0000 1,167.1000 9.8 11,464.758100
6814 古野電気
FURUNO ELECTRIC CO.,LTD.
1,164.1000 1,180.1000 1,164.0000 1,180.1000 1.9 2,217.178100
6815 ユニデンHD
UNIDEN HOLDINGS CORPORATION
2,242.0000 2,340.0000 2,242.0000 2,340.0000 2.6 6,016100
6817 スミダ
SUMIDA CORPORATION
984.0000 1,000.1000 984.0000 996.1000 2.5 2,490.587100
6820 アイコム
ICOM INCORPORATED
2,895.0000 2,913.2000 2,895.0000 2,906.0000 1.4 4,069.640100
6823 リオン
RION CO.,LTD.
2,557.0000 2,609.0000 2,557.0000 2,609.0000 0.7 1,800.074100
6826 本多通信
HONDA TSUSHIN KOGYO CO.,LTD.
470.1000 479.1000 470.0000 479.1000 1.5 713.352100
6839 船井電機
FUNAI ELECTRIC CO.,LTD.
417.1000 428.1000 417.0000 428.1000 1.7 721.207100
6841 横河電
YOKOGAWA ELECTRIC CORPORATION
1,816.1000 1,868.0500 1,816.0000 1,867.0000 59.2 110,289.655100
6844 新電元
Shindengen Electric Manufacturing Co.,Ltd.
2,410.1000 2,460.6740 2,410.0000 2,456.0000 6.4 15,710.977100
6845 アズビル
Azbil Corporation
4,495.1000 4,575.0000 4,495.0000 4,575.0000 18.1 82,482.074100
6848 東亜ディーケーケー
DKK-TOA CORPORATION
839.1000 866.1000 839.0000 866.1000 0.9 768.378100
6849 日本光電
NIHON KOHDEN CORPORATION
3,530.1000 3,530.1000 3,515.0000 3,526.4700 8.8 30,985.200100
6850 チノー
Chino Corporation
1,401.0000 1,438.9782 1,401.0000 1,435.0000 0.8 1,139.107100
6853 共和電
KYOWA ELECTRONIC INSTRUMENTS CO.,LTD.
429.1000 430.0000 429.0000 430.0000 1.6 686.539100
6855 電子材料
JAPAN ELECTRONIC MATERIALS CORPORATION
1,417.0000 1,463.9952 1,417.0000 1,461.0000 2.1 3,060.199100
6856 堀場製
HORIBA,Ltd.
5,750.1000 5,989.0000 5,750.0000 5,940.0000 4.0 23,699.156100
6857 アドバンテス
ADVANTEST CORPORATION
6,880.0000 7,230.0000 6,880.0000 7,230.0000 86.9 625,063.751100
6858 小野測器
ONO SOKKI Co.,Ltd.
537.0000 541.0000 537.0000 541.0000 0.4 216100
6859 エスペック
ESPEC CORP.
1,810.1000 1,828.2429 1,800.0000 1,800.1000 2.4 4,370.544100
6861 キーエンス
KEYENCE CORPORATION
51,709.6000 53,101.7850 51,709.6000 53,039.9100 17.9 939,024.028100
6866 日置電
HIOKI E.E.CORPORATION
3,845.0000 3,905.0000 3,845.0000 3,905.0000 0.8 3,092.510100
6869 シスメックス
SYSMEX CORPORATION
10,385.0000 10,540.0000 10,385.0000 10,529.4600 15.5 161,566.930100
6871 日マイクロニクス
MICRONICS JAPAN CO.,LTD.
963.0000 1,008.1100 963.0000 997.1000 7.2 7,211.951100
6875 メガチップス
MegaChips Corporation
2,668.0000 2,754.1000 2,668.0000 2,754.1000 2.3 6,266.792100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 136
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6877 OBARA-G
Obara Group Incorporated
3,350.0000 3,350.1000 3,300.0000 3,300.1000 1.1 3,662.746100
6901 沢藤電
SAWAFUJI ELECTRIC CO.,LTD.
1,806.0000 1,873.0000 1,806.0000 1,873.0000 0.2 367.900100
6904 原田工業
HARADA INDUSTRY CO.,LTD.
869.1000 878.0000 869.0000 876.0000 0.7 611.710100
6905 コーセル
COSEL CO.,LTD.
1,050.1000 1,062.0000 1,050.0000 1,060.1000 5.6 5,935.036100
6908 イリソ電子工業
IRISO ELECTRONICS CO.,LTD.
4,600.0000 4,807.0000 4,600.0000 4,800.0000 3.3 15,752.764100
6914 オプテックスグループ
OPTEX GROUP Company,Limited
1,694.1000 1,759.1000 1,694.0000 1,759.1000 2.9 5,001.173100
6915 千代インテ
CHIYODA INTEGRE CO.,LTD.
1,550.0000 1,550.0000 1,546.0000 1,547.0517 0.7 1,083.505100
6916 アイオーデータ
I-O DATA DEVICE,INC.
986.1000 986.1000 982.9200 984.0000 1.1 1,082.336100
6920 レーザーテック
Lasertec Corporation
9,680.1000 10,110.0000 9,680.0000 10,109.8000 9.1 91,011.817100
6923 スタンレー電
Stanley Electric Co.,Ltd.
2,905.1000 3,020.1000 2,905.0000 3,016.9800 31.1 93,447.444100
6924 岩崎電
IWASAKI ELECTRIC CO.,LTD.
1,296.0000 1,334.4700 1,296.0000 1,334.4700 3.9 5,196.298100
6925 ウシオ電
USHIO INC.
1,313.1000 1,332.1000 1,313.0000 1,332.1000 69.0 91,687.512100
6926 OKAYA
OKAYA ELECTRIC INDUSTRIES CO.,LTD.
344.1000 358.1000 344.0000 358.1000 1.2 418.443100
6927 ヘリオステクノH
Helios Techno Holding Co.,Ltd.
312.1000 312.1000 309.0000 309.1000 1.4 434.641100
6928 エノモト
ENOMOTO Co.,Ltd.
1,200.0000 1,260.8578 1,200.0000 1,260.8578 0.5 618.085100
6929 日セラミック
NIPPON CERAMIC CO.,LTD.
2,890.1000 2,994.0000 2,890.0000 2,994.0000 4.2 12,501.741100
6932 遠藤照明
ENDO Lighting Corporation
575.1000 575.1000 571.3700 572.3892 3.9 2,229.795100
6937 古河電池
The Furukawa Battery Co.,Ltd.
1,348.1000 1,348.1000 1,315.0000 1,319.0000 7.2 9,483.010100
6938 双信電機
SOSHIN ELECTRIC CO.,LTD.
404.1000 417.0000 404.0000 417.0000 0.7 287.410100
6941 山一電機
YAMAICHI ELECTRONICS CO.,LTD.
1,341.1000 1,398.2000 1,341.0000 1,398.2000 8.8 12,217.872100
6947 図研
ZUKEN INC.
2,730.1000 2,739.0000 2,717.0000 2,739.0000 6.2 16,853.910100
6951 日電子
JEOL Ltd.
3,655.1000 3,750.0000 3,655.0000 3,745.0000 4.2 15,650.608100
6952 カシオ計
CASIO COMPUTER CO.,LTD.
1,972.1000 1,996.1900 1,972.0000 1,980.0000 58.6 116,350.787100
6954 ファナック
FANUC CORPORATION
23,765.0000 24,196.0000 23,764.9000 24,155.0000 51.7 1,247,064.785100
6958 CMK
CMK CORPORATION
448.0000 453.3082 448.0000 451.1000 3.6 1,624.632100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 137
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6961 エンプラス
ENPLAS CORPORATION
2,209.0000 2,209.1000 2,197.0000 2,197.0000 1.0 2,204.459100
6962 大真空
DAISHINKU CORP.
2,018.1000 2,087.0000 2,018.0000 2,087.0000 0.5 1,029.710100
6963 ローム
ROHM COMPANY LIMITED
8,440.1000 8,630.0900 8,440.0000 8,630.0000 20.4 175,319.963100
6965 浜松ホトニク
HAMAMATSU PHOTONICS K.K.
5,530.1000 5,650.0000 5,530.0000 5,644.3500 14.4 80,719.867100
6966 三井ハイテク
Mitsui High-tec,Inc.
2,277.1000 2,369.1000 2,277.0000 2,369.1000 4.5 10,547.379100
6967 新光電工
SHINKO ELECTRIC INDUSTRIES CO.,LTD.
1,929.0000 1,990.1000 1,929.0000 1,990.1000 10.1 19,869.288100
6971 京セラ
KYOCERA CORPORATION
5,998.0000 6,134.0000 5,998.0000 6,134.0000 113.5 694,375.107100
6976 太陽誘電
TAIYO YUDEN CO.,LTD.
4,000.0000 4,135.0500 4,000.0000 4,135.0000 82.2 338,031.353100
6981 村田製
Murata Manufacturing Co.,Ltd.
7,988.1000 8,134.0900 7,988.0000 8,134.0000 86.2 697,854.955100
6986 双葉電子
FUTABA CORPORATION
857.0000 869.1000 857.0000 869.1000 5.2 4,495.297100
6989 北電工業
HOKURIKU ELECTRIC INDUSTRY CO.,LTD.
877.0000 889.6048 877.0000 889.6048 0.5 443.360100
6996 ニチコン
NICHICON CORPORATION
940.1000 994.1000 940.0000 994.1000 13.0 12,822.041100
6997 日ケミコン
NIPPON CHEMI-CON CORPORATION
1,434.0000 1,472.1000 1,434.0000 1,472.1000 1.5 2,186.319100
6999 KOA
KOA CORPORATION
1,357.0000 1,397.0000 1,357.0000 1,396.1000 8.4 11,700.072100
7244 市光工
ICHIKOH INDUSTRIES,LTD.
461.1000 479.1000 461.0000 479.1000 2.4 1,135.727100
7276 小糸製
KOITO MANUFACTURING CO.,LTD.
5,720.0000 5,860.0600 5,720.0000 5,854.1400 13.1 75,994.613100
7280 ミツバ
MITSUBA Corporation
455.0000 490.1000 455.0000 490.1000 40.5 19,709.265100
7735 スクリン
SCREEN Holdings Co.,Ltd.
5,990.1000 6,310.0000 5,990.0000 6,310.0000 11.5 71,992.706100
7739 キヤノン電子
CANON ELECTRONICS INC.
1,432.1000 1,455.1000 1,432.0000 1,455.1000 5.3 7,641.977100
7751 キヤノン
CANON INC.
1,857.5000 1,911.0000 1,857.4000 1,911.0000 162.2 308,150.970100
7752 リコー
RICOH COMPANY,LTD.
661.1000 676.0000 661.0000 670.0000 128.2 86,171.740100
7965 象印マホービン
Zojirushi Corporation
1,940.1000 2,010.1000 1,940.0000 2,010.1000 10.0 19,782.148100
7999 MUTOH-HD
MUTOH HOLDINGS CO.,LTD.
1,486.0000 1,486.0000 1,486.0000 1,486.0000 0.1 148.600100
8035 東エレク
Tokyo Electron Limited
31,030.0000 32,665.8900 31,029.8000 32,570.0000 50.6 1,643,519.932100
輸送用機器 Transportation Equipment
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 138
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3116 トヨタ紡織
TOYOTA BOSHOKU CORPORATION
1,492.1000 1,535.1000 1,492.0000 1,535.1000 6.3 9,530.145100
3526 芦森工
ASHIMORI INDUSTRY CO.,LTD.
939.1000 978.0000 913.0000 913.0000 0.4 376.910100
5949 ユニプレス
UNIPRES CORPORATION
883.1000 917.1000 883.0000 917.1000 6.8 6,191.081100
6201 豊田織
TOYOTA INDUSTRIES CORPORATION
7,220.1000 7,397.0000 7,220.0000 7,372.6100 20.8 152,610.066100
6455 モリタHD
MORITA HOLDINGS CORPORATION
1,888.1000 1,926.1000 1,888.0000 1,926.1000 7.3 13,951.820100
6584 三桜工
Sanoh Industrial Co.,Ltd.
621.1000 644.1000 621.0000 644.1000 18.3 11,650.306100
6902 デンソー
DENSO CORPORATION
5,140.1000 5,267.0000 5,140.0000 5,267.0000 92.0 481,475.361100
6995 東海理電
TOKAI RIKA CO.,LTD.
1,657.0000 1,727.1000 1,657.0000 1,727.1000 18.9 32,317.111100
7003 三井E&S
Mitsui E&S Holdings Co.,Ltd.
375.1000 390.2655 375.0000 387.0000 8.7 3,359.596100
7012 川崎重
Kawasaki Heavy Industries,Ltd.
1,541.1000 1,589.7500 1,541.0000 1,576.0000 33.6 53,090.211100
7014 名村造船
Namura Shipbuilding Co.,Ltd.
148.0000 150.1000 148.0000 150.1000 4.8 714.290100
7022 サノヤスHD
Sanoyas Holdings Corporation
155.1000 156.1062 155.0000 155.1000 1.9 295.651100
7102 日車輌
NIPPON SHARYO,LTD.
2,455.1000 2,462.0000 2,436.0000 2,462.0000 2.8 6,863.310100
7105 三菱ロジスネクスト
Mitsubishi Logisnext Co.,Ltd.
994.0000 994.1000 987.0000 987.1000 10.2 10,120.155100
7122 近畿車輌
THE KINKI SHARYO CO.,LTD.
1,316.0000 1,316.0000 1,289.0000 1,289.0200 0.4 518.302100
7201 日産自
NISSAN MOTOR CO.,LTD.
444.8000 469.2200 444.8000 469.0000 262.5 121,757.605100
7202 いすゞ自
ISUZU MOTORS LIMITED
955.1000 985.1000 955.0000 985.0000 132.0 129,302.592100
7203 トヨタ自
TOYOTA MOTOR CORPORATION
7,316.0000 7,474.0800 7,316.0000 7,474.0000 290.8 2,153,454.570100
7205 日野自
HINO MOTORS,LTD.
884.1000 945.1000 884.0000 945.0000 64.8 60,706.952100
7211 三菱自
MITSUBISHI MOTORS CORPORATION
197.0000 202.1000 195.9750 202.0000 110.9 21,890.106100
7212 エフテック
F-TECH INC.
585.0000 600.4082 585.0000 600.4082 0.9 535.540100
7213 レシップHD
LECIP HOLDINGS CORPORATION
548.0000 562.0000 548.0000 562.0000 0.6 335.038100
7214 GMB
GMB CORPORATION
603.0000 614.0000 603.0000 614.0000 0.2 121.700100
7215 ファルテック
FALTEC Co.,Ltd.
589.0000 596.0000 589.0000 596.0000 0.3 177.500100
7220 武蔵精密
MUSASHI SEIMITSU INDUSTRY CO.,LTD.
1,400.1000 1,473.1000 1,400.0000 1,473.1000 11.7 16,979.398100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 139
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7222 日産車体
NISSAN SHATAI CO.,LTD.
930.0000 966.0600 930.0000 956.1000 6.6 6,328.351100
7224 新明和工
ShinMaywa Industries,LTD.
846.0000 852.5800 846.0000 850.1000 39.1 33,269.439100
7226 極東開
KYOKUTO KAIHATSU KOGYO CO.,LTD.
1,384.1000 1,415.1000 1,384.0000 1,415.1000 4.0 5,601.016100
7231 トピー工
TOPY INDUSTRIES,LIMITED
1,126.0000 1,142.1000 1,126.0000 1,142.1000 17.5 19,844.187100
7236 ティラド
T.RAD Co., Ltd.
1,300.1000 1,334.9075 1,300.0000 1,334.9075 0.6 793.700100
7238 曙ブレーキ
AKEBONO BRAKE INDUSTRY CO.,LTD.
139.1000 146.1000 139.0000 146.1000 7.6 1,079.890100
7239 タチエス
TACHI-S CO.,LTD.
1,120.0000 1,165.1000 1,120.0000 1,165.1000 7.6 8,754.643100
7240 NOK
NOK CORPORATION
1,246.0000 1,298.1000 1,246.0000 1,298.1000 29.6 38,198.195100
7241 フタバ産
FUTABA INDUSTRIAL CO.,LTD.
478.1000 497.1000 478.0000 497.1000 23.2 11,463.051100
7242 KYB
KYB Corporation
2,448.0000 2,528.1000 2,448.0000 2,528.1000 7.8 19,491.955100
7245 大同メタル
DAIDO METAL CO.,LTD.
513.1000 520.1000 513.0000 520.1000 14.2 7,325.900100
7246 プレス工
PRESS KOGYO CO.,LTD.
280.1000 290.1000 280.0000 290.1000 13.3 3,814.016100
7247 ミクニ
MIKUNI CORPORATION
292.1000 299.1000 292.0000 299.1000 2.0 591.640100
7250 太平洋工
PACIFIC INDUSTRIAL CO.,LTD.
1,045.0000 1,070.0000 1,045.0000 1,068.1000 5.4 5,747.647100
7256 河西工
KASAI KOGYO CO.,LTD.
370.1000 370.1000 356.0000 360.1000 2.2 793.954100
7259 アイシン精機
AISIN SEIKI CO.,LTD.
3,180.0000 3,343.6700 3,180.0000 3,321.6800 15.5 51,106.670100
7261 マツダ
Mazda Motor Corporation
615.8000 658.1000 615.8000 658.0000 78.5 50,869.675100
7266 今仙電機
Imasen Electric Industrial Co.,Ltd.
834.1000 841.1000 834.0000 841.1000 1.9 1,590.136100
7267 ホンダ
HONDA MOTOR CO.,LTD.
2,914.0000 3,055.1000 2,913.9000 3,055.0000 227.0 685,015.664100
7269 スズキ
SUZUKI MOTOR CORPORATION
5,174.1000 5,400.0000 5,174.0000 5,398.0000 81.8 438,251.481100
7270 SUBARU
SUBARU CORPORATION
2,128.2000 2,184.9000 2,128.2000 2,184.0000 95.3 207,259.714100
7271 安永
YASUNAGA CORPORATION
1,111.0000 1,119.7612 1,111.0000 1,113.1000 1.0 1,114.696100
7272 ヤマハ発
Yamaha Motor Co.,Ltd.
1,929.1000 1,998.2000 1,929.0000 1,995.0000 69.0 137,267.849100
7277 TBK
TBK Co.,Ltd.
433.1000 461.1000 433.0000 461.1000 1.8 806.881100
7278 エクセディ
EXEDY Corporation
1,297.0000 1,324.1000 1,297.0000 1,324.1000 33.2 43,801.141100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 140
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7282 豊田合
TOYODA GOSEI CO.,LTD.
2,848.1000 2,926.1000 2,848.0000 2,926.1000 7.4 21,399.430100
7283 愛三工
AISAN INDUSTRY CO.,LTD.
474.0000 488.0000 474.0000 486.1000 20.8 10,119.186100
7284 盟和産
MEIWA INDUSTRY CO.,LTD.
875.0000 886.0000 875.0000 886.0000 0.3 264.600100
7291 日本プラスト
NIHON PLAST CO.,LTD.
453.1000 460.1000 453.0000 460.1000 1.2 544.350100
7294 ヨロズ
YOROZU CORPORATION
1,229.0000 1,280.7600 1,229.0000 1,280.7600 2.6 3,283.465100
7296 FCC
F.C.C.CO.,LTD.
2,070.1000 2,140.1000 2,070.0000 2,140.1000 5.2 10,987.661100
7309 シマノ
SHIMANO INC.
23,390.0000 23,390.0000 22,989.6800 23,104.5000 7.8 180,285.516100
7313 TSテック
TS TECH CO.,LTD.
3,015.1000 3,120.1000 3,015.0000 3,120.1000 5.3 16,369.968100
7408 ジャムコ
JAMCO CORPORATION
644.1000 674.1000 644.0000 674.1000 0.9 596.665100
精密機器 Precision Instruments
4543 テルモ
TERUMO CORPORATION
4,329.0000 4,472.0000 4,329.0000 4,465.0000 197.8 881,320.269100
5187 クリエート
CREATE MEDIC CO.,LTD.
998.0000 1,019.1000 998.0000 1,019.1000 0.7 705.020100
6376 日機装
NIKKISO CO.,LTD.
1,023.1000 1,023.1000 997.0000 1,010.1000 6.1 6,130.488100
7600 MDM
Japan Medical Dynamic Marketing,INC.
2,188.1000 2,215.4300 2,188.0000 2,205.1000 2.4 5,298.706100
7701 島津製
Shimadzu Corporation
3,490.1000 3,585.0000 3,490.0000 3,581.4200 47.0 167,329.271100
7702 JMS
JMS CO.,LTD.
832.1000 832.1000 826.0000 826.0000 5.1 4,216.121100
7709 クボテック
KUBOTEK CORPORATION
319.0000 333.0000 319.0000 333.0000 0.3 98.500100
7715 長野計器
NAGANO KEIKI CO.,LTD.
796.1000 819.5572 796.0000 811.0000 1.1 890.965100
7717 Vテク
V Technology Co.,Ltd.
5,560.1000 5,660.0000 5,560.0000 5,660.0000 5.3 29,804.730100
7721 東京計器
TOKYO KEIKI INC.
907.1000 923.0000 907.0000 923.0000 1.1 1,000.871100
7723 愛知時
Aichi Tokei Denki Co.,Ltd.
4,515.0000 4,515.0000 4,515.0000 4,515.0000 0.1 451.500100
7725 インターアクション
INTER ACTION Corporation
1,789.0000 1,789.0000 1,766.0000 1,766.0000 2.5 4,464.400100
7727 オーバル
OVAL Corporation
233.1000 233.1000 230.0000 230.0000 1.4 323.240100
7729 東精密
TOKYO SEIMITSU CO.,LTD.
4,320.0000 4,435.0000 4,320.0000 4,435.0000 6.9 30,454.379100
7730 マニー
MANI,INC.
2,803.1000 2,804.0800 2,782.0000 2,782.1000 16.9 47,297.418100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 141
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7731 ニコン
NIKON CORPORATION
723.1000 746.0000 723.0000 731.0000 120.7 89,295.928100
7732 トプコン
TOPCON CORPORATION
1,258.1000 1,323.1000 1,258.0000 1,323.1000 17.0 22,084.468100
7733 オリンパス
OLYMPUS CORPORATION
2,225.5000 2,225.5000 2,201.8000 2,204.0000 239.9 529,749.348100
7734 理計器
RIKEN KEIKI CO.,LTD.
3,000.1000 3,069.0000 3,000.0000 3,050.0000 1.3 3,957.618100
7740 タムロン
Tamron Co.,Ltd.
1,586.0000 1,607.0925 1,586.0000 1,604.0000 10.7 17,158.909100
7741 HOYA
HOYA CORPORATION
12,665.0000 12,715.1300 12,655.0000 12,702.2900 39.2 497,043.503100
7743 シード
SEED CO.,LTD.
627.0000 638.1000 627.0000 638.1000 0.7 443.253100
7744 ノーリツ鋼機
Noritsu Koki Co.,Ltd.
2,014.0000 2,279.5497 2,014.0000 2,279.5497 0.8 1,769.754100
7745 A&D
A&D Company,Limited
798.0000 807.8900 798.0000 803.1000 1.8 1,447.641100
7747 アサヒインテック
ASAHI INTECC CO.,LTD.
3,320.0000 3,326.0400 3,315.0000 3,323.9700 36.1 119,914.456100
7762 シチズン時計
Citizen Watch Co.,Ltd.
283.1000 298.3300 283.0000 293.0000 68.7 20,243.049100
7769 リズム
RHYTHM CO.,LTD.
633.0000 652.0000 633.0000 652.0000 0.4 257100
7775 大研医器
DAIKEN MEDICAL CO.,LTD.
537.0000 537.0000 532.0000 532.3619 0.8 426.636100
7780 メニコン
Menicon Co.,Ltd.
7,490.1000 7,500.0000 7,480.0000 7,499.9000 5.0 37,443.708100
7782 シンシア
Sincere Co.,LTD.
404.0000 404.0000 404.0000 404.0000 0.1 40.400100
7979 松風
SHOFU INC.
1,564.1000 1,578.1000 1,545.0000 1,578.1000 1.6 2,485.322100
8050 セイコーHD
SEIKO HOLDINGS CORPORATION
1,390.0000 1,447.0000 1,390.0000 1,447.0000 3.3 4,723.806100
8086 ニプロ
NIPRO CORPORATION
1,148.1000 1,165.0000 1,148.0000 1,165.0000 17.6 20,417.444100
その他製品 Other Products
7811 中本パックス
NAKAMOTO PACKS CO.,LTD.
1,545.0000 1,545.0000 1,540.0000 1,541.0476 0.6 925.204100
7816 スノーピーク
Snow Peak,Inc.
1,794.0000 1,805.9800 1,790.0000 1,801.0000 20.4 36,531.726100
7817 パラベッド
PARAMOUNT BED HOLDINGS CO.,LTD.
4,360.1000 4,435.0000 4,360.0000 4,435.0000 3.9 17,239.391100
7818 トランザクション
TRANSACTION CO.,Ltd.
940.0000 953.0500 940.0000 952.0000 6.4 6,094.760100
7819 粧美堂
SHOBIDO Corporation
381.0000 389.0000 381.0000 389.0000 0.3 115.900100
7820 ニホンフラッシュ
NIHON FLUSH CO.,LTD.
1,311.0000 1,337.1000 1,307.0000 1,337.1000 9.2 12,071.109100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 142
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7821 前田工繊
MAEDA KOSEN CO.,LTD.
2,859.1000 2,907.0000 2,859.0000 2,907.0000 4.3 12,454.004100
7822 永大産業
Eidai Co.,Ltd.
285.1000 291.1980 285.0000 291.1000 2.0 578.459100
7823 アートネイチャー
ARTNATURE INC.
657.1000 673.1000 657.0000 673.1000 3.4 2,244.008100
7832 バンナムHD
BANDAI NAMCO Holdings Inc.
8,687.1000 8,766.6300 8,687.0000 8,766.0000 53.8 471,062.951100
7833 アイフィスジャパン
IFIS JAPAN LTD.
758.0000 758.0000 734.0000 734.4994 0.5 369.549100
7838 共立印刷
KYORITSU PRINTING CO.,LTD.
128.1000 128.1000 125.0000 125.1000 2.6 327.455100
7839 SHOEI
SHOEI CO.,LTD.
3,500.1000 3,684.0500 3,500.0000 3,560.0000 13.0 47,474.915100
7840 フラベッドH
FRANCE BED HOLDINGS CO.,LTD.
895.1000 906.1000 895.0000 906.1000 2.2 1,977.742100
7846 パイロット
PILOT CORPORATION
3,080.1000 3,082.0967 3,070.0000 3,074.2800 8.6 26,461.082100
7856 萩原工業
HAGIHARA INDUSTRIES INC.
1,595.0000 1,598.0000 1,595.0000 1,598.0000 4.0 6,390.308100
7862 トッパンフォー
TOPPAN FORMS CO.,LTD.
998.1000 1,028.1000 998.0000 1,028.1000 3.6 3,660.207100
7864 フジシール
FUJI SEAL INTERNATIONAL,INC.
1,990.1000 2,046.1000 1,990.0000 2,046.1000 7.0 14,183.998100
7867 タカラトミー
TOMY COMPANY,LTD.
950.0000 957.0500 950.0000 951.0500 14.1 13,469.598100
7868 広済堂
KOSAIDO Co.,Ltd.
651.0000 666.1000 651.0000 666.1000 0.9 592.254100
7872 エステールHD
ESTELLE HOLDINGS CO.,LTD.
598.0000 605.0000 598.0000 605.0000 0.3 180.800100
7885 タカノ
TAKANO Co.,Ltd.
602.0000 610.4150 602.0000 610.4150 0.5 304.241100
7893 プロネクサス
PRONEXUS INC.
1,108.0000 1,146.1000 1,108.0000 1,146.1000 1.7 1,912.296100
7897 ホクシン
HOKUSHIN CO.,LTD.
117.1000 117.1000 115.0000 116.0000 0.8 92.710100
7898 ウッドワン
WOOD ONE CO.,LTD.
1,225.0000 1,225.1000 1,193.0000 1,203.0000 0.6 726.410100
7905 大建工
DAIKEN CORPORATION
2,015.0000 2,031.0000 2,015.0000 2,031.0000 2.1 4,249.737100
7911 凸版印
TOPPAN PRINTING CO.,LTD.
1,443.1000 1,459.1000 1,443.0000 1,459.0000 64.3 93,479.616100
7912 大日印
Dai Nippon Printing Co.,Ltd.
1,986.0000 2,016.2200 1,986.0000 2,004.0000 50.9 102,139.761100
7914 共同印
Kyodo Printing Co.,Ltd.
2,799.0000 2,853.0000 2,799.0000 2,853.0000 1.1 3,126.700100
7915 NISSHA
Nissha Co.,Ltd.
1,320.1000 1,336.0000 1,320.0000 1,326.1000 6.4 8,528.111100
7916 光村印
MITSUMURA PRINTING CO.,LTD.
1,692.0000 1,692.0000 1,692.0000 1,692.0000 0.1 169.200100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 143
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7921 TAKARA&CO
TAKARA & COMPANY LTD.
2,020.1000 2,040.3871 2,020.0000 2,031.1000 2.5 5,085.558100
7936 アシックス
ASICS Corporation
1,737.0000 1,771.0000 1,737.0000 1,756.1000 20.0 35,242.001100
7937 ツツミ
TSUTSUMI JEWELRY CO.,LTD.
2,247.0000 2,295.1000 2,247.0000 2,295.1000 0.6 1,360.064100
7949 小松ウオール
KOMATSU WALL INDUSTRY CO.,LTD.
1,725.0000 1,725.1728 1,724.0000 1,725.1728 0.4 689.817100
7951 ヤマハ
YAMAHA CORPORATION
5,730.1000 5,880.0000 5,730.0000 5,880.0000 45.8 268,189.987100
7952 河合楽器
Kawai Musical Instruments Manufacturing Co.,Ltd.
2,704.0000 2,704.0000 2,703.0000 2,703.0000 0.3 811100
7955 クリナップ
Cleanup Corporation
457.1000 457.1000 456.0000 456.1000 1.5 684.582100
7956 ピジョン
PIGEON CORPORATION
4,745.0000 4,767.0000 4,745.0000 4,750.0000 31.7 150,639.570100
7959 オリバー
OLIVER CORPORATION
2,471.0000 2,471.1000 2,424.0000 2,424.0000 0.5 1,226.110100
7961 兼松サステック
KANEMATSU SUSTECH CORPORATION
1,600.0000 1,610.0000 1,600.0000 1,610.0000 0.3 481.010100
7962 キングジム
KING JIM CO.,LTD.
897.1000 917.0000 897.0000 917.0000 4.0 3,632.071100
7966 リンテック
LINTEC Corporation
2,265.0000 2,287.1000 2,258.0000 2,287.1000 5.7 12,902.262100
7972 イトーキ
ITOKI CORPORATION
333.1000 337.1000 333.0000 337.1000 3.7 1,233.497100
7974 任天堂
Nintendo Co.,Ltd.
54,479.6000 54,480.0000 53,386.5600 53,386.5600 13.3 716,633.301100
7976 三菱鉛筆
MITSUBISHI PENCIL COMPANY,LIMITED
1,496.1000 1,532.1000 1,496.0000 1,532.1000 4.3 6,508.838100
7981 タカラスタン
TAKARA STANDARD CO.,LTD.
1,468.1000 1,499.1000 1,468.0000 1,499.1000 6.5 9,701.633100
7984 コクヨ
KOKUYO CO.,LTD.
1,396.1000 1,396.1000 1,387.0000 1,392.1000 10.3 14,316.946100
7987 ナカバヤシ
NAKABAYASHI CO.,LTD.
605.1000 620.1000 605.0000 620.1000 1.6 982.161100
7990 グローブライド
GLOBERIDE,Inc.
3,955.1000 4,092.7823 3,955.0000 4,075.0000 1.8 7,314.888100
7994 オカムラ
OKAMURA CORPORATION
883.1000 883.1000 882.0000 883.1000 11.2 9,886.476100
8022 ミズノ
Mizuno Corporation
1,863.1000 1,909.2980 1,863.0000 1,906.0000 1.3 2,462.339100
電気・ガス業 Electric Power & Gas
9501 東電力HD
Tokyo Electric Power Company Holdings,Incorporated
286.9000 297.3300 286.9000 297.0000 147.6 43,471.894100
9502 中部電力
Chubu Electric Power Company,Incorporated
1,269.5000 1,274.4000 1,267.2400 1,268.5000 83.7 106,400.579100
9503 関西電力
The Kansai Electric Power Company,Incorporated
994.6000 1,000.0000 994.3000 997.8000 76.8 76,624.932100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 144
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9504 中国電力
The Chugoku Electric Power Company,Incorporated
1,391.2000 1,397.0000 1,391.2000 1,393.0000 30.6 42,670.897100
9505 北陸電力
Hokuriku Electric Power Company
785.0000 801.0000 785.0000 798.0000 49.7 39,669.223100
9506 東北電力
Tohoku Electric Power Company,Incorporated
947.0000 952.0500 946.0000 946.0600 95.4 90,594.926100
9507 四国電力
Shikoku Electric Power Company,Incorporated
792.4000 801.8800 792.4000 798.0000 123.1 98,306.280100
9508 九州電力
Kyushu Electric Power Company,Incorporated
913.3000 930.0200 913.3000 927.0800 50.1 46,406.866100
9509 北海電力
Hokkaido Electric Power Company,Incorporated
414.0000 421.2866 414.0000 419.0000 28.6 12,014.972100
9511 沖縄電力
The Okinawa Electric Power Company,Incorporated
1,591.0000 1,605.0000 1,591.0000 1,593.0000 29.2 46,751.065100
9513 Jパワー
Electric Power Development Co.,Ltd.
1,498.0000 1,519.6700 1,495.5000 1,511.4900 23.1 34,959.004100
9514 EF-ON
EF-ON INC.
964.0000 964.0000 946.0000 952.0000 1.0 950.864100
9517 イーレックス
eREX Co.,Ltd.
1,416.0000 1,443.0000 1,408.0000 1,443.0000 3.6 5,087.191100
9519 レノバ
RENOVA,Inc.
2,296.0000 2,336.0000 2,258.0000 2,336.0000 7.1 16,099.403100
9531 東瓦斯
TOKYO GAS CO.,LTD.
2,586.5000 2,595.0000 2,586.5000 2,595.0000 52.1 135,039.644100
9532 大瓦斯
OSAKA GAS CO.,LTD.
2,177.4000 2,192.0000 2,177.4000 2,191.0000 44.4 97,128.252100
9533 東邦瓦斯
TOHO GAS CO.,LTD.
6,260.0000 6,330.0000 6,260.0000 6,329.9000 9.2 57,751.425100
9534 北海瓦斯
HOKKAIDO GAS CO.,LTD.
1,566.0000 1,575.0000 1,566.0000 1,575.0000 2.6 4,088.470100
9535 広島ガス
HIROSHIMA GAS CO.,LTD.
381.0000 391.0000 381.0000 391.0000 9.5 3,672.752100
9536 西部瓦斯
SAIBU GAS CO.,LTD.
3,065.0000 3,149.0000 3,065.0000 3,130.0000 5.3 16,627.559100
9543 静岡ガス
SHIZUOKA GAS CO.,LTD.
994.0000 994.0000 989.0000 989.0000 12.0 11,882.402100
9551 メタウォーター
METAWATER Co.,Ltd.
2,435.0000 2,435.0000 2,420.0000 2,420.0000 2.4 5,835.365100
陸運業 Land Transportation
2384 SBSHD
SBS Holdings,Inc.
2,371.1000 2,425.6490 2,371.0000 2,419.1000 1.4 3,371.284100
9001 東武
TOBU RAILWAY CO.,LTD.
3,400.0000 3,465.0000 3,400.0000 3,465.0000 27.4 94,363.878100
9003 相鉄HD
Sotetsu Holdings,Inc.
2,707.0000 2,756.0000 2,707.0000 2,756.0000 9.2 25,191.355100
9005 東急
TOKYU CORPORATION
1,337.0000 1,379.0000 1,337.0000 1,379.0000 74.8 102,337.119100
9006 京急
Keikyu Corporation
1,740.0000 1,756.0000 1,740.0000 1,756.0000 27.4 47,868.621100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 145
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9007 小田急
Odakyu Electric Railway Co.,Ltd.
3,015.0000 3,040.0000 3,014.3000 3,040.0000 52.8 159,974.744100
9008 京王
Keio Corporation
7,440.0000 7,591.0000 7,440.0000 7,570.0000 17.6 132,980.226100
9009 京成
Keisei Electric Railway Co.,Ltd.
3,550.0000 3,720.0000 3,550.0000 3,720.0000 33.1 122,166.285100
9010 富士急
FUJI KYUKO CO.,LTD.
5,060.0000 5,127.0000 4,979.9000 4,979.9000 5.1 26,062.286100
9014 新京成
Shin-Keisei Electric Railway Co.,Ltd.
2,221.0000 2,240.0000 2,221.0000 2,240.0000 0.4 892.200100
9020 JR東
East Japan Railway Company
6,140.0000 6,260.0000 6,140.0000 6,260.0000 35.9 223,384.573100
9021 JR西
West Japan Railway Company
4,847.0000 4,928.0000 4,847.0000 4,928.0000 23.1 113,430.002100
9022 JR東海
Central Japan Railway Company
13,950.0000 14,150.0000 13,949.9000 14,150.0000 21.0 294,794.120100
9024 西武ホールディングス
SEIBU HOLDINGS INC.
1,173.0000 1,202.0000 1,173.0000 1,202.0000 104.9 125,783.726100
9025 鴻池運輸
Konoike Transport Co.,Ltd.
1,091.0000 1,095.0000 1,087.0000 1,095.0000 5.5 5,984.648100
9031 西鉄
Nishi-Nippon Railroad Co.,Ltd.
3,055.0000 3,130.0000 3,051.0000 3,130.0000 4.9 15,006.967100
9037 ハマキョウ
HAMAKYOREX CO.,LTD.
3,050.0000 3,100.0000 3,050.0000 3,100.0000 4.7 14,455.779100
9039 サカイ引越
Sakai Moving Service Co.,Ltd.
5,300.0000 5,300.0000 5,219.9000 5,219.9000 1.8 9,496.990100
9041 近鉄GHD
Kintetsu Group Holdings Co.,Ltd.
4,530.0000 4,705.1700 4,530.0000 4,700.3000 19.7 91,868.471100
9042 阪急阪神
Hankyu Hanshin Holdings,Inc.
3,570.0000 3,665.0000 3,570.0000 3,661.3400 26.7 97,119.919100
9044 南海電鉄
Nankai Electric Railway Co.,Ltd.
2,653.0000 2,701.0000 2,653.0000 2,698.0000 11.6 31,213.783100
9045 京阪HD
Keihan Holdings Co.,Ltd.
4,490.0000 4,585.0000 4,490.0000 4,580.4200 8.7 39,590.628100
9046 神戸電鉄
Kobe Electric Railway Co.,Ltd.
3,685.0000 3,715.0000 3,685.0000 3,715.0000 2.3 8,537.252100
9048 名鉄
Nagoya Railroad Co., Ltd.
3,040.0000 3,085.0000 3,040.0000 3,081.9200 32.5 99,796.714100
9052 山陽電鉄
Sanyo Electric Railway Co.,Ltd.
2,150.0000 2,211.0000 2,150.0000 2,211.0000 5.9 12,990.550100
9062 日通
NIPPON EXPRESS CO.,LTD.
7,070.0000 7,310.0000 7,070.0000 7,250.0000 11.0 79,737.934100
9064 ヤマトHD
YAMATO HOLDINGS CO.,LTD.
2,597.0000 2,597.0000 2,561.4400 2,564.0000 65.9 169,835.096100
9065 山九
SANKYU INC.
3,925.0000 4,030.0000 3,925.0000 4,029.9000 5.9 23,607.415100
9067 丸運
MARUWN CORPORATION
259.0000 264.0000 259.0000 263.1790 0.8 209.717100
9068 丸全運
Maruzen Showa Unyu Co.,Ltd.
3,235.0000 3,239.0000 3,215.0000 3,215.0000 3.1 10,023.656100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 146
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9069 センコーグループHD
SENKO Group Holdings Co.,Ltd.
996.0000 997.0000 992.0000 997.0000 12.8 12,717.007100
9070 トナミHD
TONAMI HOLDINGS CO.,LTD.
6,230.0000 6,310.0000 6,230.0000 6,310.0000 0.4 2,508100
9072 ニッコンHD
NIKKON Holdings Co.,Ltd.
2,014.0000 2,041.0000 2,014.0000 2,026.0000 7.1 14,426.692100
9074 日石輸
Japan Oil Transportation Co.,Ltd.
2,608.0000 2,608.0000 2,608.0000 2,608.0000 0.1 260.800100
9075 福山運
FUKUYAMA TRANSPORTING CO.,LTD.
4,820.0000 4,840.0000 4,815.0000 4,839.9000 2.9 13,980.247100
9076 セイノーHD
SEINO HOLDINGS CO.,LTD.
1,429.6000 1,506.6600 1,429.6000 1,500.0000 39.2 58,748.087100
9078 エスライン
S LINE CO.,LTD.
969.0000 989.0000 969.0000 985.0000 0.4 393.200100
9081 神奈中交
Kanagawa Chuo Kotsu Co.,Ltd.
3,900.0000 3,960.0000 3,900.0000 3,954.0000 1.4 5,526100
9086 日立物流
Hitachi Transport System,Ltd.
3,475.0000 3,475.0000 3,409.9000 3,409.9000 4.5 15,446.832100
9090 丸和運輸機関
MARUWA UNYU KIKAN CO.,LTD.
4,365.0000 4,406.0000 4,365.0000 4,379.9000 3.3 14,506.873100
9099 C&FロジHD
Chilled & Frozen Logistics Holdings Co.,Ltd.
1,750.0000 1,859.0000 1,750.0000 1,859.0000 6.5 11,982.351100
9142 JR九州
Kyushu Railway Company
2,280.0000 2,331.0000 2,280.0000 2,331.0000 18.6 42,972.102100
9143 SGホールディングス
SG HOLDINGS CO.,LTD.
2,608.4000 2,609.0000 2,569.0000 2,569.0000 39.8 102,796.178100
海運業 Marine Transportation
9101 郵船
Nippon Yusen Kabushiki Kaisha
2,037.0000 2,138.0000 2,037.0000 2,138.0000 36.6 77,811.577100
9104 商船三井
Mitsui O.S.K.Lines,Ltd.
2,508.0000 2,664.0000 2,508.0000 2,650.0000 52.2 138,231.060100
9107 川崎船
Kawasaki Kisen Kaisha,Ltd.
1,475.0000 1,578.0000 1,475.0000 1,578.0000 8.1 12,611.190100
9110 ユナイテド海
NS United Kaiun Kaisha,Ltd.
1,358.0000 1,374.5100 1,358.0000 1,371.0000 3.9 5,353.115100
9115 明治海
MEIJI SHIPPING CO.,LTD.
411.0000 434.0000 411.0000 434.0000 1.6 680.258100
9119 飯野海
IINO KAIUN KAISHA,LTD.
383.0000 392.2669 383.0000 390.0000 10.4 4,057.386100
9130 共栄タンカー
KYOEI TANKER CO.,LTD.
771.0000 782.0000 771.0000 782.0000 0.2 155.300100
9308 乾汽船
Inui Global Logistics Co.,Ltd.
930.0000 950.6463 930.0000 950.6463 0.8 756.064100
空運業 Air Transportation
9201 JAL
Japan Airlines Co.,Ltd.
1,836.0000 1,938.0000 1,835.6000 1,936.0700 35.5 67,541.181100
9202 ANA
ANA HOLDINGS INC.
2,448.0000 2,556.0000 2,448.0000 2,545.5000 37.7 95,360.325100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 147
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9232 パスコ
PASCO CORPORATION
1,281.0000 1,292.0000 1,281.0000 1,292.0000 0.3 385.400100
倉庫・運輸関連業 Warehousing & Harbor Transportation Services
9058 トランコム
TRANCOM CO.,LTD.
7,990.0000 8,088.8900 7,990.0000 8,085.4964 0.8 6,459.105100
9066 日新
NISSIN CORPORATION
1,430.0000 1,433.0000 1,419.0000 1,433.0000 3.0 4,266.796100
9301 三菱倉
Mitsubishi Logistics Corporation
3,170.0000 3,174.0000 3,130.0000 3,130.0000 27.5 86,638.119100
9302 三井倉HD
MITSUI-SOKO HOLDINGS Co.,Ltd.
1,958.0000 1,976.0000 1,958.0000 1,974.0000 2.3 4,533.934100
9303 住友倉
The Sumitomo Warehouse Co.,Ltd.
1,368.0000 1,371.0000 1,365.0000 1,371.0000 12.8 17,492.414100
9304 渋沢倉
The Shibusawa Warehouse Co.,Ltd.
2,195.0000 2,349.0000 2,195.0000 2,349.0000 1.2 2,700.041100
9306 東陽倉
Toyo Logistics Co.,Ltd.
328.0000 349.0000 328.0000 349.0000 2.6 881.569100
9310 トランスシティ
Japan Transcity Corporation
552.0000 590.0000 552.0000 590.0000 12.1 6,843.725100
9312 ケイヒン
THE KEIHIN CO.,LTD.
1,379.0000 1,380.0000 1,379.0000 1,380.0000 0.2 275.900100
9319 中央倉庫
Chuo Warehouse Co.,Ltd.
1,194.0000 1,215.0000 1,181.0000 1,215.0000 0.9 1,070.280100
9322 川西倉庫
KAWANISHI WAREHOUSE CO.,LTD.
1,096.0000 1,104.0000 1,096.0000 1,104.0000 0.3 329.800100
9324 安田倉
Yasuda Logistics Corporation
983.0000 983.0000 972.0000 976.0000 1.8 1,756.394100
9325 ファイズHD
PHYZ Holdings Inc.
1,109.0000 1,109.0000 1,040.0000 1,040.0000 0.4 431.700100
9351 洋埠頭
TOYO WHARF & WAREHOUSE CO.,LTD.
1,445.0000 1,455.9898 1,445.0000 1,455.9898 0.4 581.098100
9358 宇徳
Utoc Corporation
480.0000 499.0000 480.0000 499.0000 1.1 541.133100
9364 上組
Kamigumi Co.,Ltd.
1,898.0000 1,898.0000 1,875.0000 1,875.0000 9.8 18,505.384100
9366 サンリツ
SANRITSU CORPORATION
670.0000 670.0000 669.0000 670.0000 0.6 401.800100
9368 キムラユニティー
KIMURA UNITY CO.,LTD.
1,052.0000 1,057.7191 1,052.0000 1,057.7191 0.5 528.071100
9369 キユソ流通
K.R.S.Corporation
1,765.0000 1,781.2109 1,762.0000 1,762.0000 0.6 1,063.321100
9375 近鉄エクス
Kintetsu World Express,inc.
2,282.0000 2,282.0000 2,242.0000 2,242.0000 10.3 23,417.514100
9380 東海運
Azuma Shipping Co.,Ltd.
310.0000 310.2109 306.0000 306.0000 1.0 309.221100
9381 エーアイテイー
AIT CORPORATION
1,005.0000 1,018.1200 1,005.0000 1,018.1200 1.1 1,115.393100
9384 内外トランスライン
NAIGAI TRANS LINE LTD.
1,250.0000 1,250.0000 1,232.0000 1,232.0000 0.6 747.400100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 148
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9386 日本コンセプト
NIPPON CONCEPT CORPORATION
1,676.0000 1,690.0000 1,676.0000 1,690.0000 0.3 505.600100
情報・通信業 Information & Communication
1973 NESIC
NEC Networks & System Integration Corporation
1,906.1000 1,906.1000 1,881.0000 1,881.1000 6.7 12,641.448100
2307 クロスキャット
CROSS CAT CO.,LTD.
1,387.0000 1,387.0000 1,340.0000 1,340.0000 0.3 406.700100
2317 システナ
Systena Corporation
2,003.1000 2,079.0000 2,003.0000 2,074.1000 9.9 20,374.099100
2326 デジアーツ
Digital Arts Inc.
9,270.1000 9,434.0000 9,230.0000 9,230.0000 2.0 18,772.058100
2327 NSSOL
NS Solutions Corporation
3,150.1000 3,150.1000 3,120.0000 3,120.1000 2.7 8,462.883100
2335 キューブシステム
CUBE SYSTEM INC.
1,473.0000 1,473.0000 1,443.0000 1,445.0000 4.5 6,506.993100
2352 エイジア
AZIA CO.,LTD.
2,039.0000 2,060.0000 2,039.0000 2,060.0000 0.2 409.900100
2359 コア
CORE CORPORATION
1,375.0000 1,375.0000 1,370.0000 1,370.9320 0.5 685.593100
3031 ラクーンHD
RACCOON HOLDINGS,Inc.
2,032.0000 2,111.0000 2,032.0000 2,111.0000 0.9 1,839.248100
3040 ソリトンシステムズ
SOLITON SYSTEMS K.K.
2,109.1000 2,120.0000 2,097.0000 2,120.0000 0.8 1,683.510100
3371 ソフトクリエHD
SOFTCREATE HOLDINGS CORP.
3,760.0000 3,760.0000 3,605.0000 3,608.9700 2.2 7,983.852100
3626 TIS
TIS Inc.
2,067.1000 2,074.0000 2,053.9400 2,056.0000 62.1 127,892.973100
3627 JNS
JNS HOLDINGS INC.
622.0000 628.0000 622.0000 628.0000 0.5 312.800100
3630 電算システム
Densan System Co.,Ltd.
3,230.0000 3,230.0000 3,210.0000 3,215.1000 1.0 3,214.728100
3632 グリー
GREE,Inc.
571.1000 571.1000 570.0000 571.1000 25.3 14,425.500100
3635 コーエーテクモ
KOEI TECMO HOLDINGS CO.,LTD.
5,070.0000 5,107.0000 5,070.0000 5,080.0000 21.9 111,322.737100
3636 三菱総研
Mitsubishi Research Institute,Inc.
4,375.0000 4,379.8100 4,370.1900 4,379.8100 2.3 10,056.063100
3639 ボルテージ
Voltage Incorporation
553.0000 563.1000 553.0000 563.1000 0.6 334.347100
3640 電算
DENSAN CO.,LTD.
2,374.0000 2,374.0000 2,372.0000 2,372.0000 0.2 474.600100
3648 AGS
AGS Corporation
876.0000 901.0000 876.0000 901.0000 0.7 625.300100
3649 ファインデックス
FINDEX Inc.
1,279.0000 1,279.0000 1,270.0000 1,270.8640 1.1 1,400.686100
3655 ブレインパッド
BrainPad Inc.
4,070.0000 4,070.0000 4,040.0000 4,042.7482 0.5 2,023.374100
3656 KLab
KLab Inc.
993.0000 993.1000 982.0000 985.1000 5.9 5,806.463100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 149
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3657 ポールHD
Poletowin Pitcrew Holdings,Inc.
936.0000 936.1000 935.0000 936.1000 1.9 1,777.583100
3658 イーブック
eBOOK Initiative Japan CO.,LTD.
2,875.0000 2,875.0000 2,824.1000 2,824.1000 0.4 1,141.110100
3659 ネクソン
NEXON Co.,Ltd.
2,500.0000 2,552.0000 2,500.0000 2,530.0000 114.2 289,327.129100
3660 アイスタイル
istyle Inc.
480.1000 480.1000 473.0000 476.1000 4.4 2,092.278100
3661 エムアップHD
m-up holdings,Inc.
2,559.0000 2,559.0000 2,495.0000 2,495.0000 2.5 6,247.270100
3662 エイチーム
Ateam Inc.
911.0000 926.1000 911.0000 926.1000 1.0 920.372100
3665 エニグモ
Enigmo Inc.
1,300.1000 1,300.1000 1,290.1000 1,290.1000 5.5 7,106.007100
3666 テクノスジャパン
TECNOS JAPAN INCORPORATED
753.0000 753.1000 741.0000 741.0000 12.6 9,355.460100
3667 enish
enish,inc.
525.1000 532.3619 525.0000 532.3619 0.8 423.546100
3668 コロプラ
COLOPL,Inc.
942.1000 942.1000 931.0000 931.1000 9.3 8,685.611100
3672 オルトプラス
AltPlusInc.
418.0000 445.1000 418.0000 445.1000 1.3 566.350100
3673 ブロドリーフ
Broadleaf Co.,Ltd.
622.1000 622.1000 619.0000 620.1000 10.6 6,569.416100
3675 クロスマーケティング
Cross Marketing Group Inc.
366.0000 370.4100 366.0000 370.4100 6.7 2,480.301100
3676 デジハHD
DIGITAL HEARTS HOLDINGS Co.,Ltd.
1,099.0000 1,120.7625 1,099.0000 1,108.1000 0.8 890.686100
3677 システム情報
SYSTEM INFORMATION CO.,LTD.
1,159.1000 1,168.0000 1,151.0000 1,168.0000 19.9 22,937.663100
3678 メディアドゥ
MEDIA DO Co.,Ltd.
7,000.0000 7,000.0000 6,909.9000 6,909.9000 1.6 11,076.460100
3679 じげん
ZIGExN Co.,Ltd.
341.1000 341.1000 338.0000 338.1000 16.3 5,542.722100
3681 ブイキューブ
V-cube,Inc.
2,784.0000 2,784.0000 2,592.0000 2,594.8500 1.0 2,631.146100
3682 エンカレッジ
Encourage Technologies Co.,Ltd.
810.0000 810.1000 808.0000 808.0000 0.5 404.610100
3683 サイバーリンクス
CYBERLINKS CO.,LTD.
4,250.0000 4,945.0000 4,250.0000 4,945.0000 0.3 1,344.500100
3686 DLE
DLE Inc.
346.0000 354.1000 346.0000 354.1000 1.4 489.266100
3687 フィックスターズ
Fixstars Corporation
1,016.1000 1,016.1000 1,009.0000 1,015.1000 2.9 2,932.057100
3688 CARTA HD
CARTA HOLDINGS,INC.
1,337.0000 1,337.0000 1,335.0000 1,336.4700 1.0 1,335.731100
3694 オプティム
OPTiM CORPORATION
3,170.0000 3,170.0000 3,036.0000 3,060.1000 1.0 3,082.610100
3696 セレス
CERES INC.
2,010.0000 2,059.2600 2,010.0000 2,036.0000 4.7 9,657.733100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 150
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3697 SHIFT
SHIFT Inc.
14,040.0000 14,040.0000 13,990.0000 14,010.0000 1.6 22,415.651100
3738 ティーガイア
T-Gaia Corporation
1,803.0000 1,847.2558 1,803.0000 1,829.1600 6.7 12,331.677100
3741 セック
Systems Engineering Consultants Co.,LTD.
2,998.0000 3,025.0000 2,998.0000 3,025.0000 0.2 602.300100
3762 テクマト
TECHMATRIX CORPORATION
1,932.0000 1,949.0000 1,932.0000 1,935.1000 6.7 13,038.326100
3763 プロシップ
Pro-Ship Incorporated
1,530.0000 1,535.0000 1,530.0000 1,535.0000 0.3 460100
3765 ガンホー
GungHo Online Entertainment,Inc.
2,562.0000 2,562.1000 2,434.0000 2,454.0000 125.4 307,774.823100
3769 GMOPG
GMO Payment Gateway,Inc.
12,850.0000 12,850.0000 12,670.0000 12,800.0000 19.6 250,545.797100
3770 ザッパラス
ZAPPALLAS,INC.
458.0000 461.3136 458.0000 461.3136 0.6 276.031100
3771 システムリサーチ
SYSTEM RESEARCH CO.,LTD.
1,606.0000 1,606.0000 1,582.0000 1,582.0000 2.0 3,170.108100
3774 IIJ
Internet Initiative Japan Inc.
4,955.1000 5,100.0000 4,955.0000 5,100.0000 14.0 71,009.695100
3778 さくらインターネット
SAKURA internet Inc.
746.1000 749.0000 744.0000 749.0000 6.4 4,764.861100
3784 ヴィンクス
VINX CORP.
1,220.0000 1,226.0000 1,220.0000 1,226.0000 0.3 367.200100
3788 GMOGSHD
GMO GlobalSign Holdings K.K.
10,430.0000 10,430.0000 9,973.0000 9,973.0000 2.9 29,099100
3817 SRAHD
SRA Holdings,Inc.
2,444.0000 2,448.0000 2,444.0000 2,448.0000 3.1 7,586.232100
3826 SI
System Integrator Corp.
707.0000 713.0000 707.0000 713.0000 0.3 213.300100
3834 朝日ネット
Asahi Net,Inc.
920.0000 920.0000 905.0000 912.1000 3.2 2,900.371100
3835 eBASE
eBASE Co.,Ltd.
975.1000 1,001.6815 975.0000 989.0000 3.7 3,686.546100
3836 アバント
AVANT CORPORATION
1,042.0000 1,064.0000 1,042.0000 1,056.1000 1.6 1,689.092100
3837 アドソル日進
Ad-Sol Nissin Corporation
2,770.1000 2,770.1000 2,750.0000 2,757.0000 3.3 9,090.510100
3843 フリービット
FreeBit Co.,Ltd.
896.1000 903.0000 895.0000 903.0000 0.9 806.670100
3844 コムチュア
COMTURE CORPORATION
2,918.1000 2,983.0000 2,918.0000 2,983.0000 4.5 13,266.435100
3852 サイバーコム
Cyber Com Co.,Ltd.
1,772.0000 1,776.2075 1,772.0000 1,776.2075 0.3 532.320100
3853 アステリア
ASTERIA Corporation
959.0000 968.0600 959.0000 964.0000 1.6 1,544.005100
3854 アイル
I'LL INC
1,377.0000 1,392.9470 1,377.0000 1,383.1000 0.9 1,249.004100
3901 マークラインズ
MarkLines Co.,Ltd.
2,288.0000 2,293.0000 2,288.0000 2,293.0000 4.2 9,627.831100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 151
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3902 MDV
Medical Data Vision Co.,Ltd.
2,628.0000 2,628.1000 2,564.0000 2,564.1000 5.1 13,246.418100
3903 gumi
gumi Inc.
842.1000 842.1000 837.0000 838.1000 9.3 7,788.734100
3909 ショーケース
Showcase Inc.
754.0000 846.1000 754.0000 846.1000 0.7 562.620100
3912 モバファク
Mobile Factory,Inc.
1,006.0000 1,014.6898 1,006.0000 1,014.6898 0.4 404.868100
3915 テラスカイ
TerraSky Co.,Ltd
4,730.1000 4,730.1000 4,690.0000 4,720.0000 1.6 7,520.929100
3916 DIT
Digital Information Technologies Corporation
1,383.0000 1,391.9463 1,383.0000 1,391.9463 0.5 694.794100
3918 PCIHD
PCI Holdings,INC.
1,150.0000 1,302.0000 1,150.0000 1,302.0000 0.4 505.600100
3919 パイプドHD
PiPEDO HD,Inc.
1,688.0000 1,688.0000 1,688.0000 1,688.0000 0.1 168.800100
3920 アイビーシー
Internetworking and Broadband Consulting Co.,Ltd.
1,068.0000 1,075.0000 1,068.0000 1,075.0000 0.2 214.300100
3921 ネオジャパン
NEOJAPAN Inc.
2,502.0000 2,502.0000 2,427.0000 2,427.0000 0.2 492.900100
3922 PRTIMES
PR TIMES,Inc.
3,165.0000 3,295.1000 3,165.0000 3,295.1000 4.8 15,793.714100
3924 ランドコンピュータ
R&D COMPUTER CO.,LTD.
1,121.0000 1,121.0000 1,110.0000 1,110.0000 0.3 334.100100
3925 ダブルスタンダード
Double Standard Inc.
4,475.0000 4,475.0000 4,475.0000 4,475.0000 0.1 447.500100
3926 オープンドア
Open Door Inc.
1,146.0000 1,167.0000 1,146.0000 1,167.0000 0.8 924.310100
3928 マイネット
Mynet Inc.
1,023.0000 1,023.1000 1,009.0000 1,009.0000 5.1 5,173.905100
3932 アカツキ
Akatsuki Inc.
4,870.0000 4,870.1000 4,765.0000 4,765.0000 0.9 4,346.210100
3934 ベネフィットジャパン
BENEFIT JAPAN Co.,LTD.
2,257.0000 2,257.0000 2,257.0000 2,257.0000 0.1 225.700100
3937 Ubicom
Ubicom Holdings,Inc.
3,180.0000 3,180.1000 3,175.0000 3,178.4900 0.6 1,906.859100
3939 カナミックN
Kanamic Network Co.,LTD
806.1000 806.1000 788.0000 788.1000 1.4 1,115.328100
3940 ノムラシステム
Nomura System Corporation Co,Ltd.
417.0000 417.0000 417.0000 417.0000 0.7 291.900100
3962 チェンジ
CHANGE Inc.
9,370.0000 10,081.0800 9,370.0000 10,055.0000 1.7 16,976.617100
3963 シンクロ・フード
Synchro Food Co.,Ltd.
316.0000 316.0000 311.0000 311.0000 0.5 156.500100
3964 オークネット
AUCNET INC.
1,396.0000 1,396.0000 1,382.1000 1,382.1000 1.2 1,672.763100
3968 セグエ
Segue Group Co.,Ltd.
1,547.0000 1,547.0000 1,402.0000 1,402.0000 0.4 575.300100
3969 エイトレッド
ATLED CORP.
2,739.0000 2,739.0000 2,706.0000 2,707.8408 0.4 1,089.184100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 152
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3975 AOI TYO HD
AOI TYO Holdings Inc.
418.1000 421.2864 418.0000 420.1000 1.6 671.848100
3978 マクロミル
MACROMILL,INC.
671.1000 671.1000 662.0000 662.1000 8.2 5,436.720100
3981 ビーグリー
Beaglee Inc.
2,130.0000 2,130.1000 1,759.0000 1,759.0000 0.7 1,347.650100
3983 オロ
ORO Co.,Ltd.
3,115.0000 3,270.0000 3,115.0000 3,265.0000 0.8 2,583100
3984 ユーザーローカル
User Local,Inc.
4,035.0000 4,035.0000 4,025.0000 4,025.0000 0.2 806100
3985 テモナ
TEMONA.inc.
1,400.0000 1,400.1000 1,364.0000 1,385.0000 0.5 694.910100
3992 ニーズウェル
Needs Well Inc.
931.0000 935.6361 931.0000 935.6361 0.3 280.163100
3996 サインポスト
Signpost Corporation
965.0000 977.0000 965.0000 973.0000 0.5 484.510100
4284 ソルクシーズ
SOLXYZ Co.,Ltd.
1,114.0000 1,114.0000 1,084.1000 1,084.1000 0.7 767.884100
4295 フェイス
Faith, Inc.
798.0000 798.1000 789.0000 789.1000 0.8 634.520100
4298 プロトコーポ
PROTO CORPORATION
1,085.1000 1,085.1000 1,077.0000 1,079.1000 3.2 3,450.966100
4299 ハイマックス
HIMACS,Ltd.
1,140.0000 1,156.2700 1,140.0000 1,155.7857 2.8 3,233.999100
4307 NRI
Nomura Research Institute,Ltd.
3,470.1000 3,470.1000 3,426.5600 3,426.5600 51.4 176,658.754100
4312 サイバネット
Cybernet Systems Co.,Ltd.
833.0000 849.5776 833.0000 849.5776 0.8 676.057100
4320 CEHD
CE Holdings Co.,Ltd.
680.0000 684.4657 680.0000 684.4653 0.8 546.492100
4323 日本システム技術
Japan System Techniques Co.,Ltd.
1,557.0000 1,557.0000 1,551.0000 1,552.0551 0.3 466.005100
4326 インテージHD
INTAGE HOLDINGS Inc.
1,043.0000 1,072.1000 1,043.0000 1,072.1000 3.6 3,805.374100
4333 東邦システム
TOHO SYSTEM SCIENCE CO.,LTD.
908.0000 910.0000 908.0000 910.0000 0.3 272.800100
4344 ソースネクスト
SOURCENEXT CORPORATION
313.1000 323.1000 313.0000 323.1000 7.4 2,355.531100
4348 インフォコム
INFOCOM CORPORATION
3,670.1000 3,670.1000 3,565.0000 3,565.0000 4.7 16,942.659100
4382 HEROZ
HEROZ,Inc.
3,015.0000 3,015.0000 3,015.0000 3,015.0000 0.1 301.500100
4384 ラクスル
RAKSUL INC.
5,400.1000 5,430.0000 5,370.0000 5,430.0000 2.9 15,603.731100
4392 FIG
Future Innovation Group,Inc.
270.1000 272.1000 268.0000 272.1000 1.8 483.974100
4396 システムサポート
System Support Inc.
1,642.0000 1,642.0000 1,552.0000 1,553.0558 0.4 629.905100
4420 イーソル
eSOL Co.,Ltd.
1,345.0000 1,465.9966 1,345.0000 1,465.9966 0.7 1,001.599100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 153
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4423 アルテリア
ARTERIA Networks Corporation
1,693.1000 1,693.1000 1,583.0000 1,605.1000 1.9 3,082.237100
4430 東海ソフト
TOKAI SOFT CO.,LTD.
1,102.0000 1,110.0000 1,102.0000 1,110.0000 0.3 331.410100
4433 ヒトコムHD
HITO-Communications Holdings,Inc.
1,482.0000 1,484.1000 1,475.0000 1,484.1000 0.6 886.610100
4439 東名
TOUMEI CO.,LTD.
1,307.0000 1,308.0000 1,307.0000 1,308.0000 0.2 261.500100
4441 トビラシステムズ
Tobila Systems Inc.
1,664.0000 1,664.0000 1,664.0000 1,664.0000 0.1 166.400100
4446 Link-U
Link-U Inc.
1,679.1000 1,679.1000 1,656.0000 1,656.0000 0.2 333.510100
4662 フォーカスシステムズ
Focus Systems Corporation
921.0000 930.1000 920.0000 930.1000 1.1 1,014.482100
4674 クレスコ
CRESCO LTD.
1,249.1000 1,263.0000 1,249.0000 1,263.0000 1.0 1,257.495100
4676 フジHD
FUJI MEDIA HOLDINGS,INC.
1,045.1000 1,069.1000 1,045.0000 1,069.1000 28.4 30,178.879100
4684 オービック
OBIC Co.,Ltd.
20,310.0000 20,410.0000 20,300.0000 20,409.5000 6.9 140,243.779100
4686 ジャストシステム
JUSTSYSTEMS CORPORATION
7,160.1000 7,300.0000 7,160.0000 7,300.0000 25.2 183,529.911100
4687 TDCソフト
TDC SOFT Inc.
1,022.0000 1,055.0000 1,022.0000 1,054.1000 6.6 6,945.691100
4689 Zホールディングス
Z Holdings Corporation
611.4000 611.4000 584.3100 584.9000 264.4 157,049.872100
4704 トレンド
Trend Micro Incorporated
5,790.1000 5,790.1000 5,600.0000 5,600.0000 62.0 349,624.995100
4709 IDホールディングス
ID Holdings Corporation
1,256.0000 1,261.8578 1,256.0000 1,257.1000 0.6 755.795100
4716 日本オラクル
ORACLE CORPORATION JAPAN
11,470.0000 11,470.0000 11,249.0000 11,249.8000 5.6 63,441.004100
4719 アルファ
ALPHA SYSTEMS INC.
3,335.0000 3,400.0400 3,335.0000 3,400.0000 1.4 4,709.747100
4722 フューチャー
Future Corporation
1,743.1000 1,743.1000 1,704.0000 1,704.0000 1.6 2,752.214100
4725 CACHD
CAC Holdings Corporation
1,425.1000 1,428.9714 1,422.0000 1,422.1000 4.0 5,704.417100
4726 SBテクノロジー
SB Technology Corp.
3,595.1000 3,595.1000 3,560.0000 3,580.0000 1.1 3,929.752100
4728 トーセ
TOSE CO.,LTD.
886.0000 886.0000 883.0000 883.6007 0.4 353.560100
4733 OBC
OBIC BUSINESS CONSULTANTS CO.,LTD.
6,390.1000 6,570.0000 6,390.0000 6,530.0000 6.1 39,882.453100
4739 CTC
ITOCHU Techno-Solutions Corporation
3,695.1000 3,695.1000 3,681.3100 3,685.0000 42.2 155,558.976100
4743 アイティフォー
ITFOR Inc.
904.1000 906.0000 904.0000 904.1000 5.6 5,071.343100
4746 東計電算
Toukei Computer Co.,Ltd.
4,345.0000 4,345.0000 4,320.0000 4,322.9387 0.4 1,733.293100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 154
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4762 XNET
XNET Corporation
1,025.0000 1,025.0000 999.0000 999.0000 0.2 202.400100
4768 大塚商会
OTSUKA CORPORATION
4,880.1000 4,880.3600 4,850.1400 4,855.0000 30.5 148,321.482100
4776 CYBOZU
Cybozu,Inc.
2,970.1000 2,970.1000 2,878.0000 2,878.0000 3.6 10,524.706100
4812 ISID
Information Services International-Dentsu,Ltd.
6,030.1000 6,079.0000 6,030.0000 6,070.0000 2.4 14,553.342100
4813 ACCESS
ACCESS CO.,LTD.
770.0000 795.1000 770.0000 795.1000 2.2 1,722.973100
4819 デジタルガレージ
Digital Garage,Inc.
3,995.1000 4,190.0000 3,995.0000 4,190.0000 6.5 26,909.567100
4820 EMシステムズ
EM SYSTEMS CO.,LTD.
827.1000 827.1000 801.0000 805.1000 6.9 5,548.593100
4825 WNIウェザー
WEATHERNEWS INC.
5,820.0000 5,910.0000 5,820.0000 5,910.0000 0.7 4,106.010100
4826 CIJ
Computer Institute of Japan, Ltd.
981.0000 991.0900 981.0000 991.0900 1.3 1,284.736100
4828 ビーエンジ
Business Engineering Corporation
3,480.0000 3,480.0000 3,480.0000 3,480.0000 0.1 348100
4829 日本エンタープライズ
Nihon Enterprise Co.,Ltd.
222.1000 225.1000 222.0000 225.1000 1.5 334.435100
4839 WOWOW
WOWOW INC.
2,821.0000 2,854.0000 2,821.0000 2,854.0000 1.6 4,540.803100
4845 スカラ
Scala,Inc.
936.0000 936.1000 920.1000 920.1000 1.6 1,486.691100
4847 IWI
INTELLIGENT WAVE INC.
716.0000 719.4895 716.0000 719.4891 0.9 646.296100
6879 IMAGICA G
IMAGICA GROUP Inc.
420.1000 423.1000 415.0000 423.1000 1.4 584.748100
7518 ネットワン
Net One Systems Co.,Ltd.
3,560.0000 3,560.1000 3,430.0000 3,430.0000 8.3 28,955.007100
7527 システムソフト
SystemSoft Corporation
92.1000 94.0000 92.0000 92.1000 5.4 500.958100
7595 アルゴグラフ
ARGO GRAPHICS Inc.
3,280.0000 3,312.2517 3,280.0000 3,295.1000 2.7 8,912.970100
7844 マーベラス
Marvelous Inc.
792.0000 875.1000 792.0000 875.1000 6.0 5,035.444100
7860 エイベックス
Avex Inc.
1,002.0000 1,020.6939 1,002.0000 1,010.1000 2.4 2,431.758100
8056 日ユニシス
Nihon Unisys,Ltd.
3,600.0000 3,679.0400 3,600.0000 3,655.0000 30.3 110,755.701100
8096 兼松エレク
KANEMATSU ELECTRONICS LTD.
4,355.0000 4,445.0000 4,355.0000 4,445.0000 3.5 15,456.901100
8157 都築電気
TSUZUKI DENKI CO.,LTD.
1,572.0000 1,576.0714 1,572.0000 1,576.0714 0.5 787.007100
9401 TBSHD
TBS HOLDINGS,INC.
1,768.0000 1,808.0000 1,764.4000 1,808.0000 17.7 31,739.626100
9404 日テレHD
Nippon Television Holdings,Inc.
1,174.0000 1,201.0000 1,174.0000 1,199.8000 27.1 32,111.177100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 155
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9405 朝日放送グループHD
ASAHI BROADCASTING GROUP HOLDINGS CORPORATION
696.0000 709.0000 696.0000 709.0000 1.4 984.247100
9409 テレビ朝日HD
TV Asahi Holdings Corporation
1,696.0000 1,751.0000 1,696.0000 1,751.0000 9.1 15,667.846100
9412 スカパーJ
SKY Perfect JSAT Holdings Inc.
475.7000 489.5400 475.7000 489.0000 22.9 11,168.808100
9413 テレ東HD
TV TOKYO Holdings Corporation
2,433.0000 2,499.0000 2,433.0000 2,499.0000 3.3 8,172.468100
9414 日本BS放送
Nippon BS Broadcasting Corporation
1,077.0000 1,081.0000 1,075.0000 1,081.0000 0.6 646.200100
9416 ビジョン
VISION INC.
1,066.0000 1,095.0000 1,066.0000 1,095.0000 1.9 2,046.273100
9417 スマートバリュー
Smartvalue Co.,Ltd.
1,166.0000 1,166.0000 1,017.0000 1,017.0000 0.5 526.400100
9418 USEN NEXT
USEN-NEXT HOLDINGS Co.,Ltd.
1,290.0000 1,290.0000 1,284.0000 1,284.8735 0.5 642.687100
9419 ワイヤレスゲート
WirelessGate,Inc.
643.0000 643.0000 632.0000 632.0000 4.0 2,532.243100
9422 コネクシオ
CONEXIO Corporation
1,209.0000 1,211.8238 1,209.0000 1,210.0000 18.5 22,383.865100
9424 日本通信
Japan Communications Inc.
203.0000 208.0000 203.0000 208.0000 11.6 2,381.453100
9428 クロップス
CROPS CORPORATION
811.0000 814.0000 811.0000 814.0000 0.2 162.500100
9432 NTT
NIPPON TELEGRAPH AND TELEPHONE CORPORATION
2,476.0000 2,483.0000 2,467.0000 2,482.5000 269.4 666,817.844100
9433 KDDI
KDDI CORPORATION
3,105.0000 3,150.0000 3,104.8000 3,150.0000 344.0 1,079,757.790100
9434 ソフトバンク
SoftBank Corp.
1,260.0000 1,269.9000 1,259.9000 1,265.5000 3,198.6 4,047,988.646100
9435 光通信
HIKARI TSUSHIN,INC.
25,669.8000 25,820.0000 25,669.8000 25,819.3000 2.3 59,147.504100
9438 エムティーアイ
MTI Ltd.
841.0000 841.0000 815.0000 815.0000 1.7 1,408.712100
9449 GMO
GMO internet Inc.
2,832.0000 2,832.0000 2,781.0000 2,785.0000 7.1 19,841.334100
9450 ファイバーゲート
Fibergate Inc.
1,989.0000 2,061.4014 1,989.0000 2,061.4014 0.5 1,015.940100
9466 アイドマMC
Aidma Marketing Communication Corporation
394.0000 394.2681 394.0000 394.2681 0.4 157.626100
9468 KADOKAWA
KADOKAWA CORPORATION
3,210.0000 3,259.0000 3,210.0000 3,240.0000 34.4 111,558.922100
9470 学研HD
GAKKEN HOLDINGS CO.,LTD.
1,481.0000 1,579.7400 1,481.0000 1,556.0000 13.4 21,055.173100
9474 ゼンリン
ZENRIN CO.,LTD.
1,235.0000 1,286.0000 1,235.0000 1,286.0000 9.5 12,008.613100
9475 昭文社HD
Shobunsha Holdings,Inc.
489.0000 494.0000 488.0000 494.0000 0.9 440.100100
9479 インプレス
Impress Holdings, Inc.
172.0000 174.1184 172.0000 174.0000 1.1 190.811100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 156
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9600 アイネット
I-NET CORP.
1,507.0000 1,507.0000 1,504.0000 1,506.0000 4.1 6,174.002100
9601 松竹
Shochiku Co.,Ltd.
13,089.9000 13,294.6100 13,089.9000 13,259.0000 1.5 19,857.054100
9602 東宝
TOHO CO.,LTD
4,350.3000 4,450.0000 4,350.3000 4,450.0000 20.8 91,477.199100
9605 東映
TOEI COMPANY,LTD.
17,050.0000 17,095.0000 17,050.0000 17,095.0000 1.0 17,077.161100
9613 NTTデータ
NTT DATA CORPORATION
1,380.7000 1,389.0000 1,380.6300 1,382.0000 290.3 401,493.084100
9629 ピーシーエー
PCA CORPORATION
4,690.0000 4,690.0000 4,663.0000 4,663.0000 0.5 2,334.900100
9658 ビジ太田昭和
BUSINESS BRAIN SHOWA・OTA INC.
1,415.0000 1,429.0000 1,415.0000 1,429.0000 0.6 852.600100
9682 DTS
DTS CORPORATION
2,300.0000 2,311.5400 2,294.0000 2,294.0000 3.6 8,299.879100
9684 スクエニHD
SQUARE ENIX HOLDINGS CO.,LTD.
5,610.0000 5,610.0000 5,489.9000 5,494.1200 17.6 97,019.835100
9692 シーイーシー
COMPUTER ENGINEERING & CONSULTING LTD.
1,488.0000 1,535.0435 1,488.0000 1,527.0000 1.7 2,584.206100
9697 カプコン
CAPCOM CO.,LTD.
5,260.0000 5,260.0000 5,149.9000 5,149.9000 9.1 47,385.942100
9702 アイエスビー
ISB CORPORATION
2,676.0000 2,676.0000 2,648.0000 2,649.8013 0.5 1,329.780100
9717 ジャステック
JASTEC Co.,Ltd.
1,449.0000 1,507.0000 1,449.0000 1,507.0000 1.1 1,632.102100
9719 SCSK
SCSK Corporation
6,030.0000 6,060.0000 6,001.0000 6,060.0000 25.0 151,200.348100
9739 NSW
NIPPON SYSTEMWARE CO.,LTD.
2,097.0000 2,130.0000 2,090.0000 2,130.0000 1.8 3,772.700100
9742 アイネス
INES Corporation
1,472.0000 1,486.0000 1,472.0000 1,484.8200 7.0 10,334.464100
9746 TKC
TKC Corporation
6,760.0000 6,770.0000 6,750.0000 6,770.0000 3.0 20,274.301100
9749 富士ソフト
FUJI SOFT INCORPORATED
5,500.0000 5,540.0000 5,500.0000 5,539.9000 3.9 21,507.776100
9759 NSD
NSD CO.,LTD.
1,970.0000 1,988.0000 1,970.0000 1,988.0000 11.9 23,587.512100
9766 コナミ HD
KONAMI HOLDINGS CORPORATION
5,220.0000 5,307.0000 5,220.0000 5,230.0000 45.6 239,574.585100
9790 福井コンピ
Fukui Computer Holdings,Inc.
3,360.0000 3,493.8400 3,360.0000 3,485.0000 1.1 3,824.121100
9889 JBCC HD
JBCC Holdings Inc.
1,493.0000 1,493.0000 1,480.0000 1,480.0000 2.4 3,557.100100
9928 ミロク情報
MIROKU JYOHO SERVICE CO.,LTD.
2,173.0000 2,173.0000 2,164.0000 2,164.0000 4.5 9,762.847100
9984 ソフトバンクグループ
SoftBank Group Corp.
6,667.0000 6,789.0700 6,666.8000 6,789.0000 345.3 2,332,773.609100
卸売業 Wholesale Trade
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 157
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
1352 ホウスイ
HOHSUI CORPORATION
1,009.0000 1,009.0000 1,009.0000 1,009.0000 0.1 100.900100
2676 高千穂交
TAKACHIHO KOHEKI CO.,LTD.
971.0000 971.6606 971.0000 971.6606 0.5 485.566100
2689 カワニシHD
KAWANISHI HOLDINGS,INC.
1,371.0000 1,392.1000 1,371.0000 1,392.1000 0.2 276.310100
2692 伊藤忠食
ITOCHU-SHOKUHIN Co.,Ltd.
5,510.0000 5,510.0000 5,440.0000 5,440.0000 1.1 6,005.371100
2715 エレマテック
Elematec Corporation
972.1000 972.1000 967.0000 967.0000 5.4 5,224.775100
2729 JALUX
JALUX Inc.
1,385.0000 1,385.0000 1,375.0000 1,375.9354 0.4 551.093100
2733 あらた
ARATA CORPORATION
4,815.1000 4,895.0000 4,815.0000 4,895.0000 2.5 12,089.483100
2737 トーメンデバ
TOMEN DEVICES CORPORATION
3,620.0000 3,691.0000 3,620.0000 3,690.0000 0.7 2,563.500100
2760 東エレデバ
TOKYO ELECTRON DEVICE LIMITED
3,120.1000 3,182.1632 3,120.0000 3,170.0000 1.9 6,023.726100
2767 フィールズ
FIELDS CORPORATION
326.1000 365.0000 326.0000 365.0000 1.3 451.734100
2768 双日
Sojitz Corporation
234.0000 239.2600 234.0000 238.0000 129.0 30,687.006100
2784 アルフレッサHD
Alfresa Holdings Corporation
2,045.1000 2,079.1000 2,045.0000 2,076.9200 28.7 59,310.701100
2874 ヨコレイ
YOKOHAMA REITO CO.,LTD.
888.1000 903.1000 888.0000 903.1000 4.0 3,586.584100
3004 神栄
SHINYEI KAISHA
656.0000 665.1000 656.0000 665.1000 0.2 132.110100
3023 ラサ商事
Rasa Corporation
895.0000 898.6109 895.0000 898.6109 0.8 717.561100
3036 アルコニックス
ALCONIX CORPORATION
1,414.1000 1,414.1000 1,380.0000 1,392.0000 8.7 12,082.106100
3038 神戸物産
KOBE BUSSAN CO.,LTD.
3,145.0000 3,185.1000 3,145.0000 3,181.8100 19.0 60,269.831100
3054 ハイパー
HYPER Inc.
572.0000 576.0000 572.0000 576.0000 0.3 172.400100
3076 あいHD
Ai Holdings Corporation
1,931.0000 2,022.3748 1,931.0000 2,009.1000 2.1 4,177.657100
3079 DVx
DVx Inc.
1,067.1000 1,074.7306 1,067.0000 1,074.0000 0.8 857.883100
3107 ダイワボHD
Daiwabo Holdings Co.,Ltd.
6,130.1000 6,330.0000 6,130.0000 6,330.0000 6.1 38,348.136100
3132 マクニカ富士エレHD
MACNICA FUJI ELECTRONICS HOLDINGS,INC.
1,988.1000 2,025.2200 1,988.0000 2,021.1000 7.8 15,732.596100
3139 ラクト・ジャパン
Lacto Japan Co.,Ltd.
3,025.0000 3,025.0000 2,996.0000 3,005.0000 1.2 3,603.100100
3151 バイタルKSK
VITAL KSK HOLDINGS,INC.
926.1000 929.0000 919.0000 919.1000 2.9 2,686.056100
3153 八洲電機
Yashima Denki Co.,Ltd.
932.0000 938.0000 931.0000 938.0000 3.7 3,448.473100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 158
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3154 メディアスHD
MEDIUS HOLDINGS Co.,Ltd.
896.0000 910.1000 895.0000 910.1000 1.0 896.970100
3156 レスターHD
Restar Holdings Corporation
2,462.0000 2,462.1000 2,291.0000 2,291.0000 1.9 4,500.927100
3157 ジューテックHD
JUTEC Holdings Corporation
1,004.0000 1,012.0000 1,004.0000 1,012.0000 0.4 403.200100
3160 大光
OOMITSU CO.,LTD.
703.0000 712.0000 703.0000 712.0000 0.4 283.900100
3166 OCHI・HD
OCHI HOLDINGS CO.,LTD.
1,315.0000 1,323.0000 1,315.0000 1,323.0000 0.3 396.100100
3167 TOKAI HD
TOKAI Holdings Corporation
1,063.1000 1,072.1000 1,063.0000 1,072.1000 18.5 19,745.937100
3168 黒谷
Kurotani Corporation
579.0000 595.1000 579.0000 595.1000 0.5 295.710100
3173 Cominix
Cominix Co.,Ltd.
718.0000 720.0000 718.0000 720.0000 0.2 143.800100
3176 三洋貿易
Sanyo Trading Co.,Ltd.
989.1000 989.1000 980.0000 980.1000 16.5 16,179.962100
3180 ビューティガレージ
BEAUTY GARAGE Inc.
2,870.0000 2,898.0000 2,870.0000 2,898.0000 0.3 863.800100
3183 ウイン・パートナーズ
WIN-Partners Co.,Ltd.
1,201.1000 1,201.1000 1,173.0000 1,173.0000 1.3 1,543.190100
3321 ミタチ
MITACHI CO.,LTD.
631.0000 640.4354 631.0000 640.0000 0.5 319.143100
3360 シップHD
SHIP HEALTHCARE HOLDINGS,INC.
5,130.0000 5,220.0000 5,130.0000 5,220.0000 2.6 13,471.389100
3388 明治電機
MEIJI ELECTRIC INDUSTRIES CO.,LTD.
1,343.0000 1,382.0000 1,343.0000 1,382.0000 0.4 544.100100
3392 デリカフーズHD
DELICA FOODS HOLDINGS CO.,LTD.
607.1000 609.0000 606.0000 609.0000 0.7 424.751100
3393 スターティアHD
Startia Holdings,Inc.
721.0000 769.0000 721.0000 769.0000 0.4 298100
3543 コメダ
KOMEDA Holdings Co.,Ltd.
1,862.1000 1,873.0000 1,862.0000 1,865.1300 5.7 10,657.961100
3559 ピーバンドットコム
p-ban.com Corp.
908.0000 908.0000 908.0000 908.0000 0.1 90.800100
3565 アセンテック
Ascentech K.K.
2,037.0000 2,037.1000 2,000.0000 2,013.0000 0.6 1,212.410100
5009 富士興産
FUJI KOSAN COMPANY,LTD.
906.0000 906.0000 878.1000 878.1000 0.7 625.930100
6973 協栄産
KYOEI SANGYO CO.,LTD.
1,320.0000 1,320.0000 1,320.0000 1,320.0000 0.1 132100
7414 小野建
ONOKEN CO.,LTD.
1,230.1000 1,290.0000 1,227.0000 1,290.0000 1.2 1,479.993100
7417 南陽
NANYO CORPORATION
1,763.0000 1,774.0000 1,763.0000 1,774.0000 0.5 883.710100
7420 佐鳥電機
SATORI ELECTRIC CO.,LTD.
810.0000 836.0000 810.0000 836.0000 0.9 742.456100
7427 エコーTD
ECHO TRADING CO.,LTD.
617.0000 617.0000 615.0000 615.4184 0.5 307.941100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 159
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7433 伯東
Hakuto Co.,Ltd.
1,073.0000 1,087.0000 1,073.0000 1,087.0000 10.1 10,916.003100
7438 コンドーテック
KONDOTEC INC.
1,057.1000 1,057.1000 1,050.0000 1,056.0000 2.0 2,104.581100
7442 中山福
NAKAYAMAFUKU CO.,LTD.
503.0000 513.0000 503.0000 513.0000 0.7 356.100100
7447 ナガイレーベ
NAGAILEBEN Co.,Ltd.
2,725.1000 2,780.1000 2,725.0000 2,780.1000 5.0 13,792.398100
7451 三菱食品
Mitsubishi Shokuhin Co.,Ltd.
2,868.1000 2,871.0000 2,865.0000 2,871.0000 7.4 21,208.015100
7456 松田産
MATSUDA SANGYO Co.,Ltd.
1,673.1000 1,673.1374 1,661.0000 1,661.0000 2.2 3,674.723100
7458 第一興商
DAIICHIKOSHO CO.,LTD.
3,415.1000 3,515.0000 3,415.0000 3,490.0000 11.2 39,222.551100
7459 メディパル
MEDIPAL HOLDINGS CORPORATION
1,897.1000 1,961.1000 1,897.0000 1,959.0400 32.7 63,287.270100
7466 SPK
SPK CORPORATION
1,287.0000 1,291.0000 1,287.0000 1,291.0000 0.5 644.700100
7467 萩原電気HD
HAGIWARA ELECTRIC HOLDINGS CO.,LTD.
2,407.1000 2,453.0000 2,407.0000 2,453.0000 2.8 6,858.310100
7476 アズワン
AS ONE CORPORATION
14,780.0000 14,780.0000 14,580.0000 14,601.0000 2.5 36,558.391100
7480 スズデン
SUZUDEN CORPORATION
1,190.0000 1,200.0000 1,190.0000 1,200.0000 0.6 716.810100
7481 尾家産
OIE SANGYO CO.,LTD.
1,405.0000 1,420.9660 1,405.0000 1,420.9660 0.5 707.096100
7482 シモジマ
SHIMOJIMA Co.,Ltd.
1,356.1000 1,430.0000 1,356.0000 1,430.0000 1.9 2,662.905100
7483 ドウシシャ
DOSHISHA CO.,LTD.
1,901.1000 1,927.1200 1,901.0000 1,924.1000 1.8 3,456.298100
7487 小津産業
OZU CORPORATION
1,883.0000 1,884.0000 1,872.0000 1,884.0000 0.6 1,127.710100
7504 高速
KOHSOKU CORPORATION
1,560.0000 1,592.0000 1,560.0000 1,592.0000 2.9 4,583.517100
7510 たけびし
TAKEBISHI CORPORATION
1,447.1000 1,475.0000 1,447.0000 1,475.0000 0.7 1,025.810100
7525 リックス
RIX CORPORATION
1,632.0000 1,639.0000 1,632.0000 1,639.0000 0.4 654.200100
7537 丸文
MARUBUN CORPORATION
483.0000 490.1000 483.0000 490.1000 7.9 3,863.863100
7552 ハピネット
HAPPINET CORPORATION
1,525.0000 1,525.0000 1,470.1000 1,470.1000 3.4 5,073.211100
7570 橋本総業HD
HASHIMOTO SOGYO HOLDINGS CO.,LTD.
2,400.0000 2,400.1000 2,379.0000 2,398.1000 0.6 1,437.520100
7575 日本ライフライン
Japan Lifeline Co.,Ltd.
1,380.1000 1,402.0000 1,380.0000 1,399.1000 12.0 16,788.494100
7590 タカショー
TAKASHO CO.,LTD.
697.0000 730.4966 697.0000 724.1000 1.2 862.269100
7594 マルカ
Maruka Corporation
2,230.0000 2,240.0000 2,230.0000 2,235.0000 0.6 1,340.510100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 160
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7599 IDOM
IDOM Inc.
586.1000 622.6800 586.0000 619.1000 16.4 10,161.282100
7607 進和
Shinwa Co.,Ltd.
2,000.1000 2,041.1000 2,000.0000 2,041.1000 0.9 1,813.020100
7608 SKジャパン
SK JAPAN CO.,LTD.
475.0000 477.0000 470.0000 470.1000 0.7 331.920100
7609 ダイトロン
Daitron Co.,Ltd.
1,372.0000 1,390.0000 1,372.0000 1,380.0000 2.1 2,908.700100
7613 シークス
SIIX CORPORATION
1,472.1000 1,495.1000 1,472.0000 1,493.5000 4.9 7,298.621100
7619 田中商事
TANAKA CO.,LTD.
703.0000 712.0000 703.0000 712.0000 0.4 283.300100
7628 オーハシテクニカ
OHASHI TECHNICA INC.
1,426.1000 1,433.9748 1,426.0000 1,433.9748 0.8 1,144.407100
7637 白銅
Hakudo Co.,Ltd.
1,334.1000 1,365.0000 1,334.0000 1,365.0000 0.8 1,077.401100
7673 ダイコー通産
DAIKO TSUSAN CO.,LTD.
1,421.0000 1,421.0000 1,421.0000 1,421.0000 0.1 142.100100
8001 伊藤忠
ITOCHU Corporation
2,689.6000 2,710.0000 2,687.0000 2,709.5000 185.7 500,652.110100
8002 丸紅
Marubeni Corporation
592.7000 611.0000 592.7000 610.4000 239.3 144,809.750100
8007 高島
Takashima & Co.,Ltd.
1,734.0000 1,734.0000 1,725.0000 1,725.0000 0.2 345.900100
8012 長瀬産
NAGASE & CO.,LTD.
1,389.0000 1,418.1000 1,389.0000 1,418.1000 11.6 16,290.012100
8014 蝶理
CHORI CO.,LTD.
1,632.1000 1,649.1219 1,632.0000 1,633.0000 8.8 14,480.734100
8015 豊田通商
TOYOTA TSUSHO CORPORATION
3,340.1000 3,463.8100 3,340.0000 3,455.0000 62.2 214,393.669100
8018 三共生興
SANKYO SEIKO CO.,LTD.
420.1000 425.2894 420.0000 424.1000 3.1 1,313.815100
8020 兼松
KANEMATSU CORPORATION
1,266.1000 1,283.1000 1,266.0000 1,281.7200 10.0 12,789.959100
8025 ツカモト
TSUKAMOTO CORPORATION CO.,LTD.
1,327.0000 1,350.0000 1,326.0000 1,326.0000 0.4 533100
8031 三井物産
MITSUI & CO.,LTD.
1,781.0000 1,832.7304 1,780.9000 1,832.0000 228.8 416,721.313100
8032 紙パル商
JAPAN PULP AND PAPER COMPANY LIMITED
3,765.0000 3,830.0000 3,765.0000 3,824.0000 3.2 12,228100
8037 カメイ
KAMEI CORPORATION
1,167.1000 1,188.0000 1,167.0000 1,188.0000 3.5 4,109.148100
8038 東都水
TOHTO SUISAN CO.,LTD.
4,540.0000 4,540.0000 4,540.0000 4,540.0000 0.1 454100
8041 OUG HD
OUG Holdings Inc.
2,897.0000 2,905.0000 2,897.0000 2,905.0000 0.2 580.200100
8043 スターゼン
Starzen Company Limited
4,300.1000 4,354.7900 4,300.0000 4,315.0000 2.1 9,123.298100
8051 山善
YAMAZEN CORPORATION
1,045.1000 1,060.0000 1,045.0000 1,060.0000 7.6 8,010.970100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 161
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8052 椿本興
TSUBAKIMOTO KOGYO CO.,LTD.
3,485.0000 3,540.0000 3,485.0000 3,540.0000 0.2 702.500100
8053 住友商
SUMITOMO CORPORATION (SUMITOMO SHOJI KAISHA,LTD.)
1,266.4000 1,309.0000 1,266.4000 1,309.0000 149.8 194,658.929100
8057 内田洋行
UCHIDA YOKO CO.,LTD.
5,250.0000 5,320.0000 5,250.0000 5,312.0000 1.7 9,021.200100
8058 三菱商事
Mitsubishi Corporation
2,490.5000 2,510.7600 2,490.5000 2,496.0000 166.3 415,942.068100
8059 第一実業
DAIICHI JITSUGYO CO.,LTD.
3,840.0000 3,980.0000 3,840.0000 3,979.9000 1.3 5,102.269100
8060 キヤノンMJ
Canon Marketing Japan Inc.
2,246.1000 2,294.0000 2,246.0000 2,294.0000 7.1 16,154.536100
8061 西華産
SEIKA CORPORATION
1,233.0000 1,285.0000 1,233.0000 1,285.0000 8.0 9,987.984100
8065 佐藤商
SATO SHOJI CORPORATION
1,019.0000 1,031.7014 1,019.0000 1,031.7014 1.2 1,233.670100
8068 菱洋エレク
RYOYO ELECTRO CORPORATION
3,015.1000 3,015.1000 3,000.0000 3,000.0000 3.8 11,414.518100
8070 東京産
TOKYO SANGYO CO.,LTD.
542.1000 548.0000 542.0000 548.0000 1.3 707.947100
8074 ユアサ商
YUASA TRADING CO.,LTD.
3,040.0000 3,085.0000 3,040.0000 3,085.0000 2.2 6,737.218100
8075 神鋼商
Shinsho Corporation
1,876.0000 1,894.2878 1,876.0000 1,894.2878 0.6 1,132.628100
8077 トルク
TORQ Inc.
290.0000 300.0000 290.0000 298.0000 0.9 265.810100
8078 阪和興
HANWA CO.,LTD.
2,346.1000 2,402.0000 2,346.0000 2,402.0000 13.2 31,573.783100
8079 正栄食
SHOEI FOODS CORPORATION
3,815.1000 3,875.0000 3,815.0000 3,875.0000 1.1 4,230.772100
8081 カナデン
KANADEN CORPORATION
1,290.1000 1,293.8796 1,290.0000 1,291.0000 2.3 2,970.397100
8084 菱電商
Ryoden Corporation
1,540.1000 1,547.0000 1,540.0000 1,547.0000 11.7 18,054.015100
8087 フルサト
FURUSATO INDUSTRIES,LTD.
1,323.0000 1,336.0000 1,323.0000 1,335.0000 0.9 1,199.290100
8088 岩谷産
IWATANI CORPORATION
5,030.1000 5,120.0000 5,010.0000 5,119.9000 8.1 40,698.463100
8090 昭光通商
SHOKO CO.,LTD.
596.0000 596.0000 595.0000 595.0000 0.4 238.200100
8091 ニチモウ
NICHIMO CO.,LTD.
1,921.0000 1,924.0000 1,921.0000 1,924.0000 0.3 576.800100
8093 極東貿易
Kyokuto Boeki Kaisha,Limited
1,419.0000 1,459.9925 1,419.0000 1,459.0000 0.5 725.599100
8095 イワキ
IWAKI & CO.,LTD.
534.0000 539.0000 534.0000 539.0000 7.7 4,133.283100
8097 三愛石
SAN-AI OIL CO.,LTD.
1,173.1000 1,182.0000 1,173.0000 1,182.0000 10.1 11,909.500100
8098 稲畑産
Inabata & Co.,Ltd.
1,363.0000 1,393.9476 1,363.0000 1,393.0000 29.6 41,147.704100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 162
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8101 GSIクレオス
GSI Creos Corporation
1,850.0000 1,850.0000 1,829.0000 1,829.0000 0.4 735.800100
8103 明和産
Meiwa Corporation
408.1000 408.1000 399.0000 399.0000 1.4 562.937100
8104 クワザワHD
KUWAZAWA Holdings Corporation
561.1000 565.3844 561.0000 563.0000 0.8 450.848100
8108 ヤマエ久野
YAMAEHISANO Co.,Ltd.
1,252.1000 1,260.8572 1,252.0000 1,259.0000 1.2 1,508.695100
8125 ワキタ
Wakita & Co.,LTD.
1,164.0000 1,180.0000 1,164.0000 1,180.0000 3.5 4,102.516100
8129 東邦HD
TOHO HOLDINGS CO.,LTD.
1,979.1000 2,019.0000 1,979.0000 2,019.0000 8.5 16,933.992100
8130 サンゲツ
Sangetsu Corporation
1,556.1000 1,593.0000 1,556.0000 1,574.0000 8.2 12,995.412100
8131 ミツウロコGHD
Mitsuuroko Group Holdings Co.,Ltd.
1,293.1000 1,327.0000 1,293.0000 1,327.0000 3.4 4,417.372100
8132 シナネンHD
SINANEN HOLDINGS CO.,LTD.
3,080.0000 3,080.0000 3,070.0000 3,074.0000 1.5 4,610.400100
8133 エネクス
ITOCHU ENEX CO.,LTD.
967.1000 981.0000 967.0000 981.0000 19.2 18,699.518100
8136 サンリオ
Sanrio Company,Ltd.
1,788.1000 1,788.1000 1,752.0000 1,752.0000 9.0 15,859.707100
8137 サンワテクノス
SUN-WA TECHNOS CORPORATION
903.0000 910.6191 903.0000 910.6191 0.8 726.661100
8140 リョーサン
Ryosan Company,Limited
1,963.1000 2,015.0000 1,963.0000 2,015.0000 6.5 12,946.940100
8141 新光商
Shinko Shoji Co.,Ltd.
858.1000 878.0000 858.0000 878.0000 2.7 2,331.237100
8142 トーホー
TOHO Co.,Ltd.
1,986.0000 2,015.0000 1,986.0000 2,015.0000 1.8 3,602.960100
8150 三信電気
SANSHIN ELECTRONICS CO.,LTD.
2,130.0000 2,167.3800 2,130.0000 2,167.3800 1.0 2,158.861100
8151 東陽テクニカ
TOYO Corporation
1,094.1000 1,110.0000 1,094.0000 1,109.0000 5.3 5,869.987100
8153 モスフード
MOS FOOD SERVICES,INC.
2,889.0000 2,889.1000 2,777.0000 2,795.0000 5.4 15,092.903100
8154 加賀電子
KAGA ELECTRONICS CO.,LTD.
2,001.1000 2,061.2600 2,001.0000 2,057.0000 12.7 26,087.802100
8158 ソーダニッカ
SODA NIKKA CO.,LTD.
551.1000 571.0000 551.0000 571.0000 1.7 958.987100
8159 立花エレ
TACHIBANA ELETECH CO.,LTD.
1,735.1000 1,779.0000 1,735.0000 1,779.0000 2.0 3,505.329100
8275 フォーバル
FORVAL CORPORATION
933.0000 951.0000 933.0000 951.0000 0.7 660.564100
8283 PALTAC
PALTAC CORPORATION
5,650.1000 5,650.1000 5,632.0000 5,649.9000 4.7 26,502.587100
8285 三谷産業
MITANI SANGYO CO.,LTD.
434.1000 440.2994 434.0000 437.0000 2.0 875.569100
8835 太平洋発
TAIHEIYO KOUHATSU INCORPORATED
621.0000 645.0000 621.0000 641.0000 0.5 319.700100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 163
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9260 Wismettac
Nishimoto Co.,Ltd.
1,977.0000 2,201.0000 1,977.0000 2,201.0000 0.4 851100
9265 ヤマシタヘルスケア
YAMASHITA HEALTH CARE HOLDINGS,INC.
1,439.0000 1,439.0000 1,439.0000 1,439.0000 0.1 143.900100
9273 コーア商事HD
KOA SHOJI HOLDINGS CO.,LTD.
1,661.0000 1,704.1593 1,661.0000 1,690.0000 11.5 19,434.815100
9274 国際紙パルプ商事
KOKUSAI PULP & PAPER CO.,LTD.
247.0000 247.0000 245.0000 245.0000 9.4 2,313.150100
9305 ヤマタネ
Yamatane Corporation
1,390.0000 1,390.0000 1,381.0000 1,384.0000 5.0 6,916.993100
9763 丸紅リース
Marubeni Construction Material Lease Co.,Ltd.
1,740.0000 1,742.0000 1,740.0000 1,742.0000 0.2 348.200100
9810 日鉄物産
NIPPON STEEL TRADING CORPORATION
3,155.0000 3,232.1972 3,155.0000 3,205.0000 1.9 6,098.719100
9824 泉州電業
SENSHU ELECTRIC CO.,LTD.
2,969.0000 2,969.0000 2,897.0000 2,897.0000 0.9 2,622.197100
9830 トラスコ中山
TRUSCO NAKAYAMA CORPORATION
2,821.0000 2,821.0000 2,786.0000 2,799.7900 10.0 27,951.146100
9832 オートバックス
AUTOBACS SEVEN CO.,LTD.
1,333.0000 1,344.0000 1,333.0000 1,340.0000 6.7 8,977.044100
9837 モリト
MORITO CO.,LTD.
607.0000 613.0000 607.0000 613.0000 1.1 670.741100
9869 加藤産業
KATO SANGYO CO.,LTD.
3,715.0000 3,715.0000 3,704.9000 3,704.9000 7.6 28,173.502100
9872 北恵
KITAKEI CO.,LTD.
1,000.0000 1,001.6810 995.0000 995.0000 0.8 799.468100
9880 イノテック
INNOTECH CORPORATION
900.0000 919.6252 900.0000 912.0000 4.2 3,831.062100
9882 イエローハット
YELLOW HAT LTD.
1,594.1000 1,661.0000 1,594.1000 1,655.0000 6.4 10,566.845100
9896 JKHD
JK Holdings Co.,Ltd.
821.0000 830.0000 817.0000 830.0000 6.8 5,562.391100
9902 日伝
NICHIDEN Corporation
2,334.0000 2,401.0000 2,334.0000 2,401.0000 3.4 8,104.662100
9930 北沢産業
KITAZAWA SANGYO CO.,LTD.
275.0000 281.0000 275.0000 281.0000 1.4 389.537100
9932 杉本商事
SUGIMOTO & CO.,LTD.
2,198.0000 2,280.0000 2,198.0000 2,280.0000 1.0 2,219.888100
9934 因幡電産
INABA DENKISANGYO CO.,LTD.
2,495.6000 2,578.0000 2,495.6000 2,578.0000 4.9 12,515.145100
9960 東テク
TOTECH CORPORATION
2,512.0000 2,560.0000 2,512.0000 2,560.0000 0.5 1,264.800100
9962 ミスミG
MISUMI Group Inc.
3,268.3000 3,365.0000 3,268.3000 3,356.6400 42.7 143,008.468100
9972 アルテック
ALTECH CO.,LTD.
303.0000 309.2102 303.0000 305.0000 1.2 367.621100
9982 タキヒヨー
Takihyo Co.,Ltd.
1,850.0000 1,869.2717 1,850.0000 1,869.2717 0.5 930.527100
9986 蔵王産業
ZAOH COMPANY,LTD.
1,382.0000 1,382.0000 1,374.0000 1,374.9354 0.3 413.093100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 164
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9987 スズケン
SUZUKEN CO.,LTD.
3,740.0000 3,875.0000 3,740.0000 3,874.9000 8.7 33,253.381100
9991 ジェコス
GECOSS CORPORATION
965.0000 990.6740 965.0000 989.0000 3.0 2,962.967100
9995 グローセル
GLOSEL Co.,Ltd.
409.0000 416.0000 409.0000 414.0000 1.7 703.328100
小売業 Retail Trade
2651 ローソン
Lawson,Inc.
5,030.0000 5,110.0000 5,030.0000 5,104.8800 10.0 50,875.627100
2659 サンエー
SAN-A CO.,LTD.
4,205.0000 4,254.6700 4,205.0000 4,254.6700 1.1 4,662.256100
2664 カワチ薬品
CAWACHI LIMITED
3,220.1000 3,268.5900 3,220.0000 3,260.0000 2.3 7,487.450100
2670 ABCマート
ABC-MART,INC.
6,010.1000 6,110.0000 6,010.0000 6,110.0000 5.7 34,642.494100
2674 ハードオフ
HARD OFF CORPORATION Co.,Ltd.
664.0000 667.4538 664.0000 667.4538 0.5 333.245100
2678 アスクル
ASKUL Corporation
3,995.0000 4,000.0000 3,979.0000 4,000.0000 2.4 9,571.181100
2681 ゲオHD
GEO HOLDINGS CORPORATION
1,394.0000 1,399.0000 1,394.0000 1,395.1000 5.5 7,686.115100
2685 アダストリア
Adastria Co.,Ltd.
1,813.1000 1,813.1000 1,807.0000 1,811.1000 3.8 6,875.575100
2686 ジーフット
GFOOT CO.,LTD.
450.1000 450.3062 448.0000 448.1000 1.0 449.650100
2687 CVSベイ
CVS Bay Area Inc.
430.0000 446.0000 430.0000 439.1000 0.4 174.510100
2695 くら寿司
Kura Sushi,Inc.
6,400.0000 6,400.1000 6,090.0000 6,090.0000 8.2 50,509.225100
2698 キャンドゥ
CAN DO CO.,LTD.
1,960.1000 1,971.1000 1,960.0000 1,971.1000 3.4 6,683.020100
2726 パルグループHD
PAL GROUP Holdings CO.,LTD
1,200.1000 1,228.8360 1,200.0000 1,223.1000 14.0 17,164.386100
2730 エディオン
EDION Corporation
1,018.0000 1,018.1000 1,005.0000 1,005.1000 16.4 16,561.341100
2734 サーラ
SALA CORPORATION
598.1000 603.0000 598.0000 602.1000 19.5 11,732.128100
2735 ワッツ
WATTS CO.,LTD.
809.0000 809.0000 802.0000 802.0000 0.5 402.400100
2742 ハローズ
HALOWS CO.,LTD.
3,450.0000 3,500.0000 3,450.0000 3,495.0000 1.5 5,235100
2752 フジオフードG本社
FUJIO FOOD GROUP INC.
1,414.1000 1,414.1000 1,402.0000 1,414.0000 2.5 3,513.405100
2753 あみやき
AMIYAKI TEI CO.,LTD.
2,936.1000 2,938.0000 2,934.0000 2,938.0000 3.9 11,457.010100
2764 ひらまつ
Hiramatsu Inc.
197.0000 200.1000 197.0000 200.1000 2.8 552.370100
2791 大黒天
DAIKOKUTENBUSSAN CO.,LTD.
5,870.0000 5,870.0000 5,759.9600 5,760.0000 3.2 18,630.021100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 165
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2792 ハニーズHLD
HONEYS HOLDINGS CO.,LTD.
977.0000 997.6783 977.0000 996.1000 9.3 9,254.187100
2796 ファーマライズHD
Pharmarise Holdings Corporation
788.0000 800.5442 788.0000 800.5442 0.4 318.854100
3028 アルペン
Alpen Co.,Ltd.
2,372.0000 2,521.7143 2,372.0000 2,507.0000 1.4 3,452.884100
3030 ハブ
HUB CO.,LTD.
612.0000 614.0000 608.1000 608.1000 0.4 244.810100
3034 クオールHD
Qol Holdings Co.,Ltd.
1,129.1000 1,132.2400 1,129.0000 1,132.1000 6.9 7,804.150100
3046 JINSHD
JINS HOLDINGS Inc.
7,500.0000 7,500.0000 7,350.0000 7,361.0000 1.8 13,269.744100
3048 ビックカメラ
BIC CAMERA INC.
1,160.1000 1,171.1000 1,160.0000 1,171.1000 15.8 18,419.437100
3050 DCM
DCM Holdings Co.,Ltd.
1,241.1000 1,241.1000 1,233.6400 1,240.1000 24.6 30,384.092100
3053 ペッパー
PEPPER FOOD SERVICE CO.,LTD.
258.0000 266.0000 258.0000 266.0000 1.3 341.810100
3064 MRO
MonotaRO Co.,Ltd.
5,600.0000 5,600.1000 5,480.0000 5,510.0000 13.5 74,457.659100
3067 東京一番フーズ
TOKYO ICHIBAN FOODS CO.,LTD.
580.0000 582.0000 580.0000 581.0000 0.6 348.700100
3073 DDホールディングス
DD Holdings Co.,Ltd.
651.0000 669.0000 651.0000 669.0000 0.5 330.900100
3082 きちりHD
KICHIRI HOLDINGS & Co.,Ltd.
678.0000 695.0000 678.0000 695.0000 0.3 206.800100
3085 ALサービスHD
ARCLAND SERVICE HOLDINGS CO.,LTD.
2,036.0000 2,062.0000 2,036.0000 2,056.1000 2.2 4,526.050100
3086 Jフロント
J.FRONT RETAILING Co.,Ltd.
845.0000 878.1000 845.0000 878.0000 59.6 51,862.559100
3087 ドトル日レス
DOUTOR・NICHIRES Holdings Co.,Ltd.
1,509.1000 1,536.6900 1,509.0000 1,535.0000 3.2 4,894.887100
3088 マツモトキヨシ
Matsumotokiyoshi Holdings Co.,Ltd.
4,310.0000 4,765.0000 4,310.0000 4,765.0000 16.0 74,200.828100
3091 ブロンコB
BRONCO BILLY Co.,LTD.
2,363.0000 2,403.0000 2,363.0000 2,403.0000 4.0 9,602.526100
3092 ZOZO
ZOZO,Inc.
2,752.0000 2,752.1000 2,695.0000 2,695.1000 15.5 42,006.964100
3093 トレファク
Treasure Factory Co.,LTD.
696.0000 699.4755 696.0000 699.4755 0.5 348.947100
3097 物語コーポ
The Monogatari Corporation
13,470.0000 13,470.0000 13,390.0000 13,409.0000 0.9 12,070.800100
3098 ココカラファイン
cocokara fine Inc.
7,060.0000 7,330.0000 7,060.0000 7,329.9000 3.6 25,825.478100
3099 ミツコシイセタン
Isetan Mitsukoshi Holdings Ltd.
572.1000 599.6600 572.0000 599.0000 64.1 38,174.164100
3134 Hamee
Hamee Corp.
1,660.1000 1,693.0000 1,660.0000 1,693.0000 8.5 14,347.310100
3141 ウエルシアHD
WELCIA HOLDINGS CO.,LTD.
4,255.1000 4,305.0500 4,255.0000 4,300.6900 22.1 94,615.119100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 166
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3148 クリエイトSDH
CREATE SD HOLDINGS CO.,LTD.
3,730.0000 3,730.1000 3,685.0000 3,685.0000 8.4 31,088.682100
3159 丸善CHI
Maruzen CHI Holdings Co.,Ltd.
370.0000 376.1000 370.0000 376.1000 2.4 892.445100
3169 ミサワ
Misawa & Co.,Ltd.
789.1000 801.0000 788.0000 788.0000 0.4 316.710100
3172 ティーライフ
Tea Life Co.,Ltd.
1,157.0000 1,170.7959 1,157.0000 1,170.7959 0.4 465.479100
3175 APHD
AP HOLDINGS CO.,LTD.
409.0000 419.0000 409.0000 419.0000 0.2 82.800100
3178 チムニー
CHIMNEY CO.,LTD.
1,304.0000 1,319.8979 1,304.0000 1,319.8973 0.6 788.578100
3179 シュッピン
Syuppin Co.,Ltd.
825.0000 856.1000 825.0000 856.1000 1.0 838.967100
3182 オイシックスラ大地
Oisix ra daichi Inc.
3,255.1000 3,255.1000 3,155.0000 3,155.1000 4.8 15,296.636100
3186 ネクステージ
NEXTAGE Co.,Ltd.
1,243.1000 1,326.1000 1,243.0000 1,326.1000 6.4 8,286.108100
3191 ジョイフル本田
JOYFUL HONDA CO.,LTD.
1,522.1000 1,545.7000 1,522.0000 1,542.1400 16.2 24,959.985100
3193 鳥貴族
Torikizoku co.,ltd.
1,423.0000 1,423.0000 1,415.0000 1,415.9626 0.5 708.396100
3196 ホットランド
HOTLAND Co.,Ltd.
1,239.1000 1,271.0000 1,239.0000 1,269.0000 8.0 10,154.382100
3197 すかいらーくHD
SKYLARK HOLDINGS CO.,LTD.
1,604.0000 1,648.1000 1,604.0000 1,646.3500 29.7 48,656.792100
3198 SFPHD
SFP Holdings Co.,Ltd.
1,309.0000 1,338.9102 1,309.0000 1,336.0000 5.0 6,675.891100
3199 綿半ホールディングス
Watahan & Co.,Ltd.
1,387.1000 1,459.0000 1,387.0000 1,459.0000 3.1 4,415.404100
3221 ヨシックス
Yossix Co.,Ltd.
1,706.0000 1,750.1000 1,706.0000 1,750.1000 0.3 518.810100
3222 U.S.M.H
United Super Markets Holdings Inc.
1,124.1000 1,130.1000 1,124.0000 1,130.1000 13.4 15,103.320100
3319 GDO
Golf Digest Online Inc.
1,049.1000 1,111.7558 1,049.0000 1,111.7558 0.8 870.285100
3328 BEENOS
BEENOS Inc.
2,488.0000 2,488.1000 2,421.0000 2,462.0000 11.0 26,853.810100
3333 あさひ
ASAHI CO.,LTD.
1,592.1000 1,601.0892 1,585.0000 1,585.1000 13.7 21,891.788100
3341 日本調剤
NIHON CHOUZAI Co.,Ltd.
1,686.0000 1,702.1571 1,686.0000 1,690.0000 1.0 1,694.025100
3349 コスモス薬品
COSMOS Pharmaceutical Corporation
17,770.0000 17,776.0000 17,730.4800 17,742.2300 4.7 83,402.882100
3361 トーエル
Toell Co.,Ltd.
778.0000 810.1000 778.0000 810.1000 1.0 786.473100
3376 オンリー
ONLY corporation
484.0000 485.0000 483.1000 483.1000 0.3 145.210100
3382 7&iHD
Seven & I Holdings Co.,Ltd.
3,316.0000 3,371.0000 3,316.0000 3,357.0000 108.8 364,975.500100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 167
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3387 クリレスHD
create restaurants holdings inc.
560.1000 597.1000 560.0000 597.1000 13.5 7,917.706100
3391 ツルハHD
TSURUHA HOLDINGS INC.
15,250.0000 15,390.0000 15,250.0000 15,374.6000 3.9 59,696.246100
3395 サンマルクHD
Saint Marc Holdings Co.,Ltd.
1,487.1000 1,516.1000 1,487.0000 1,516.1000 8.7 13,151.722100
3396 フェリシモ
FELISSIMO CORPORATION
1,282.1000 1,311.0000 1,282.0000 1,311.0000 0.4 518.610100
3397 トリドールHD
TORIDOLL Holdings Corporation
1,389.1000 1,432.1000 1,389.0000 1,432.1000 10.3 14,689.256100
3415 トウキョウベース
TOKYO BASE Co.,Ltd.
512.0000 512.1000 479.0000 482.0903 3.4 1,657.623100
3538 ウイルプラスHD
WILLPLUS Holdings Corporation
660.0000 660.4490 647.1000 647.1000 0.3 196.754100
3539 JMホールディングス
JM HOLDINGS CO.,LTD.
2,314.0000 2,319.5769 2,311.0000 2,311.1000 2.6 6,019.577100
3544 サツドラHD
SATUDORA HOLDINGS CO.,LTD.
2,044.0000 2,044.0000 2,036.0000 2,037.0000 0.3 611.700100
3546 アレンザHD
Alleanza Holdings Co.,Ltd.
1,379.1000 1,410.5500 1,379.0000 1,402.0000 27.2 38,311.450100
3547 串カツ田中HD
KUSHIKATSU TANAKA HOLDINGS CO.
1,672.0000 1,688.1476 1,672.0000 1,688.1476 0.4 673.414100
3548 バロック
BAROQUE JAPAN LIMITED
654.0000 658.4480 654.0000 658.1000 1.0 657.298100
3549 クスリのアオキHD
KUSURI NO AOKI HOLDINGS CO.,LTD.
8,800.1000 8,840.0000 8,780.3300 8,840.0000 8.7 76,412.016100
3561 力の源HD
CHIKARANOMOTO HOLDINGS Co.,Ltd.
596.1000 596.1000 592.0000 596.0000 0.9 534.550100
3563 スシローGHD
Sushiro Global Holdings Ltd.
3,330.1000 3,430.0000 3,330.0000 3,430.0000 10.2 34,476.140100
4350 メディシス
MEDICAL SYSTEM NETWORK Co.,Ltd.
600.0000 700.0000 600.0000 700.0000 2.0 1,353.074100
7416 はるやまHD
Haruyama Holdings Inc.
662.1000 705.0000 662.0000 705.0000 1.0 671.700100
7419 ノジマ
Nojima Co.,Ltd.
2,965.1000 3,002.1200 2,965.0000 3,002.1200 5.1 15,244.104100
7421 カッパ・クリエイト
KAPPA・CREATE CO.,LTD.
1,480.1000 1,488.0000 1,480.0000 1,487.1000 5.6 8,324.695100
7445 ライトオン
RIGHT ON Co.,Ltd.
668.1000 691.0000 668.0000 691.0000 4.8 3,283.556100
7448 ジンズメイト
JEANS MATE CORPORATION
293.0000 293.0000 283.0000 283.1926 0.5 142.538100
7453 良品計画
RYOHIN KEIKAKU CO.,LTD.
2,311.0000 2,320.0000 2,303.7000 2,303.7000 34.4 79,647.855100
7455 三城HD
PARIS MIKI HOLDINGS Inc.
271.0000 279.0000 268.9900 279.0000 1.9 514.345100
7463 アドヴァン
ADVAN CO.,LTD.
1,412.1000 1,440.1000 1,412.0000 1,440.1000 3.6 5,141.121100
7475 アルビス
ALBIS Co.,Ltd.
2,522.0000 2,542.0000 2,522.0000 2,542.0000 1.6 4,064.172100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 168
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7494 コナカ
KONAKA CO.,LTD.
226.1000 229.1558 226.0000 227.1000 1.8 410.135100
7506 ハウスローゼ
HOUSE OF ROSE Co.,Ltd.
1,680.0000 1,680.0000 1,675.0000 1,675.0000 0.2 335.500100
7508 GセブンHD
G-7 HOLDINGS Inc.
2,190.0000 2,232.0000 2,190.0000 2,232.0000 6.3 13,959.100100
7512 イオン北海
Aeon Hokkaido Corporation
903.1000 910.1000 898.0000 910.1000 7.3 6,562.181100
7513 コジマ
Kojima Co.,Ltd.
722.0000 735.1000 722.0000 735.1000 17.8 12,987.249100
7514 ヒマラヤ
HIMARAYA Co.,Ltd.
912.0000 938.0000 912.0000 938.0000 0.8 733.572100
7516 コーナン商
KOHNAN SHOJI CO.,LTD.
3,450.1000 3,473.8200 3,445.0000 3,445.0000 6.3 21,838.122100
7520 エコス
Eco's Co.,Ltd.
2,331.1000 2,357.0000 2,331.0000 2,352.1000 3.8 8,949.347100
7522 ワタミ
WATAMI CO.,LTD.
986.1000 1,019.0000 986.0000 1,019.0000 3.5 3,518.247100
7524 マルシェ
MARCHE CORPORATION
552.0000 555.3776 552.0000 555.3776 0.4 221.737100
7532 パンパシフィックHD
Pan Pacific International Holdings Corporation
2,466.1000 2,508.1000 2,466.0000 2,505.5000 44.3 109,817.942100
7545 西松屋チェ
NISHIMATSUYA CHAIN Co.,Ltd.
1,659.1000 1,727.0000 1,659.0000 1,718.1000 36.8 63,425.983100
7550 ゼンショーHD
ZENSHO HOLDINGS CO.,LTD.
2,698.0000 2,806.1000 2,698.0000 2,803.2000 14.9 41,497.364100
7554 幸楽苑HD
KOURAKUEN HOLDINGS CORPORATION
1,885.1000 1,890.2860 1,879.0000 1,879.0000 3.7 6,981.166100
7561 ハークスレイ
HURXLEY CORPORATION
916.1000 920.0000 915.0000 920.0000 0.5 458.710100
7581 サイゼリヤ
SAIZERIYA CO.,LTD.
1,828.1000 1,879.0000 1,828.0000 1,879.0000 2.7 5,019.564100
7593 VTHD
VT HOLDINGS CO.,LTD.
366.0000 381.1000 366.0000 381.1000 18.9 7,010.121100
7596 魚力
UORIKI CO.,LTD.
1,675.0000 1,677.0000 1,675.0000 1,675.1600 1.2 2,010.544100
7601 ポプラ
POPLAR CO.,Ltd.
419.0000 419.0000 417.0000 417.0000 0.3 125.300100
7605 フジコーポレーション
FUJI CORPORATION
2,281.0000 2,309.0000 2,281.0000 2,309.0000 1.6 3,672.423100
7606 Uアローズ
UNITED ARROWS LTD.
1,448.0000 1,508.0000 1,448.0000 1,508.0000 1.8 2,670.714100
7611 ハイデ日高
HIDAY HIDAKA Corp.
1,722.1000 1,769.1000 1,722.0000 1,769.1000 5.0 8,780.759100
7615 京都友禅
KYOTO KIMONO YUZEN CO.,LTD.
230.1000 234.1000 230.0000 234.1000 1.1 255.650100
7616 コロワイド
COLOWIDE CO.,LTD.
1,571.0000 1,643.1000 1,571.0000 1,643.1000 5.4 8,719.304100
7618 PCDEPOT
PC DEPOT CORPORATION
635.0000 635.1000 616.3200 622.1000 7.4 4,576.399100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 169
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7630 壱番屋
ICHIBANYA CO.,LTD.
5,350.0000 5,367.0000 5,350.0000 5,352.0000 1.8 9,643.664100
7640 トップカルチャ
TOP CULTURE Co.,Ltd.
358.1000 359.0000 358.0000 358.2438 0.7 250.734100
7646 PLANT
PLANT Co.,Ltd.
787.0000 796.0000 787.0000 796.0000 0.4 317.300100
7649 スギHD
SUGI HOLDINGS Co.,LTD.
7,000.1000 7,047.7400 7,000.0000 7,039.9000 16.7 117,428.200100
7679 薬王堂HD
YAKUODO HOLDINGS Co.,Ltd.
2,519.0000 2,520.0000 2,517.0000 2,517.0000 1.2 3,021.700100
7918 ヴィアHD
VIA Holdings,Inc.
261.1000 265.1000 261.0000 265.1000 1.5 393.720100
8005 スクロール
Scroll Corporation
744.0000 752.0000 737.0000 737.1000 5.3 3,967.932100
8008 4℃ HD
YONDOSHI HOLDINGS INC.
1,910.1000 1,946.0000 1,910.0000 1,946.0000 5.0 9,600.540100
8160 木曽路
KISOJI CO.,LTD.
2,505.1000 2,535.0000 2,505.0000 2,535.0000 5.5 13,847.929100
8163 SRSHD
SRS HOLDINGS CO.,LTD.
890.1000 902.0000 890.0000 902.0000 12.5 11,244.671100
8165 千趣会
SENSHUKAI CO.,LTD.
322.1000 326.0000 322.0000 326.0000 54.9 17,840.486100
8166 タカキュー
Taka-Q Co.,Ltd.
142.1000 142.1000 139.0000 139.0000 1.3 183.319100
8167 リテールパートナーズ
RETAIL PARTNERS CO.,LTD.
1,442.0000 1,464.0000 1,442.0000 1,464.0000 5.0 7,290.309100
8168 ケーヨー
Keiyo Co.,Ltd.
771.0000 771.1000 765.0000 765.0000 42.7 32,756.076100
8173 上新電
Joshin Denki Co.,Ltd.
2,594.1000 2,625.0000 2,594.0000 2,625.0000 3.6 9,385.951100
8174 日瓦斯
NIPPON GAS CO.,LTD.
5,270.0000 5,307.0000 5,269.9000 5,269.9000 3.9 20,622.565100
8179 ロイヤルHD
ROYAL HOLDINGS Co., Ltd.
1,862.1000 1,890.0000 1,862.0000 1,890.0000 7.0 13,170.011100
8181 東天紅
Totenko Co.,Ltd.
964.0000 964.1000 955.0000 955.0000 0.3 288.310100
8182 いなげや
Inageya Co.,Ltd.
1,919.1000 1,968.3391 1,919.0000 1,965.0000 6.5 12,746.644100
8185 チヨダ
CHIYODA CO.,LTD.
946.0000 955.0000 946.0000 955.0000 2.9 2,752.074100
8194 ライフコーポ
LIFE CORPORATION
3,450.0000 3,500.0000 3,450.0000 3,499.9000 6.0 20,793.840100
8200 リンガーハット
RINGER HUT CO.,LTD.
2,268.0000 2,306.0000 2,268.0000 2,306.0000 4.8 10,986.031100
8203 MrMaxHD
MrMax Holdings Ltd.
824.1000 826.0000 823.0000 826.0000 38.7 31,880.355100
8207 テンアライド
TEN ALLIED Co.,Ltd.
357.1000 365.2483 357.0000 365.0000 3.3 1,201.334100
8214 AOKI HD
AOKI Holdings Inc.
462.1000 467.0000 462.0000 465.0000 47.0 21,898.315100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 170
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8217 オークワ
OKUWA CO.,LTD.
1,418.1000 1,423.5600 1,417.0000 1,417.0000 6.3 8,948.467100
8218 コメリ
KOMERI CO.,LTD.
2,952.1000 2,952.1000 2,916.0000 2,916.0000 2.8 8,214.841100
8219 青山商
AOYAMA TRADING Co.,Ltd.
506.1000 520.3540 506.0000 516.0000 36.7 19,069.961100
8227 しまむら
SHIMAMURA Co.,Ltd.
11,390.0000 11,390.0000 11,270.0000 11,320.0000 40.5 458,401.135100
8230 はせがわ
HASEGAWA CO.,LTD.
289.0000 290.1973 289.0000 290.1973 0.7 202.819100
8233 高島屋
Takashimaya Company,Limited
846.1000 870.0000 846.0000 870.0000 29.9 25,892.696100
8237 松屋
MATSUYA CO.,LTD.
756.1000 768.0000 756.0000 768.0000 10.1 7,689.050100
8242 H2Oリテイル
H2O RETAILING CORPORATION
654.1000 678.7500 654.0000 678.0000 13.9 9,369.198100
8244 近鉄百貨店
Kintetsu Department Store CO.,Ltd.
3,375.0000 3,410.0000 3,375.0000 3,410.0000 0.5 1,701.500100
8252 丸井G
MARUI GROUP CO.,LTD.
2,053.0000 2,073.6200 2,053.0000 2,072.0000 57.8 119,528.968100
8255 アクシアル
Axial Retailing Inc.
4,665.0000 4,732.0000 4,665.0000 4,732.0000 3.0 14,170.241100
8260 井筒屋
IZUTSUYA CO.,LTD.
185.0000 186.1266 185.0000 186.1266 0.7 130.012100
8267 イオン
AEON CO.,LTD.
2,916.5000 3,003.0000 2,916.5000 3,003.0000 105.3 314,293.503100
8273 イズミ
IZUMI CO.,LTD.
3,620.0000 3,700.0000 3,620.0000 3,699.9000 7.2 26,473.339100
8276 平和堂
HEIWADO CO.,LTD.
2,096.1000 2,138.3500 2,096.0000 2,136.0000 4.0 8,510.715100
8278 フジ
FUJI CO.,LTD.
1,961.1000 1,972.0000 1,961.0000 1,972.0000 1.9 3,729.559100
8279 ヤオコー
YAOKO CO.,LTD
7,170.0000 7,290.0000 7,170.0000 7,264.7000 5.9 42,866.875100
8281 ゼビオHD
XEBIO holdings CO.,LTD.
773.1000 785.5340 773.0000 785.0000 57.0 44,683.663100
8282 ケーズHD
K'S HOLDINGS CORPORATION
1,336.0000 1,337.0000 1,332.0000 1,335.6700 21.5 28,688.033100
8289 OlympicG
Olympic Group Corporation
942.1000 976.0000 942.0000 976.0000 39.4 37,819.096100
8291 日産東HD
NISSAN TOKYO SALES HOLDINGS CO.,LTD.
250.1000 255.0000 250.0000 255.0000 2.3 582.161100
9262 シルバーライフ
SILVER LIFE CO.,LTD.
2,024.0000 2,024.0000 2,024.0000 2,024.0000 0.1 202.400100
9266 一家ダイニング
Ikka Dining Project.,Ltd.
537.0000 537.0000 537.0000 537.0000 0.1 53.700100
9267 ゲンキードラッグ
Genky DrugStores Co.,Ltd.
4,330.0000 4,330.0000 4,310.0000 4,316.0000 0.8 3,453.800100
9275 ナルミヤ
NARUMIYA INTERNATIONAL Co.,Ltd.
845.0000 845.0000 832.0000 832.5660 0.5 418.656100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 171
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9278 ブックオフGHD
BOOKOFF GROUP HOLDINGS LIMITED
880.0000 880.0000 875.0000 877.0000 1.0 876.818100
9279 ギフト
GIFT INC.
1,797.0000 1,797.0000 1,797.0000 1,797.0000 0.1 179.700100
9627 アインHD
AIN HOLDINGS INC.
7,940.0000 7,940.0000 7,920.0000 7,929.8000 3.3 26,166.357100
9828 元気寿司
GENKI SUSHI CO.,LTD.
2,381.0000 2,417.0000 2,381.0000 2,417.0000 0.6 1,436.362100
9831 ヤマダHD
YAMADA HOLDINGS CO.,LTD.
499.7000 508.0000 499.7000 507.2000 62.5 31,533.217100
9842 アークランド
ARCLAND SAKAMOTO CO.,LTD.
1,823.0000 1,848.0000 1,823.0000 1,834.0000 4.2 7,738.751100
9843 ニトリHD
Nitori Holdings Co.,Ltd.
21,240.0000 21,240.0000 21,116.7500 21,178.8000 13.7 289,827.362100
9850 グルメ杵屋
GOURMET KINEYA CO.,LTD.
969.0000 1,015.0000 969.0000 1,015.0000 11.3 11,185.600100
9854 愛眼
AIGAN CO.,LTD.
224.0000 230.0000 224.0000 230.0000 1.3 294.515100
9856 ケーユーHD
KU HOLDINGS CO.,LTD.
783.0000 810.0000 783.0000 810.0000 0.7 556.800100
9861 吉野家HD
YOSHINOYA HOLDINGS CO.,LTD.
2,007.0000 2,043.0000 2,007.0000 2,043.0000 8.8 17,858.991100
9887 松屋フーズHD
MATSUYA FOODS HOLDINGS CO.,LTD.
3,510.0000 3,565.0000 3,510.0000 3,565.0000 0.9 3,185100
9900 サガミHD
Sagami Holdings Corporation
1,324.0000 1,325.0000 1,316.0000 1,316.0000 10.0 13,246.680100
9919 関西スーパ
KANSAI SUPER MARKET LTD.
1,274.0000 1,285.0000 1,274.0000 1,285.0000 1.9 2,425.586100
9936 王将フード
OHSHO FOOD SERVICE CORP.
6,030.0000 6,089.0000 6,030.0000 6,080.0000 2.1 12,756.282100
9945 プレナス
PLENUS Co.,Ltd.
1,704.0000 1,723.1714 1,704.0000 1,719.0000 1.7 2,917.617100
9946 ミニストップ
MINISTOP CO.,LTD.
1,421.0000 1,429.9721 1,421.0000 1,427.0000 2.3 3,280.997100
9948 アークス
ARCS COMPANY,LIMITED
2,211.0000 2,251.0000 2,200.0000 2,234.2000 12.9 28,942.320100
9956 バローHD
VALOR HOLDINGS CO.,LTD.
2,523.4000 2,586.0000 2,523.4000 2,563.2000 7.2 18,553.839100
9966 藤久
FUJIKYU CORPORATION
951.0000 968.0000 951.0000 968.0000 0.6 573.365100
9974 ベルク
Belc CO.,LTD.
6,300.0000 6,349.0000 6,300.0000 6,330.0000 1.4 8,868.082100
9979 大庄
DAISYO CORPORATION
1,091.0000 1,097.7463 1,091.0000 1,096.0000 0.8 876.374100
9983 ファーストリテ
FAST RETAILING CO.,LTD.
83,371.7000 85,970.0000 83,371.7000 85,970.0000 36.7 3,139,968.074100
9989 サンドラッグ
SUNDRUG CO.,LTD.
4,157.9000 4,251.0000 4,157.9000 4,230.5000 8.1 34,242.120100
9990 サックスバーHD
SAC'S BAR HOLDINGS INC.
546.3000 556.0000 546.3000 553.3000 1.5 826.697100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 172
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9993 ヤマザワ
YAMAZAWA CO.,LTD.
1,739.0000 1,751.2000 1,739.0000 1,751.2000 0.4 697.420100
9994 やまや
YAMAYA CORPORATION
2,164.2000 2,209.0000 2,164.2000 2,209.0000 0.5 1,094.769100
9997 ベルーナ
BELLUNA CO.,LTD.
873.0000 911.0000 868.7000 889.6000 9.0 8,115.054100
銀行業 Banks
7150 島根銀行
THE SHIMANE BANK,LTD.
634.0000 649.4415 634.0000 649.4415 0.4 258.144100
7161 じもとHD
Jimoto Holdings,Inc.
1,056.0000 1,062.7225 1,056.0000 1,062.7225 0.9 954.072100
7167 めぶきFG
Mebuki Financial Group,Inc.
228.0000 234.0000 228.0000 233.7700 85.2 19,695.276100
7173 東京きらぼしFG
Tokyo Kiraboshi Financial Group,Inc.
1,173.0000 1,215.8271 1,173.0000 1,201.1000 2.3 2,761.084100
7180 九州FG
Kyushu Financial Group,Inc.
525.1000 541.1000 525.0000 541.1000 35.9 19,245.215100
7182 ゆうちょ銀行
JAPAN POST BANK Co.,Ltd.
880.0000 928.1000 880.0000 928.1000 53.0 48,472.173100
7184 富山第一銀行
THE FIRST BANK OF TOYAMA,LTD.
297.1000 300.2041 297.0000 300.1000 3.4 1,017.091100
7186 コンコルディアFG
Concordia Financial Group,Ltd.
384.0000 396.4400 384.0000 395.0000 134.1 52,746.833100
7189 西日本FH
Nishi-Nippon Financial Holdings,Inc.
695.1000 711.1000 695.0000 711.1000 10.6 7,476.602100
7321 関西みらいFG
Kansai Mirai Financial Group,Inc.
542.1000 544.3704 539.0000 539.1000 8.7 4,722.976100
7322 33FG
San ju San Financial Group,Inc.
1,382.1000 1,382.1000 1,353.0000 1,353.0000 1.3 1,771.402100
7327 第四北越FG
Daishi Hokuetsu Financial Group,Inc.
2,123.1000 2,158.4684 2,123.0000 2,155.1000 2.7 5,800.159100
7337 ひろぎんHD
Hirogin Holdings,Inc.
598.1000 601.1000 598.0000 601.1000 23.0 13,790.446100
8303 新生銀
Shinsei Bank,Limited
1,328.0000 1,367.5000 1,328.0000 1,365.0000 16.4 22,267.065100
8304 あおぞら
Aozora Bank,Ltd.
1,770.0000 1,850.0000 1,770.0000 1,850.0000 30.1 55,208.972100
8306 三菱UFJ
Mitsubishi UFJ Financial Group,Inc.
445.6000 465.0000 445.6000 461.1000 1,330.3 611,091.645100
8308 りそなHD
Resona Holdings, Inc.
371.1000 382.2200 371.1000 378.7000 245.3 93,018.302100
8309 三住トラスト
Sumitomo Mitsui Trust Holdings,Inc.
3,101.1000 3,152.0000 3,101.0000 3,145.0000 45.7 143,479.974100
8316 三井住友
Sumitomo Mitsui Financial Group,Inc.
3,071.0000 3,165.4800 3,071.0000 3,158.0000 122.3 383,812.778100
8331 千葉銀
The Chiba Bank,Ltd.
598.0000 611.6700 598.0000 609.0000 101.6 61,801.274100
8334 群馬銀
The Gunma Bank,Ltd.
357.0000 358.3900 357.0000 357.0000 33.1 11,839.441100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 173
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8336 武蔵野銀
The Musashino Bank,Ltd.
1,601.0000 1,628.1068 1,601.0000 1,625.0000 2.6 4,208.841100
8337 千葉興銀
The Chiba Kogyo Bank,Ltd.
254.1000 263.0000 254.0000 260.0000 4.1 1,064.008100
8338 筑波銀行
Tsukuba Bank,Ltd.
198.0000 198.1000 195.0000 195.0000 6.4 1,254.119100
8341 七十七銀
The 77 Bank,Ltd.
1,602.1000 1,605.0000 1,602.0000 1,605.0000 6.5 10,419.566100
8342 青森銀
The Aomori Bank,Ltd.
2,477.0000 2,483.6884 2,454.0000 2,454.0000 1.4 3,466.978100
8343 秋田銀
THE AKITA BANK,LTD.
1,472.1000 1,502.0000 1,472.0000 1,502.0000 1.2 1,783.311100
8344 山形銀
The Yamagata Bank,Ltd.
1,309.1000 1,335.0000 1,309.0000 1,335.0000 1.5 1,971.599100
8345 岩手銀
The Bank of Iwate,Ltd.
2,407.1000 2,421.0000 2,407.0000 2,421.0000 1.1 2,656.274100
8346 東邦銀
The Toho Bank,Ltd.
235.1000 237.1614 235.0000 236.0000 14.0 3,308.614100
8349 東北銀
THE TOHOKU BANK,LTD.
1,058.0000 1,066.0000 1,051.0000 1,066.0000 0.8 845.110100
8350 みち銀
THE MICHINOKU BANK,LTD.
1,202.1000 1,233.0000 1,202.0000 1,233.0000 1.0 1,216.210100
8354 ふくおか
Fukuoka Financial Group,Inc.
1,914.1000 1,959.1500 1,914.0000 1,951.0000 21.4 41,661.850100
8355 静岡銀
THE SHIZUOKA BANK,LTD.
765.1000 774.0000 765.0000 767.0000 114.8 88,414.523100
8356 十六銀
The Juroku Bank,Ltd.
2,069.0000 2,079.2800 2,059.0000 2,059.0000 7.8 16,204.557100
8358 スルガ銀
Suruga Bank Ltd.
352.3000 361.4000 352.3000 360.0000 18.8 6,752.568100
8359 八十二銀
The Hachijuni Bank,Ltd.
393.7000 401.2730 393.7000 400.0000 37.7 15,037.207100
8360 山梨中銀
The Yamanashi Chuo Bank,Ltd.
828.1000 833.0000 828.0000 832.0000 1.7 1,412.566100
8361 大垣銀
The Ogaki Kyoritsu Bank,Ltd.
2,489.0000 2,497.0000 2,489.0000 2,497.0000 3.3 8,220.631100
8362 福井銀
The Fukui Bank,Ltd.
1,923.1000 1,945.3234 1,923.0000 1,942.0000 1.4 2,713.374100
8363 北国銀
The Hokkoku Bank,Ltd.
2,982.1000 3,007.0442 2,976.0000 2,976.0000 1.5 4,493.314100
8364 清水銀
THE SHIMIZU BANK,LTD.
1,786.0000 1,851.0000 1,786.0000 1,851.0000 0.8 1,453.547100
8365 富山銀行
The Bank of Toyama,Ltd.
3,140.0000 3,197.1750 3,140.0000 3,197.1750 0.3 953.217100
8366 滋賀銀
THE SHIGA BANK,LTD.
2,382.1000 2,439.0000 2,382.0000 2,439.0000 3.3 7,912.171100
8367 南都銀
The Nanto Bank,Ltd.
1,949.0000 1,968.3381 1,949.0000 1,957.0000 2.7 5,292.087100
8368 百五銀
The Hyakugo Bank,Ltd.
335.1000 341.3800 335.0000 340.0000 30.6 10,415.037100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 174
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8369 京都銀
The Bank of Kyoto,Ltd.
5,160.0000 5,255.7700 5,160.0000 5,209.9000 6.0 31,312.159100
8370 紀陽銀行
The Kiyo Bank,Ltd.
1,673.1000 1,690.8600 1,673.0000 1,683.0000 6.0 10,108.005100
8377 ほくほく
Hokuhoku Financial Group, Inc.
1,033.1000 1,058.7203 1,033.0000 1,049.0000 10.6 11,129.717100
8381 山陰合銀
The San-in Godo Bank,Ltd.
546.1000 565.7100 546.0000 565.7100 14.6 8,171.515100
8382 中国銀
The Chugoku Bank,Limited
975.1000 983.0000 975.0000 983.0000 14.0 13,706.513100
8383 鳥取銀
THE TOTTORI BANK,LTD.
1,166.0000 1,198.0000 1,166.0000 1,198.0000 0.6 704.410100
8385 伊予銀
The Iyo Bank,Ltd.
702.1000 713.7800 702.0000 713.0000 22.6 16,043.702100
8386 百十四銀
The Hyakujushi Bank,Ltd.
1,699.0000 1,708.1612 1,699.0000 1,702.0000 1.8 3,067.028100
8387 四国銀
The Shikoku Bank Ltd.
741.1000 754.0000 741.0000 754.0000 3.3 2,472.903100
8388 阿波銀
The Awa Bank,Ltd.
2,714.1000 2,765.8816 2,714.0000 2,745.0000 2.8 7,694.184100
8392 大分銀
THE OITA BANK,LTD.
2,521.0000 2,555.7374 2,521.0000 2,555.7374 0.8 2,033.473100
8393 宮崎銀
The Miyazaki Bank,Ltd.
2,490.0000 2,490.1000 2,462.0000 2,462.0000 1.6 3,969.397100
8395 佐賀銀
THE BANK OF SAGA LTD.
1,398.1000 1,419.0000 1,398.0000 1,417.0000 0.9 1,270.410100
8397 沖縄銀
The Bank of Okinawa,Ltd.
3,125.1000 3,202.1784 3,125.0000 3,195.0000 1.4 4,449.444100
8399 琉球銀
Bank of The Ryukyus,Limited
897.0000 911.0000 896.0000 896.0000 3.5 3,165.405100
8410 セブン銀行
Seven Bank,Ltd.
237.9000 240.0000 237.9000 239.7600 60.6 14,482.376100
8411 みずほ
Mizuho Financial Group,Inc.
1,384.0000 1,413.0500 1,384.0000 1,409.5000 519.4 732,326.347100
8416 高知銀行
THE BANK OF KOCHI,LTD.
775.1000 797.0000 775.0000 797.0000 0.6 469.310100
8418 山口FG
Yamaguchi Financial Group,Inc.
740.0000 749.8200 740.0000 747.0000 36.0 26,900.010100
8521 長野銀
THE NAGANO BANK,LTD.
1,430.1000 1,430.1000 1,411.0000 1,418.0000 0.6 851.205100
8522 名古屋銀
The Bank of Nagoya,Ltd.
2,874.1000 2,905.0000 2,874.0000 2,905.0000 1.8 5,207.480100
8524 北洋銀行
North Pacific Bank,Ltd.
238.1000 241.0000 238.0000 241.0000 41.2 9,875.186100
8527 愛知銀
The Aichi Bank,Ltd.
3,120.1000 3,287.2347 3,120.0000 3,287.2347 0.7 2,266.733100
8530 中京銀
The Chukyo Bank,Limited
2,218.0000 2,219.0000 2,218.0000 2,219.0000 0.4 887.500100
8537 大光銀
THE TAIKO BANK,LTD.
1,350.1000 1,350.1000 1,345.0000 1,350.0000 0.6 809.010100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 175
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8541 愛媛銀
The Ehime Bank,Ltd.
1,148.1000 1,152.0000 1,144.0000 1,144.0000 2.1 2,413.798100
8542 トマト銀
TOMATO BANK,LTD.
1,066.0000 1,085.0000 1,066.0000 1,085.0000 0.5 539.100100
8544 京葉銀
The Keiyo Bank,Ltd.
496.1000 504.3431 496.0000 496.0000 7.3 3,655.445100
8550 栃木銀
THE TOCHIGI BANK,LTD.
185.1000 185.1000 184.0000 185.0000 7.2 1,327.827100
8551 北日本銀
The Kita-Nippon Bank,Ltd.
2,001.0000 2,014.0000 2,001.0000 2,014.0000 0.4 803100
8558 東和銀
THE TOWA BANK,LTD.
706.1000 707.4810 702.0000 702.0000 2.7 1,906.764100
8562 福島銀
THE FUKUSHIMA BANK,LTD.
227.0000 232.0000 227.0000 231.0000 1.5 344.625100
8563 大東銀
THE DAITO BANK,LTD.
616.0000 627.0000 616.0000 627.0000 0.7 435.900100
8600 トモニHD
TOMONY Holdings,Inc.
337.1000 347.2363 337.0000 347.0000 12.1 4,164.039100
8713 フィデアHD
FIDEA Holdings Co.Ltd.
108.0000 113.0000 108.0000 113.0000 14.7 1,622.505100
8714 池田泉州
Senshu Ikeda Holdings,Inc.
157.0000 158.1076 157.0000 158.0000 17.5 2,759.971100
証券、商品先物取引業 Securities & Commodity Futures
7148 FPG
Financial Products Group Co.,Ltd.
490.1000 500.3402 490.0000 499.1000 24.2 12,085.590100
7172 JIA
Japan Investment Adviser Co.,Ltd.
1,491.0000 1,491.0000 1,491.0000 1,491.0000 2.0 2,982100
7190 マーキュリア
Mercuria Investment Co.,Ltd.
656.0000 656.0000 653.0000 653.0000 0.4 261.500100
8473 SBI
SBI Holdings,Inc.
2,660.6000 2,683.0000 2,660.6000 2,680.3200 22.5 60,175.892100
8518 アジア投資
Japan Asia Investment Company,Limited
218.1000 223.1517 218.0000 222.0000 1.5 332.340100
8595 ジャフコ グループ
JAFCO Group Co.,Ltd.
4,700.1000 4,732.0000 4,699.9000 4,699.9000 5.0 23,612.562100
8601 大和証G
Daiwa Securities Group Inc.
448.8000 461.0000 448.8000 460.8000 381.4 173,998.778100
8604 野村
Nomura Holdings, Inc.
505.7000 516.0000 505.6000 515.5000 363.1 186,117.469100
8609 岡三
OKASAN SECURITIES GROUP INC.
348.0000 359.0000 348.0000 359.0000 27.1 9,643.480100
8613 丸三証
Marusan Securities Co.,Ltd.
466.0000 482.0000 466.0000 482.0000 4.4 2,082.028100
8614 東洋証
TOYO SECURITIES CO.,LTD.
121.0000 128.0000 121.0000 128.0000 26.4 3,297.982100
8616 東海東京
Tokai Tokyo Financial Holdings,Inc.
282.0000 292.0000 282.0000 292.0000 57.1 16,440.029100
8617 光世証
The Kosei Securities Co.,Ltd.
678.0000 711.0000 678.0000 711.0000 0.5 344.100100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 176
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8622 水戸証
Mito Securities Co.,Ltd.
213.0000 227.0000 213.0000 227.0000 20.9 4,655.274100
8624 いちよし
Ichiyoshi Securities Co.,Ltd.
422.0000 436.0000 422.0000 436.0000 10.6 4,572.258100
8628 松井証
MATSUI SECURITIES CO.,LTD.
875.0000 886.0000 875.0000 880.0000 57.7 50,882.892100
8698 マネックスG
Monex Group,Inc.
266.0000 273.0000 266.0000 273.0000 26.0 6,989.900100
8706 極東証券
KYOKUTO SECURITIES CO.,LTD.
718.0000 728.0000 718.0000 728.0000 14.1 10,228.998100
8707 岩井コスモ
IwaiCosmo Holdings,Inc.
1,242.0000 1,258.3800 1,242.0000 1,258.0000 6.8 8,547.561100
8708 アイザワ証
AIZAWA SECURITIES CO.,LTD.
708.0000 717.0000 708.0000 717.0000 2.9 2,061.493100
8732 マネパG
MONEY PARTNERS GROUP CO.,LTD.
202.0000 202.0000 200.9900 201.0000 1.9 382.426100
8739 スパークス
SPARX Group Co.,Ltd.
233.0000 243.0000 233.0000 243.0000 71.0 17,165.448100
8742 小林洋行
KOBAYASHI YOKO CO.,LTD.
268.0000 271.1844 268.0000 271.1844 0.4 108.118100
保険業 Insurance
7181 かんぽ生命保険
JAPAN POST INSURANCE Co.,Ltd.
1,694.1000 1,801.0000 1,694.0000 1,800.1000 10.2 18,201.331100
8630 SOMPOHD
Sompo Holdings,Inc.
3,997.0000 4,133.5400 3,997.0000 4,130.0000 41.9 171,881.310100
8715 アニコム HD
Anicom Holdings,Inc.
1,098.0000 1,098.0000 1,072.0000 1,072.0000 16.1 17,549.370100
8725 MS&AD
MS&AD Insurance Group Holdings,Inc.
3,073.6000 3,160.0000 3,073.6000 3,149.0000 66.1 207,554.279100
8750 第一生命HD
Dai-ichi Life Holdings,Inc.
1,659.0000 1,709.0000 1,658.9000 1,701.5000 130.6 221,616.150100
8766 東京海上
Tokio Marine Holdings,Inc.
5,108.9000 5,292.0000 5,108.9000 5,276.0000 127.4 669,065.938100
8795 T&DHD
T&D Holdings, Inc.
1,115.8000 1,212.0000 1,115.8000 1,199.0000 108.6 129,781.359100
8798 アドバンスクリエイト
Advance Create Co.,Ltd.
1,960.0000 1,982.0000 1,960.0000 1,982.0000 0.5 983.500100
その他金融業 Other Financing Business
7164 全国保証
ZENKOKU HOSHO Co.,Ltd.
4,685.1000 4,847.0000 4,685.0000 4,825.0000 6.9 33,207.717100
7187 ジェイリース
J-LEASE CO.,LTD.
826.0000 837.0000 807.1000 807.1000 0.6 498.110100
7191 イントラスト
Entrust Inc.
874.1000 874.1000 860.0000 868.0000 0.6 519.610100
7192 日本モーゲージS
Mortgage Service Japan Limited
1,087.0000 1,101.7495 1,087.0000 1,101.7490 0.6 659.348100
7196 Casa
Casa Inc.
1,249.0000 1,283.0000 1,249.0000 1,283.0000 0.9 1,144.297100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 177
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7198 アルヒ
ARUHI Corporation
2,127.0000 2,154.0000 2,127.0000 2,150.1000 4.2 9,019.612100
7199 プレミアグループ
Premium Group Co.,Ltd.
2,017.0000 2,035.0000 2,017.0000 2,035.0000 0.6 1,217.400100
8253 クレセゾン
Credit Saison Co.,Ltd.
1,271.1000 1,271.1000 1,248.0000 1,248.0000 55.7 69,992.660100
8424 芙蓉リース
Fuyo General Lease Co.,Ltd.
6,200.0000 6,340.0000 6,200.0000 6,339.9000 4.4 27,791.830100
8425 みずほリース
Mizuho Leasing Company,Limited
2,663.1000 2,701.0000 2,663.0000 2,701.0000 5.3 14,250.934100
8439 東京センチュリー
Tokyo Century Corporation
6,230.1000 6,519.0000 6,230.0000 6,499.9000 4.6 29,693.254100
8511 日証金
Japan Securities Finance Co.,Ltd.
502.1000 515.3506 502.0000 512.0000 12.9 6,615.385100
8515 アイフル
AIFUL CORPORATION
267.0000 270.1838 267.0000 269.0000 23.3 6,267.854100
8566 リコーリース
RICOH LEASING COMPANY,LTD.
2,929.0000 2,988.2800 2,929.0000 2,982.0000 1.6 4,748.269100
8570 イオンFS
AEON Financial Service Co.,Ltd.
1,135.1000 1,178.0000 1,135.0000 1,170.0000 81.6 95,972.290100
8572 アコム
ACOM CO.,LTD.
491.0000 491.1000 489.0000 489.0000 46.5 22,758.550100
8584 ジャックス
JACCS CO.,LTD.
1,799.1000 1,843.2531 1,799.0000 1,842.0000 18.5 34,018.070100
8585 オリコ
Orient Corporation
116.0000 119.0811 116.0000 118.8900 180.4 21,430.755100
8586 日立キャピ
Hitachi Capital Corporation
2,327.1000 2,385.6229 2,327.0000 2,371.0000 6.6 15,664.268100
8591 オリックス
ORIX CORPORATION
1,481.0000 1,525.0000 1,481.0000 1,522.9800 123.6 187,001.069100
8593 三菱Uリース
Mitsubishi UFJ Lease & Finance Company Limited
467.0000 478.5300 467.0000 476.5300 63.7 30,317.980100
8596 九州リースサービス
KYUSHU LEASING SERVICE CO.,LTD.
608.0000 616.0000 608.0000 616.0000 1.0 611.251100
8697 JPX
Japan Exchange Group,Inc.
2,403.0000 2,411.1500 2,392.1100 2,394.5000 86.9 208,723.382100
8771 Eギャランティ
eGuarantee,Inc.
2,121.0000 2,189.0000 2,121.0000 2,163.0000 3.5 7,616.697100
8772 アサックス
ASAX CO.,LTD.
742.0000 746.5075 742.0000 746.5075 0.8 595.650100
8793 NECキャピ
NEC Capital Solutions Limited
1,828.0000 1,841.2517 1,828.0000 1,841.2517 0.5 918.925100
不動産業 Real Estate
2337 いちご
Ichigo Inc.
328.0000 332.3600 328.0000 329.6600 41.6 13,782.842100
2353 日駐
NIPPON PARKING DEVELOPMENT Co.,Ltd.
129.1000 129.1000 127.0000 127.1000 43.5 5,570.789100
2975 スター・マイカHD
Star Mica Holdings Co.,Ltd.
1,473.1000 1,526.0374 1,473.0000 1,526.0374 0.8 1,204.513100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 178
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2982 ADワークスグループ
A.D.Works Group Co.,Ltd.
154.0000 155.1000 154.0000 155.1000 3.6 554.950100
3003 ヒューリック
Hulic Co.,Ltd.
1,007.1000 1,044.1500 1,007.0000 1,042.9500 36.0 37,210.883100
3228 三栄建築
SANEI ARCHITECTURE PLANNING CO.,LTD.
1,755.0000 1,781.2109 1,755.0000 1,781.2109 0.6 1,063.121100
3231 野村不HD
Nomura Real Estate Holdings,Inc.
1,935.1000 1,994.1900 1,935.0000 1,982.0100 34.5 68,488.914100
3232 三重交通GHD
Mie Kotsu Group Holdings,Inc.
502.1000 516.1000 502.0000 516.1000 4.0 2,027.603100
3244 サムティ
Samty Co.,Ltd.
1,745.1000 1,762.1000 1,745.0000 1,762.1000 2.0 3,511.739100
3245 ディア・ライフ
DEAR LIFE CO.,LTD.
395.0000 421.1000 395.0000 421.1000 2.2 903.276100
3246 コーセーアールイー
KOSE R.E. Co.,Ltd.
570.0000 576.0000 570.0000 576.0000 0.4 229.200100
3252 日本商業開発
Nippon Commercial Development Co.,Ltd.
1,755.1000 1,772.2056 1,755.0000 1,756.0000 2.7 4,770.950100
3254 プレサンス
PRESSANCE CORPORATION
1,560.1000 1,751.9200 1,560.0000 1,750.1000 2.7 4,573.752100
3271 グロバル社
The Global Ltd.
219.1000 238.0000 219.0000 237.0000 0.7 160.810100
3275 ハウスコム
HOUSECOM CORPORATION
1,301.0000 1,301.0000 1,300.0000 1,300.0000 0.3 390.100100
3276 日本管理
Japan Property Management Center Co.,Ltd.
1,318.0000 1,332.4600 1,318.0000 1,330.1000 3.7 4,917.638100
3277 サンセイランディック
Sansei Landic Co.,Ltd
750.0000 750.0000 739.0000 739.0000 0.3 222.800100
3280 エストラスト
STrust Co.,Ltd.
759.0000 759.5164 759.0000 759.5164 0.2 151.851100
3284 フージャース
Hoosiers Holdings
690.1000 705.0000 690.0000 696.1000 10.1 7,103.504100
3288 オープンハウス
Open House Co.,Ltd.
4,020.1000 4,029.4300 4,019.0000 4,025.0000 5.8 23,336.568100
3289 東急不HD
Tokyu Fudosan Holdings Corporation
468.1000 493.5400 468.0000 490.0000 114.5 56,021.163100
3291 飯田GHD
Iida Group Holdings Co.,Ltd.
2,071.1000 2,111.1000 2,071.0000 2,108.8800 54.8 115,264.080100
3294 イーグランド
e'grand Co.,Ltd
778.0000 782.0000 777.0000 777.0000 0.3 233.700100
3299 ムゲンエステート
MUGEN ESTATE Co.,Ltd.
511.0000 512.0000 510.0000 512.0000 0.9 459.610100
3452 ビーロット
B-Lot Company Limited
781.1000 807.0000 781.0000 807.0000 0.8 632.664100
3454 ファーストブラザーズ
First Brothers Co.,Ltd.
973.0000 983.6687 973.0000 981.1000 0.4 392.076100
3457 ハウスドゥ
HOUSE DO Co.,Ltd.
1,243.0000 1,271.0000 1,243.0000 1,271.0000 0.9 1,131.210100
3458 シーアールイー
CRE,Inc.
1,381.0000 1,413.5500 1,381.0000 1,409.0000 2.1 2,964.321100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 179
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3464 プロパティA
PROPERTY AGENT Inc.
1,342.0000 1,361.9259 1,342.0000 1,361.9259 0.3 406.492100
3465 ケイアイスター不動産
KI-STAR REAL ESTATE CO.,LTD
2,437.0000 2,437.0000 2,372.0000 2,372.0000 8.8 20,930.700100
3467 アグレ都市デザイン
Agratio urban design Inc.
643.0000 643.0000 640.0000 640.0000 0.3 192.600100
3475 グッドコムアセット
Good Com Asset Co.,Ltd.
1,440.0000 1,483.0082 1,440.0000 1,476.0000 0.9 1,316.510100
3480 ジェイ・エス・ビー
J.S.B.Co.,Ltd.
2,862.0000 2,862.0000 2,851.0000 2,854.1400 0.4 1,142.128100
3484 テンポイノベーション
Tenpo Innovation CO.,LTD.
913.0000 913.0000 913.0000 913.0000 0.3 273.900100
3486 グローバルリンクM
GLOBAL LINK MANAGEMENT INC.
750.0000 762.0000 750.0000 762.0000 0.2 151.200100
4666 パーク24
PARK24 Co.,Ltd.
1,489.1000 1,532.1000 1,489.0000 1,532.0000 111.4 170,346.762100
4809 パラカ
Paraca Inc.
1,727.0000 1,757.1000 1,727.0000 1,757.1000 0.6 1,045.028100
8801 三井不
Mitsui Fudosan Co.,Ltd.
1,998.0000 2,134.0000 1,997.8000 2,129.5000 132.9 280,241.719100
8802 三菱地所
Mitsubishi Estate Company,Limited
1,718.5000 1,774.9500 1,718.2000 1,762.0000 162.6 286,000.368100
8803 平和不
HEIWA REAL ESTATE CO.,LTD.
3,140.0000 3,210.0000 3,140.0000 3,210.0000 4.3 13,684.385100
8804 東建物
Tokyo Tatemono Co.,Ltd.
1,280.0000 1,345.4800 1,280.0000 1,340.0000 40.2 53,675.388100
8806 ダイビル
DAIBIRU CORPORATION
1,261.0000 1,270.4000 1,261.0000 1,265.0000 8.0 10,142.526100
8818 京阪神ビ
Keihanshin Building Co.,Ltd.
2,131.0000 2,145.0000 2,130.0000 2,130.0000 6.6 14,138.599100
8830 住友不
Sumitomo Realty & Development Co.,Ltd.
3,122.5000 3,304.0000 3,122.5000 3,300.0000 81.5 267,134.912100
8841 テーオーシー
TOC Co.,Ltd.
635.0000 639.0000 634.0000 639.0000 3.6 2,284.669100
8842 楽天地
TOKYO RAKUTENCHI CO.,LTD.
4,400.0000 4,400.0000 4,275.0000 4,281.0000 0.8 3,435.500100
8848 レオパレス21
LEOPALACE21 CORPORATION
161.0000 168.0000 161.0000 168.0000 19.4 3,206.327100
8850 スターツ
STARTS CORPORATION INC.
2,702.0000 2,768.8836 2,702.0000 2,754.0300 6.0 16,507.194100
8860 フジ住宅
FUJI CORPORATION LIMITED
594.0000 623.0000 594.0000 623.0000 8.9 5,430.141100
8864 空港施設
AIRPORT FACILITIES Co.,LTD.
461.0000 489.0000 461.0000 489.0000 2.6 1,242.530100
8869 明和地所
Meiwa Estate Company Limited
520.0000 537.0000 520.0000 535.0000 1.1 586.436100
8871 ゴールドクレ
GOLDCREST Co.,Ltd.
1,381.0000 1,394.9483 1,381.0000 1,388.0000 4.9 6,817.094100
8877 エスリード
ESLEAD CORPORATION
1,332.0000 1,359.9245 1,332.0000 1,359.9245 0.5 676.892100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 180
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8881 日神グループHD
NISSHIN GROUP HOLDINGS Company,Limited
400.0000 401.0000 399.0000 399.0000 2.2 879.727100
8892 日本エスコン
ES-CON JAPAN Ltd.
869.0000 886.0000 869.0000 886.0000 7.2 6,337.114100
8897 タカラレーベン
Takara Leben CO.,LTD.
294.0000 298.2029 294.0000 298.0000 99.6 29,666.275100
8904 AVANTIA
AVANTIA CO.,LTD.
882.0000 889.6048 882.0000 889.6048 0.8 709.860100
8905 イオンモール
AEON Mall Co.,Ltd.
1,746.0000 1,782.0000 1,746.0000 1,780.2200 12.1 21,414.368100
8908 毎日コムネット
MAINICHI COMNET CO.,LTD.
731.0000 731.0000 723.0000 723.0000 0.4 290100
8917 ファースト住建
First Juken Co,.Ltd.
1,009.0000 1,018.6925 1,009.0000 1,015.0000 0.6 609.669100
8918 ランド
LAND Co.,Ltd.
9.0000 9.0000 8.9950 9.0000 73.2 658.799100
8919 カチタス
KATITAS CO.,LTD
3,095.0000 3,134.0000 3,095.0000 3,130.0000 7.1 22,197.026100
8923 トーセイ
TOSEI CORPORATION
1,089.0000 1,102.2100 1,089.0000 1,098.0000 9.8 10,782.512100
8928 穴吹興産
ANABUKI KOSAN INC.
1,625.0000 1,664.0000 1,625.0000 1,664.0000 0.5 820.300100
8934 サンフロンティア
Sun Frontier Fudousan Co.,Ltd.
934.0000 966.0600 934.0000 963.0000 15.4 14,835.497100
8935 FJネクスト
FJ NEXT CO.,LTD.
988.0000 1,009.6864 988.0000 1,002.0000 7.4 7,450.268100
8940 インテリックス
INTELLEX Co.,Ltd.
542.0000 550.0000 541.0000 550.0000 0.9 487.936100
8944 ランビジネス
LAND BUSINESS CO.,LTD.
377.0000 379.2579 375.0000 375.0000 0.7 264.325100
8945 サンネクスタグループ
SUNNEXTA GROUP Inc.
968.0000 986.0000 968.0000 986.0000 0.3 294100
8999 グランディ
Grandy House Corporation
376.0000 376.0000 375.0000 375.0000 1.4 525.425100
9706 日空ビル
Japan Airport Terminal Co.,ltd.
5,460.0000 5,800.0000 5,460.0000 5,799.9000 7.7 43,589.225100
サービス業 Services
1717 明豊ファシリティ
Meiho Facility Works Ltd.
620.0000 620.0000 608.0000 608.4136 0.6 367.241100
1954 日工営
Nippon Koei Co.,Ltd.
2,909.1000 2,914.9816 2,909.0000 2,909.0000 5.7 16,584.308100
2120 LIFULL
LIFULL Co.,Ltd.
409.1000 409.1000 392.0000 395.1000 19.5 7,671.209100
2121 ミクシィ
mixi,Inc.
2,942.0000 2,942.1000 2,908.0000 2,908.1000 3.8 11,110.824100
2124 JAC
JAC Recruitment Co.,Ltd.
1,495.1000 1,603.3900 1,495.0000 1,603.3900 3.3 5,183.656100
2127 日本M&A
Nihon M&A Center Inc.
6,040.1000 6,170.0000 6,040.0000 6,170.0000 14.8 90,731.514100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 181
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2130 メンバーズ
Members Co.,Ltd.
2,150.0000 2,150.0000 2,141.0000 2,141.0000 0.3 643.200100
2139 中広
CHUCO CO.,LTD.
493.0000 493.0000 493.0000 493.0000 0.2 98.600100
2146 UTグループ
UT Group Co.,Ltd.
3,105.0000 3,280.1000 3,105.0000 3,280.1000 9.6 30,983.571100
2148 ITM
ITmedia Inc.
2,321.0000 2,393.0000 2,321.0000 2,337.0000 11.1 26,497.900100
2151 タケエイ
TAKEEI CORPORATION
1,066.1000 1,120.0000 1,066.0000 1,120.0000 5.6 6,186.145100
2153 イージェイHD
E・J Holdings Inc.
2,191.0000 2,194.4100 2,191.0000 2,194.4100 0.5 1,096.623100
2154 ビーネックスグループ
BeNEXT Group Inc.
1,125.1000 1,125.1000 1,061.0000 1,061.1000 9.0 9,688.866100
2157 コシダカHD
KOSHIDAKA HOLDINGS Co.,LTD.
391.0000 409.1000 391.0000 409.1000 3.5 1,407.813100
2163 アルトナー
ARTNER CO.,LTD.
909.0000 919.6252 909.0000 919.6252 0.4 366.662100
2168 パソナグループ
Pasona Group Inc.
1,770.0000 1,800.1000 1,770.0000 1,800.1000 4.7 8,349.135100
2169 CDS
CDS Co.,Ltd.
1,282.0000 1,289.1000 1,282.0000 1,289.1000 0.6 770.697100
2170 LINK&M
Link and Motivation Inc.
526.1000 539.1000 526.0000 539.1000 9.1 4,863.533100
2174 GCA
GCA Corporation
684.1000 740.0000 684.0000 740.0000 4.6 3,342.769100
2175 SMS
SMS CO.,LTD.
3,450.1000 3,490.0000 3,450.0000 3,486.5000 5.6 19,418.416100
2180 サニーサイドアップ
SUNNY SIDE UP GROUP Inc.
660.0000 678.1000 650.0000 678.1000 0.8 531.420100
2181 パーソルHD
PERSOL HOLDINGS CO.,LTD.
1,723.1000 1,769.9400 1,723.0000 1,766.1000 51.7 91,271.559100
2183 リニカル
Linical Co.,Ltd.
763.1000 763.1000 743.0000 743.0000 1.0 749.110100
2193 COOKPAD
Cookpad Inc.
320.1000 322.1000 318.0000 322.1000 10.7 3,407.936100
2196 エスクリ
ESCRIT INC.
319.0000 321.0000 319.0000 321.0000 0.3 96.100100
2198 アイ・ケイ・ケイ
IKK Inc.
635.1000 656.4466 635.0000 652.0000 0.9 583.798100
2301 学情
GAKUJO CO.,Ltd.
1,016.1000 1,031.0000 1,016.0000 1,031.0000 0.5 511.710100
2305 スタジオアリス
STUDIO ALICE Co.,Ltd.
2,035.0000 2,035.1000 2,019.0000 2,032.0000 7.2 14,558.498100
2309 シミックHD
CMIC HOLDINGS Co.,Ltd.
1,405.1000 1,406.9565 1,403.0000 1,403.0000 2.3 3,230.905100
2311 エプコ
EPCO Co.,Ltd.
1,016.0000 1,021.6946 1,016.0000 1,021.6946 0.4 407.969100
2325 NJS
NJS Co.,Ltd.
1,914.0000 1,922.0000 1,914.0000 1,922.0000 0.5 958.600100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 182
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2331 ALSOK
SOHGO SECURITY SERVICES CO.,LTD.
5,270.1000 5,400.0000 5,270.0000 5,400.0000 9.2 49,285.752100
2371 カカクコム
Kakaku.com,Inc.
3,135.1000 3,153.4600 3,135.0000 3,146.8400 18.9 59,466.708100
2372 アイロムG
I'rom Group Co.,Ltd.
1,895.1000 1,901.0000 1,889.0000 1,889.1000 3.6 6,828.220100
2374 セントケアHD
SAINT-CARE HOLDING CORPORATION
789.0000 805.1000 789.0000 805.1000 7.1 5,642.894100
2376 サイネックス
SCINEX CORPORATION
765.0000 773.1000 765.0000 773.1000 0.3 231.010100
2378 ルネサンス
RENAISSANCE,INCORPORATED
838.0000 852.1000 838.0000 852.1000 0.7 592.410100
2379 ディップ
DIP corporation
2,440.0000 2,501.1000 2,440.0000 2,501.1000 4.7 11,691.231100
2389 デジタルHD
DIGITAL HOLDINGS,INC.
1,553.0000 1,574.0000 1,553.0000 1,574.0000 5.5 8,570.906100
2395 新日科学
SHIN NIPPON BIOMEDICAL LABORATORIES,LTD.
701.0000 702.4776 698.0000 698.1000 19.6 13,739.967100
2398 ツクイHD
TSUKUI HOLDINGS CORPORATION
597.1000 620.1000 597.0000 620.1000 12.3 7,503.806100
2410 キャリアDC
CAREER DESIGN CENTER CO.,LTD.
1,067.1000 1,067.1000 1,044.0000 1,044.0000 0.6 634.081100
2412 ベネ・ワン
Benefit One Inc.
2,912.0000 2,925.1000 2,906.0000 2,925.1000 9.6 27,935.737100
2413 エムスリー
M3,Inc.
8,061.1000 8,154.0000 8,061.0000 8,082.0000 121.3 982,490.684100
2418 ツカダグローバルHD
TSUKADA GLOBAL HOLDINGS Inc.
255.0000 273.0000 255.0000 273.0000 1.3 343.828100
2424 ブラス
Brass Corporation
411.0000 411.0000 411.0000 411.0000 0.1 41.100100
2427 アウトソシング
OUTSOURCING Inc.
1,383.1000 1,450.1000 1,383.0000 1,450.1000 17.4 24,921.133100
2428 ウェルネット
WELLNET CORPORATION
516.0000 528.2600 516.0000 528.2600 3.2 1,678.071100
2429 ワールドHD
WORLD HOLDINGS CO.,LTD.
1,995.0000 2,032.0000 1,995.0000 2,032.0000 2.8 5,614.005100
2432 ディーエヌエー
DeNA Co.,Ltd.
1,942.1000 1,942.1000 1,904.8283 1,911.0000 18.1 34,612.576100
2433 博報堂DY
HAKUHODO DY HOLDINGS INCORPORATED
1,391.1000 1,445.1000 1,391.0000 1,443.5500 39.6 56,027.157100
2440 ぐるなび
Gurunavi,Inc.
556.0000 556.1000 543.0000 543.1000 116.9 63,858.721100
2445 タカミヤ
Takamiya Co.,Ltd.
508.0000 515.1000 508.0000 515.1000 1.7 870.488100
2453 JBR
Japan Best Rescue System Co.,Ltd.
924.0000 935.0000 924.0000 935.0000 1.4 1,298.074100
2461 ファンコミ
FAN Communications,Inc.
454.1000 457.1000 454.0000 457.1000 10.5 4,786.133100
2462 ライク
LIKE Co.,Ltd.
2,288.0000 2,312.5400 2,288.0000 2,291.0000 0.8 1,842.111100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 183
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2464 BBT
BUSINESS BREAKTHROUGH,INC.
398.0000 410.0000 398.0000 410.0000 0.6 241.500100
2471 エスプール
S-Pool,Inc.
717.0000 730.8000 717.0000 727.1000 8.7 6,338.268100
2475 WDB
WDB HOLDINGS CO.,LTD.
3,225.0000 3,299.0000 3,225.0000 3,299.0000 1.2 3,942.624100
2477 手間いらず
Temairazu,Inc.
5,310.0000 5,310.0000 5,310.0000 5,310.0000 0.1 531100
2485 ティア
TEAR Corporation
418.0000 420.0000 417.1000 417.1000 0.9 376.838100
2487 CDG
CDG Co.,Ltd.
1,457.0000 1,457.0000 1,457.0000 1,457.0000 0.1 145.700100
2491 Vコマース
ValueCommerce Co.,Ltd.
3,170.1000 3,237.2006 3,170.0000 3,230.0000 3.1 9,998.830100
2492 インフォマート
Infomart Corporation
1,064.0000 1,095.1000 1,064.0000 1,095.1000 17.8 19,187.689100
2749 JPHD
JP-HOLDINGS,INC.
292.1000 292.1000 291.0000 292.1000 19.0 5,531.129100
3521 エコナックHD
ECONACH HOLDINGS CO.,LTD.
90.1000 92.1000 90.0000 92.1000 2.5 225.930100
4282 EPS
EPS Holdings,Inc.
997.0000 997.6783 988.0000 991.1200 11.5 11,446.435100
4286 レッグス
LEGS COMPANY,LTD.
1,534.0000 1,544.0000 1,534.0000 1,544.0000 0.3 462.200100
4290 PI
Prestige International Inc.
909.0000 927.1000 909.0000 927.1000 14.8 13,573.584100
4301 アミューズ
AMUSE INC.
2,487.0000 2,503.0000 2,487.0000 2,503.0000 5.2 13,010.690100
4310 DI
Dream Incubator Inc.
1,490.0000 1,490.0000 1,473.0000 1,473.0000 0.3 443.600100
4318 クイック
QUICK CO.,LTD.
1,133.0000 1,133.1000 1,123.0000 1,127.0000 4.9 5,507.510100
4319 TAC
TAC CO.,LTD.
221.1000 222.1512 220.0000 220.0000 1.1 243.540100
4321 ケネディクス
Kenedix, Inc.
553.0000 568.3867 553.0000 564.1000 14.0 7,888.143100
4324 電通グループ
DENTSU GROUP INC.
3,120.0000 3,265.1000 3,120.0000 3,265.0000 58.2 188,622.176100
4331 T&Gニーズ
TAKE AND GIVE. NEEDS Co.,Ltd.
538.1000 568.0000 538.0000 568.0000 0.5 278.010100
4337 ぴあ
PIA CORPORATION
2,803.0000 2,846.0000 2,803.0000 2,842.0000 3.6 10,228.100100
4343 イオンファン
AEON Fantasy Co.,LTD.
2,184.0000 2,219.1000 2,176.0000 2,219.1000 1.7 3,729.427100
4345 シーティーエス
CTS Co.,Ltd.
931.1000 952.1000 931.0000 952.1000 2.1 1,966.859100
4346 ネクシィーズグループ
Nexyz.Group Corporation
1,027.0000 1,027.0000 907.0000 907.0000 0.6 568.200100
4544 HUグループHD
H.U. Group Holdings,Inc.
2,802.1000 2,878.0000 2,802.0000 2,845.1000 23.6 67,783.166100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 184
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4641 アルプス技
Altech Corporation
1,989.1000 2,012.1000 1,989.0000 2,012.1000 5.6 11,188.232100
4651 サニックス
SANIX INCORPORATED
252.0000 252.1000 249.0000 251.1000 43.8 10,912.030100
4653 ダイオーズ
DAIOHS CORPORATION
967.0000 967.0000 954.0000 954.0000 0.2 192.100100
4658 日本空調
Nippon Air Conditioning Services Co.,Ltd.
769.1000 775.0000 769.0000 775.0000 1.4 1,078.862100
4661 OLC
ORIENTAL LAND CO.,LTD.
16,860.0000 17,160.0000 16,860.0000 17,160.0000 226.1 3,877,045.531100
4665 ダスキン
DUSKIN CO.,LTD.
2,923.0000 2,987.1000 2,923.0000 2,987.1000 5.9 17,429.071100
4668 明光ネット
MEIKO NETWORK JAPAN CO.,LTD.
612.1000 612.1000 605.0000 605.0000 29.2 17,698.192100
4671 ファルコHD
FALCO HOLDINGS Co.,Ltd.
1,610.0000 1,618.7800 1,601.1000 1,601.1000 2.9 4,682.288100
4678 秀英
SHUEI YOBIKO Co.,Ltd.
415.1000 417.0000 415.0000 417.0000 0.5 207.738100
4679 田谷
TAYA Co.,Ltd.
551.0000 551.0000 550.0000 550.0000 0.3 165.200100
4680 ラウンドワン
ROUND ONE Corporation
819.1000 833.1000 819.0000 833.1000 10.1 8,368.219100
4681 リゾートトラ
RESORTTRUST,INC.
1,608.1000 1,664.0000 1,608.0000 1,656.3400 27.9 46,297.317100
4694 BML
BML,INC.
3,170.1000 3,329.0000 3,170.0000 3,300.1000 3.9 12,877.648100
4696 ワタベ
WATABE WEDDING CORPORATION
269.0000 278.1892 269.0000 278.1892 0.3 82.518100
4708 りらいあ
Relia,Inc.
1,157.1000 1,198.1000 1,157.0000 1,198.1000 21.5 25,594.070100
4714 リソー教育
RISO KYOIKU CO.,LTD.
326.0000 330.2247 326.0000 329.1000 23.8 7,845.026100
4718 早稲アカ
WASEDA ACADEMY CO.,LTD.
973.0000 973.0000 971.0000 971.6606 0.6 583.066100
4732 USS
USS Co.,Ltd.
2,134.1000 2,203.1000 2,134.0000 2,203.1000 45.6 99,106.656100
4745 東京個別
Tokyo Individualized Educational Institute,INC.
591.1000 600.1000 591.0000 600.1000 0.6 357.220100
4751 サイバーエージェント
CyberAgent,Inc.
6,280.0000 6,280.1000 6,193.7900 6,200.0000 18.3 113,789.424100
4755 楽天
Rakuten,Inc.
1,094.1000 1,115.2300 1,094.0000 1,107.0000 152.4 169,104.509100
4763 C&R社
CREEK & RIVER Co.,Ltd.
1,054.0000 1,062.1700 1,054.0000 1,057.1000 3.7 3,925.234100
4767 TOW
TOW CO.,LTD.
276.1000 289.1000 276.0000 289.1000 2.2 618.949100
4792 山田コンサル
YAMADA Consulting Group Co.,Ltd.
1,033.1000 1,033.1000 1,011.0000 1,011.0000 1.3 1,324.179100
4801 セントラルSP
CENTRAL SPORTS Co.,LTD.
2,227.1000 2,257.5358 2,227.0000 2,228.1000 2.1 4,723.226100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 185
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4848 フルキャストHD
FULLCAST HOLDINGS CO.,LTD.
1,570.1000 1,637.0000 1,570.0000 1,637.0000 4.5 7,300.594100
4849 エン・ジャパン
en-japan inc.
3,050.1000 3,229.0000 3,050.0000 3,205.1000 4.0 12,770.123100
5261 リソル
RESOL HOLDINGS Co.,Ltd.
3,725.0000 3,785.0000 3,725.0000 3,785.0000 0.2 751100
6028 テクノプロHD
TechnoPro Holdings,Inc.
7,210.0000 7,531.0000 7,210.0000 7,529.9000 5.7 42,537.361100
6029 アトラ
artra corporation
273.0000 273.0000 273.0000 273.0000 0.4 109.200100
6032 インターワークス
Interworks,Inc.
325.0000 326.0000 325.0000 326.0000 0.2 65.100100
6035 IRJapan HD
IR Japan Holdings,Ltd.
13,200.0000 13,200.0000 13,030.0000 13,199.8000 0.8 10,463.213100
6036 KeePer技研
KeePer Technical Laboratory Co.,Ltd.
1,656.0000 1,756.0000 1,656.0000 1,751.1000 4.7 8,173.638100
6037 ファーストロジック
FIRSTLOGIC,INC.
805.0000 809.0000 805.0000 809.0000 0.2 161.400100
6044 三機サービス
SANKI SERVICE CORPORATION
973.0000 979.0000 973.0000 979.0000 0.2 195.200100
6047 Gunosy
Gunosy Inc.
759.0000 769.0000 759.0000 768.1000 1.2 916.171100
6048 デザインワン
DesignOne Japan,Inc.
230.0000 232.1579 230.0000 232.1579 0.5 115.615100
6050 Eガーディアン
E-Guardian Inc.
3,230.0000 3,230.0000 3,185.0000 3,185.0000 1.4 4,471.919100
6054 リブセンス
Livesense Inc.
265.0000 265.0000 262.0000 262.0000 0.7 184100
6055 Jマテリアル
JAPAN MATERIAL Co.,Ltd.
1,360.1000 1,404.0000 1,360.0000 1,395.1000 11.3 15,786.749100
6058 ベクトル
VECTOR INC.
895.0000 895.1000 819.0000 827.1000 3.9 3,243.275100
6059 ウチヤマHD
UCHIYAMA HOLDINGS Co.,Ltd.
305.1000 307.0000 305.0000 306.1000 0.9 275.240100
6062 チャームケア
CHARM CARE CORPORATION
1,154.0000 1,154.0000 1,112.0000 1,112.0000 15.1 16,917.591100
6070 キャリアリンク
CAREERLINK CO.,LTD.
1,534.0000 1,567.1000 1,518.0000 1,567.1000 16.6 25,238.363100
6071 IBJ
IBJ,Inc.
843.0000 896.1000 843.0000 896.1000 5.7 5,025.380100
6073 アサンテ
ASANTE INCORPORATED
1,569.0000 1,582.7400 1,569.0000 1,582.7400 1.7 2,688.762100
6077 N・フィールド
N・FIELD Co.,Ltd.
774.0000 795.0000 774.0000 794.8700 2.4 1,898.928100
6078 バリューHR
Value HR Co.,Ltd.
1,541.0000 1,541.0000 1,486.0000 1,487.0109 0.5 748.601100
6080 M&Aキャピタル
M&A Capital Partners Co.,Ltd.
5,940.1000 6,009.0000 5,940.0000 5,970.0000 3.2 19,186.638100
6082 ライドオンEXHD
RIDE ON EXPRESS HOLDINGS Co.,Ltd.
2,199.0000 2,199.0000 2,094.0000 2,094.0000 9.3 19,539.436100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 186
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6083 ERI HD
ERI HOLDINGS CO.,LTD.
687.0000 700.1000 687.0000 700.1000 0.4 277.510100
6087 アビスト
ABIST Co.,Ltd.
2,897.0000 2,899.0000 2,897.0000 2,899.0000 0.3 869.500100
6088 シグマクシス
SIGMAXYZ Inc.
1,569.1000 1,569.1000 1,528.0000 1,538.0000 4.2 6,432.414100
6089 ウィルグループ
WILL GROUP,INC.
882.1000 884.9700 878.0000 878.0000 20.4 18,050.751100
6093 エスクローAJ
Escrow Agent Japan,Inc.
312.1000 322.0000 312.0000 321.1000 2.1 668.863100
6095 メドピア
MedPeer,Inc.
5,390.1000 5,408.0000 5,310.0000 5,310.0000 1.8 9,705.516100
6098 リクルートHD
Recruit Holdings Co.,Ltd.
4,565.0000 4,691.0000 4,565.0000 4,690.0000 228.5 1,067,084.016100
6099 エラン
ELAN Corporation
2,770.0000 2,886.1000 2,770.0000 2,886.1000 1.7 4,848.688100
6171 土木管理総合試験所
C.E.Management Integrated Laboratory Co.Ltd
375.1000 378.2574 375.0000 376.0000 0.9 339.160100
6175 ネットマーケティング
Net Marketing Co.Ltd.
616.0000 628.0000 616.0000 628.0000 0.6 374.442100
6178 日本郵政
JAPAN POST HOLDINGS Co.,Ltd.
759.4000 831.0000 759.4000 830.3000 257.3 210,741.199100
6183 ベル24HD
BELLSYSTEM24 HOLDINGS,INC.
1,616.1000 1,644.0000 1,616.0000 1,643.1000 6.0 9,825.870100
6184 鎌倉新書
Kamakura Shinsho,Ltd.
1,211.1000 1,211.1000 1,185.0000 1,185.0000 1.2 1,439.791100
6185 SMN
SMN Corporation
796.1000 796.1000 782.1400 784.0000 4.0 3,131.753100
6186 一蔵
ICHIKURA CO.,LTD.
370.0000 370.0000 370.0000 370.0000 0.1 37100
6187 LITALICO
LITALICO Inc.
3,580.0000 3,580.1000 3,515.0000 3,556.0000 1.3 4,596.349100
6189 グローバルキッズC
Global Kids Company Corp.
880.0000 880.0000 869.0000 869.0000 0.2 174.900100
6191 エアトリ
AirTrip Corp.
1,221.1000 1,304.0000 1,221.0000 1,283.1000 0.8 1,016.220100
6194 アトラエ
Atrae,Inc.
2,686.0000 2,686.0000 2,518.0000 2,520.0000 0.4 1,024.200100
6196 ストライク
Strike Company,Limited
5,750.1000 5,850.0000 5,750.0000 5,810.0000 0.6 3,486.010100
6197 ソラスト
Solasto Corporation
1,601.1000 1,602.1000 1,597.0000 1,602.1000 10.6 16,948.672100
6199 セラク
SERAKU Co.,Ltd.
2,040.0000 2,099.1000 2,040.0000 2,099.1000 2.5 5,135.556100
6200 インソース
Insource Co.,Ltd.
2,939.0000 3,138.4500 2,939.0000 3,131.0000 1.0 3,114.358100
6532 ベイカレント
BayCurrent Consulting,Inc.
17,000.0000 17,000.0000 16,840.0000 16,910.0000 1.6 27,030.497100
6533 オーケストラHD
Orchestra Holdings Inc.
2,310.1000 2,395.0000 2,310.0000 2,395.0000 0.4 937.610100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 187
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
6535 アイモバイル
i-mobile Co.,Ltd.
1,289.1000 1,367.0000 1,289.0000 1,367.0000 6.6 8,833.301100
6538 キャリアインデックス
CareerIndex Inc.
508.0000 608.4136 508.0000 608.4136 0.6 344.841100
6539 MS-Japan
MATCHING SERVICE JAPAN CO.,LTD.
765.0000 800.5442 765.0000 800.5442 0.4 316.554100
6540 船場
SEMBA CORPORATION
895.0000 895.0000 894.0000 894.0000 0.2 178.900100
6541 グレイステクノロジー
GRACE TECHNOLOGY,INC.
6,580.0000 6,589.0000 6,490.0000 6,490.0000 1.5 9,867.747100
6544 JESHD
JAPAN ELEVATOR SERVICE HOLDINGS CO.,LTD.
4,515.1000 4,516.0000 4,500.0000 4,500.0000 4.6 20,762.833100
6546 フルテック
Fulltech Co.Ltd.
1,436.0000 1,436.0000 1,436.0000 1,436.0000 0.1 143.600100
6547 グリーンズ
GREENS CO.,LTD.
479.0000 492.0000 479.0000 492.0000 0.3 146.300100
6551 ツナグGHD
TSUNAGU GROUP HOLDINGS Inc.
407.0000 407.0000 388.0000 401.1000 0.3 119.610100
6552 GameWith
GameWith,Inc.
576.0000 578.0000 576.0000 578.0000 0.3 173.200100
6553 ソウルドアウト
SoldOut,Inc.
1,499.0000 1,499.0000 1,476.0000 1,476.0000 0.3 445.100100
6555 MSコンサル
MS&Consulting Co.,Ltd.
615.0000 615.0000 610.0000 610.0000 0.2 122.500100
6560 LTS
LTS,Inc.
5,100.1000 5,140.0000 5,100.1000 5,140.0000 0.2 1,024.010100
6564 ミダック
MIDAC CO.,LTD.
2,971.0000 3,415.0000 2,971.0000 3,415.0000 0.2 638.600100
6569 日総工産
NISSO CORPORATION
768.1000 794.5402 768.0000 794.5402 1.0 786.264100
6571 キュービーネットHD
QB Net Holdings Co.,Ltd.
1,607.0000 1,607.0000 1,602.0000 1,602.0000 2.7 4,332.009100
6572 RPA
RPA Holdings,Inc.
684.1000 705.1000 684.0000 705.1000 1.2 832.267100
7030 スプリックス
SPRIX,Ltd.
914.0000 914.0000 882.0000 882.0000 0.4 356100
7033 MSOL
Management Solutions Co.,Ltd.
1,515.1000 1,535.0000 1,515.0000 1,535.0000 1.0 1,525.216100
7034 プロレドパートナーズ
Prored Partners CO.,LTD.
5,110.0000 5,110.0000 5,110.0000 5,110.0000 0.1 511100
7035 anfac
and factory,inc
854.0000 854.0000 854.0000 854.0000 0.1 85.400100
7038 フロンティアM
Frontier Management Inc.
5,450.0000 5,450.0000 5,450.0000 5,450.0000 0.1 545100
7044 ピアラ
PIALA INC.
2,234.0000 2,338.0000 2,234.0000 2,338.0000 0.2 457.200100
7059 コプロHD
COPRO-HOLDINGS.Co.,Ltd.
3,155.0000 3,155.0000 3,031.0000 3,031.0000 2.4 7,300.800100
7060 ギークス
geechs inc.
1,222.0000 1,234.1000 1,222.0000 1,234.1000 0.2 245.610100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 188
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
7085 カーブスHD
CURVES HOLDINGS Co.,Ltd.
696.1000 698.0000 695.0000 695.1000 7.0 4,880.052100
7088 フォーラムエンジニア
Forum Engineering Inc.
860.1000 860.5851 860.0000 860.5851 0.8 688.068100
8769 ARM
Advantage Risk Management Co.,Ltd.
673.0000 690.0000 673.0000 690.0000 0.9 612.746100
8876 リログループ
Relo Group,Inc.
2,820.0000 2,820.0000 2,780.0000 2,780.0000 22.5 62,861.737100
8920 東祥
TOSHO CO.,LTD.
1,409.0000 1,438.0000 1,409.0000 1,438.0000 4.0 5,673.620100
9603 H.I.S.
H.I.S.Co.,Ltd.
1,476.0000 1,545.7000 1,476.0000 1,544.0000 10.3 15,840.180100
9612 ラックランド
LUCKLAND CO.,LTD.
2,304.0000 2,313.0000 2,304.0000 2,313.0000 4.5 10,406.857100
9616 共立メンテ
KYORITSU MAINTENANCE CO.,LTD.
3,485.0000 3,535.0000 3,485.0000 3,534.9000 5.7 19,943.465100
9619 イチネンHD
ICHINEN HOLDINGS CO.,LTD.
1,259.0000 1,281.8714 1,259.0000 1,279.0000 3.0 3,829.087100
9621 建設技研
CTI Engineering Co.,Ltd.
2,167.0000 2,188.4000 2,167.0000 2,180.0000 12.7 27,733.368100
9622 スペース
SPACE CO.,LTD.
814.0000 818.0000 814.0000 818.0000 1.0 814.855100
9624 長大
CHODAI CO.,LTD.
1,277.0000 1,343.4800 1,277.0000 1,342.9129 2.2 2,941.859100
9628 燦HD
SAN HOLDINGS,INC.
1,170.0000 1,170.0000 1,166.0000 1,166.0000 0.4 466.800100
9632 スバル興
Subaru Enterprise Co.,Ltd.
7,960.0000 7,960.0000 7,960.0000 7,960.0000 0.1 796100
9633 テアトル
TOKYO THEATRES COMPANY,INCORPORATED
1,289.0000 1,304.8871 1,289.0000 1,304.8871 0.5 650.588100
9644 タナベ経営
TANABE CONSULTING CO.,LTD.
1,402.0000 1,403.0000 1,401.0000 1,401.0000 0.3 420.600100
9663 ナガワ
NAGAWA CO.,Ltd
8,680.0000 8,773.0000 8,680.0000 8,773.0000 0.6 5,251.195100
9672 都競馬
TOKYOTOKEIBA CO.,LTD.
4,840.0000 4,957.0000 4,840.0000 4,949.9000 2.4 11,856.762100
9675 常磐興
Joban Kosan Co.,Ltd.
1,493.0000 1,493.0000 1,492.0000 1,492.0000 0.4 596.900100
9678 カナモト
KANAMOTO CO.,LTD.
2,251.0000 2,301.0000 2,251.0000 2,291.7100 7.4 16,979.261100
9681 東京ドーム
TOKYO DOME CORPORATION
899.0000 930.0000 899.0000 930.0000 13.4 12,359.814100
9699 西尾レントオール
NISHIO RENT ALL Co.,LTD.
2,184.0000 2,202.4200 2,184.0000 2,194.0000 6.5 14,305.975100
9704 アゴーラHG
AGORA Hospitality Group Co.,Ltd.
24.9000 26.0000 24.9000 26.0000 7.2 184.749100
9715 トランスコスモス
transcosmos inc.
2,907.0000 2,910.0000 2,903.0000 2,910.0000 2.5 7,266.297100
9716 乃村工芸
NOMURA Co.,Ltd.
763.0000 767.0000 761.0000 767.0000 9.7 7,393.909100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 189
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9722 藤田観
FUJITA KANKO INC.
1,504.0000 1,525.0367 1,504.0000 1,525.0367 0.5 760.103100
9726 KNTCT
KNT-CT Holdings Co.,Ltd.
855.0000 873.0000 855.0000 870.0000 0.9 779.700100
9728 日本管財
NIPPON KANZAI Co.,Ltd.
2,123.0000 2,148.4605 2,123.0000 2,148.0400 2.6 5,567.070100
9729 トーカイ
TOKAI Corp.
2,043.0000 2,054.3966 2,043.0000 2,050.0000 1.6 3,279.339100
9731 白洋舎
Hakuyosha Company,Ltd.
2,514.0000 2,514.0000 2,514.0000 2,514.0000 0.1 251.400100
9735 セコム
SECOM CO.,LTD.
9,806.0000 10,035.0000 9,804.7000 10,035.0000 58.3 582,406.035100
9740 CSP
CENTRAL SECURITY PATROLS CO.,LTD.
3,445.0000 3,547.4115 3,445.0000 3,500.0000 0.8 2,801.741100
9743 丹青社
TANSEISHA CO.,LTD.
761.0000 770.5238 761.0000 768.0000 5.3 4,070.704100
9744 メイテック
MEITEC CORPORATION
4,905.0000 4,965.0000 4,893.0000 4,965.0000 3.4 16,666.743100
9755 応用地質
OYO Corporation
1,266.0000 1,285.4100 1,266.0000 1,274.0000 6.2 7,943.700100
9757 船井総研HD
Funai Soken Holdings Incorporated
2,514.0000 2,556.0000 2,514.0000 2,556.0000 5.1 12,911.023100
9760 進学会HD
SHINGAKUKAI HOLDINGS CO.,LTD.
424.0000 429.2919 424.0000 428.0000 0.6 256.829100
9765 オオバ
OHBA CO.,LTD.
786.0000 786.0000 778.0000 778.8600 1.4 1,092.048100
9768 いであ
IDEA Consultants,Inc.
1,716.0000 1,747.0000 1,716.0000 1,747.0000 1.1 1,896.523100
9769 学究社
GAKKYUSHA CO.,LTD.
1,215.0000 1,215.0000 1,212.0000 1,212.0000 0.3 363.900100
9783 ベネッセHD
Benesse Holdings,Inc.
2,400.0000 2,411.6500 2,398.0000 2,398.0000 7.2 17,321.748100
9787 イオンディライ
AEON DELIGHT CO.,LTD.
2,765.0000 2,765.0000 2,742.0000 2,742.0000 4.4 12,127.377100
9788 ナック
NAC CO.,LTD.
925.0000 939.6388 925.0000 939.6388 1.0 936.263100
9793 ダイセキ
Daiseki Co.,Ltd.
2,862.0000 2,978.0000 2,862.0000 2,978.0000 5.9 17,330.924100
9795 ステップ
STEP CO.,LTD.
1,561.0000 1,610.0000 1,561.0000 1,610.0000 0.8 1,262.600100
《 特 設 注 意 市 場 銘 柄 》Securities on Alert
電気機器 Electric Appliances
6615 UMCエレ
UMC Electronics Co.,Ltd.
302.1000 323.0000 302.0000 323.0000 0.8 251.310100
卸売業 Wholesale Trade
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 190
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8089 ナイス
Nice Corporation
1,499.0000 1,508.0252 1,499.0000 1,508.0252 0.6 902.702100
市場第二部2nd Section
食料品 Foods
2932 STIフードHD
STI Foods Holdings,Inc.
3,648.0000 3,648.0000 3,648.0000 3,648.0000 6.0 21,888100
ガラス・土石製品 Glass & Ceramics Products
4026 神島化学工業
Konoshima Chemical Co.,Ltd.
1,002.0000 1,002.0000 1,002.0000 1,002.0000 1.0 1,002100
機械 Machinery
6254 野村マイクロ
Nomura Micro Science Co.,Ltd.
2,969.0000 2,969.0000 2,969.0000 2,969.0000 6.0 17,814100
6299 神鋼環境
Kobelco Eco-Solutions Co.,Ltd.
1,969.0000 1,969.0000 1,969.0000 1,969.0000 0.3 590.700100
電気機器 Electric Appliances
6502 東芝
TOSHIBA CORPORATION
2,720.0000 2,720.0000 2,720.0000 2,720.0000 2.7 7,344100
6998 日タングス
Nippon Tungsten Co.,Ltd.
1,769.0000 1,769.0000 1,769.0000 1,769.0000 0.4 707.600100
精密機器 Precision Instruments
7705 GLサイエンス
GL Sciences Inc.
2,749.0000 2,749.0000 2,749.0000 2,749.0000 2.0 5,498100
サービス業 Services
9708 帝国ホテル
Imperial Hotel,Ltd.
2,077.0000 2,077.0000 2,077.0000 2,077.0000 0.1 207.700100
マザーズ銘柄Mothers
その他製品 Other Products
7806 M-MTG
MTG Co.,Ltd.
1,618.4944 1,618.4944 1,618.4944 1,618.4944 2.2 3,560.687100
情報・通信業 Information & Communication
3966 M-ユーザベース
Uzabase,Inc.
3,980.0000 3,980.0000 3,980.0000 3,980.0000 5.6 22,288100
4051 M-GMO-FG
GMO Financial Gate,Inc.
16,998.0000 16,998.0000 16,998.0000 16,998.0000 1.0 16,998100
4308 M-Jストリーム
J-Stream Inc.
5,128.0000 5,130.0000 5,128.0000 5,130.0000 18.6 95,388100
4381 M-ビープラッツ
BPLATS,Inc.
3,116.0000 3,116.0000 3,116.0000 3,116.0000 2.2 6,855.200100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 191
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
4385 M-メルカリ
Mercari,Inc.
4,390.0000 4,390.0000 4,390.0000 4,390.0000 0.6 2,634100
4388 M-エーアイ
AI,Inc.
2,773.0000 2,773.0000 2,773.0000 2,773.0000 4.0 11,092100
4442 M-バルテス
VALTES CO.,LTD.
2,611.0000 2,611.0000 2,611.0000 2,611.0000 4.0 10,444100
4479 M-マクアケ
Makuake,Inc.
10,935.0000 10,935.0000 10,931.0000 10,931.0000 12.6 137,766.600100
卸売業 Wholesale Trade
9270 M-バリュエンスHD
Valuence Holdings Inc.
4,232.0000 4,232.0000 4,232.0000 4,232.0000 3.5 14,812100
不動産業 Real Estate
3491 M-GA TECH
GAtechnologies Co.,Ltd.
3,022.0000 3,022.0000 3,022.0000 3,022.0000 1.4 4,230.800100
サービス業 Services
2385 M-総医研
Soiken Holdings Inc.
723.0000 723.0000 723.0000 723.0000 74.0 53,502100
7049 M-識学
SHIKIGAKU.Co.,Ltd.
1,513.0000 1,513.0000 1,513.0000 1,513.0000 0.6 907.800100
7351 M-グッドパッチ
Goodpatch Inc.
2,823.0000 2,823.0000 2,823.0000 2,823.0000 4.0 11,292100
7353 M-KIYO
KIYO Learning Co.,Ltd.
15,758.0000 15,758.0000 15,758.0000 15,758.0000 3.2 50,425.600100
7356 M-Retty
Retty Inc.
1,735.0000 1,735.0000 1,735.0000 1,735.0000 90.8 157,538100
JASDAQスタンダード銘柄JASDAQ Standard
電気機器 Electric Appliances
6626 J-SEMITEC
SEMITEC Corporation
5,567.0000 5,567.0000 5,567.0000 5,567.0000 10.6 59,010.200100
6918 J-アバール
AVAL DATA CORPORATION
3,329.0000 3,329.0000 3,329.0000 3,329.0000 4.6 15,313.400100
情報・通信業 Information & Communication
4748 J-構造計画
KOZO KEIKAKU ENGINEERING Inc.
2,442.0000 2,442.0000 2,442.0000 2,442.0000 2.8 6,837.600100
4800 J-オリコン
Oricon Inc.
1,025.0000 1,025.0000 1,025.0000 1,025.0000 7.0 7,175100
小売業 Retail Trade
2702 J-マクドナルド
McDonald's Holdings Company(Japan),Ltd.
5,280.4782 5,310.0000 5,280.4782 5,304.6800 0.8 4,244.515100
2782 J-セリア
Seria Co.,Ltd.
3,955.3582 3,955.3582 3,955.3582 3,955.3582 0.1 395.535100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 192
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
2790 J-ナフコ
NAFCO Co.,Ltd.
2,281.0000 2,281.0000 2,281.0000 2,281.0000 4.0 9,124100
7564 J-ワークマン
WORKMAN CO.,LTD.
9,270.0000 9,270.0000 9,270.0000 9,270.0000 0.2 1,854100
サービス業 Services
7071 J-アンビス
Amvis Holdings,Inc.
3,572.0000 3,572.0000 3,572.0000 3,572.0000 3.0 10,716100
JASDAQグロース銘柄JASDAQ Growth
建設業 Construction
1739 J-SEEDH
SEEDHEIWA CO.,LTD.
680.0000 680.0000 680.0000 680.0000 0.2 136100
[ 監 理 銘 柄 (審査中) ]Securities Under Supervision (Examination)
市場第一部1st Section
サービス業 Services
6192 HyAS&Co.
HyAS&Co.Inc.
160.1000 165.0000 159.0000 165.0000 0.9 144.020100
[ 監 理 銘 柄 (確認中) ]Securities Under Supervision (Confirmation)
市場第一部1st Section
情報・通信業 Information & Communication
3751 JAG
Japan Asia Group Limited
600.0000 649.1000 600.0000 649.1000 1.7 1,049.662100
3938 LINE
LINE Corporation
5,370.0000 5,385.9200 5,370.0000 5,370.0000 5.7 30,663.423100
4779 ソフトブレーン
SOFTBRAIN Co.,Ltd.
868.0000 868.5905 868.0000 868.5905 0.9 781.259100
9437 NTTドコモ
NTT DOCOMO,INC.
3,877.0000 3,894.0000 3,877.0000 3,894.0000 110.8 430,300.515100
小売業 Retail Trade
3194 キリン堂HD
KIRINDO HOLDINGS CO.,LTD.
3,490.0000 3,498.8400 3,485.0000 3,485.0000 3.1 10,842.984100
8184 島忠
SHIMACHU CO.,LTD.
5,510.1000 5,510.1000 5,489.9000 5,489.9000 2.6 14,291.120100
サービス業 Services
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 193
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9671 よみランド
YOMIURI LAND.CO.,LTD.
6,100.0000 6,100.0000 6,080.0000 6,080.0000 1.1 6,703.350100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 194
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
終 値 取 引Trading on Closing Price
市場第一部1st Section
繊維製品 Textiles & Apparels
3402 東レ
TORAY INDUSTRIES,INC.
538.7000 538.7000 538.7000 538.7000 1.0 538.700100
化学 Chemicals
4004 昭電工
Showa Denko K.K.
1,924.0000 1,924.0000 1,924.0000 1,924.0000 1.0 1,924100
4620 藤倉化
FUJIKURA KASEI CO.,LTD.
500.0000 500.0000 500.0000 500.0000 25.5 12,750100
医薬品 Pharmaceutical
4502 武田薬
Takeda Pharmaceutical Company Limited
3,600.0000 3,600.0000 3,600.0000 3,600.0000 0.3 1,080100
4555 沢井薬
SAWAI PHARMACEUTICAL CO.,LTD.
4,785.0000 4,785.0000 4,785.0000 4,785.0000 0.2 957100
機械 Machinery
7011 三菱重
Mitsubishi Heavy Industries,Ltd.
2,448.0000 2,448.0000 2,448.0000 2,448.0000 0.1 244.800100
電気機器 Electric Appliances
4062 イビデン
IBIDEN CO.,LTD.
4,440.0000 4,440.0000 4,440.0000 4,440.0000 0.1 444100
6506 安川電
YASKAWA Electric Corporation
4,580.0000 4,580.0000 4,580.0000 4,580.0000 0.1 458100
6752 パナソニック
Panasonic Corporation
1,048.5000 1,048.5000 1,048.5000 1,048.5000 0.9 943.650100
7751 キヤノン
CANON INC.
1,857.5000 1,857.5000 1,857.5000 1,857.5000 0.1 185.750100
輸送用機器 Transportation Equipment
7201 日産自
NISSAN MOTOR CO.,LTD.
469.0000 469.0000 469.0000 469.0000 0.6 281.400100
7211 三菱自
MITSUBISHI MOTORS CORPORATION
197.0000 202.0000 197.0000 202.0000 5.4 1,084.300100
陸運業 Land Transportation
9006 京急
Keikyu Corporation
1,740.0000 1,740.0000 1,740.0000 1,740.0000 6.0 10,440100
情報・通信業 Information & Communication
9412 スカパーJ
SKY Perfect JSAT Holdings Inc.
489.0000 489.0000 489.0000 489.0000 0.8 391.200100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 5-1- 195
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
9434 ソフトバンク
SoftBank Corp.
1,260.0000 1,268.5000 1,260.0000 1,268.5000 2.8 3,534.800100
卸売業 Wholesale Trade
8058 三菱商事
Mitsubishi Corporation
2,496.0000 2,496.0000 2,496.0000 2,496.0000 1.0 2,496100
9832 オートバックス
AUTOBACS SEVEN CO.,LTD.
1,333.0000 1,333.0000 1,333.0000 1,333.0000 0.6 799.800100
銀行業 Banks
8411 みずほ
Mizuho Financial Group,Inc.
1,384.0000 1,384.0000 1,384.0000 1,384.0000 36.0 49,824100
JASDAQスタンダード銘柄JASDAQ Standard
医薬品 Pharmaceutical
4558 J-中京医薬
CHUKYO IYAKUHIN CO.,LTD.
448.0000 448.0000 448.0000 448.0000 1.6 716.800100
JASDAQグロース銘柄JASDAQ Growth
医薬品 Pharmaceutical
4570 J-免疫生物研究所
Immuno-Biological Laboratories Co.,Ltd.
567.0000 567.0000 567.0000 567.0000 3.5 1,984.500100
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
5-2- 12020年11月16日(月曜日)
Trading VolumePrice
成立株数買付値段銘柄名
Issues
売買単位TradingUnitCode
コード
円[¥] 千株[thous.shs.]千口/千個[thous.units.]
Off-auction repurchase of a company's own shares自 己 株 式 立 会 外 買 付
市場第一部1st Section
繊維製品 Textiles & Apparels
3611 マツオカ
MATSUOKA CORPORATION
100 2,594.00 286.5
小売業 Retail Trade
3415 トウキョウベース
TOKYO BASE Co.,Ltd.
100 512.00 5,000.0
銀行業 Banks
8537 大光銀
THE TAIKO BANK,LTD.
100 1,350.00 100.0
マザーズ銘柄Mothers
情報・通信業 Information & Communication
4391 M-ロジザード
Logizard Co.,Ltd.
100 1,599.00 100.0
JASDAQスタンダード銘柄JASDAQ Standard
卸売業 Wholesale Trade
7446 J-東北化学
TOHOKU CHEMICAL Co.,LTD.
100 3,185.00 21.3
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 8-1- 1
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
内 国 投 信 等Domestic Investment Certificate 1.
1.売買単位欄出資証券の売買単位の下段欄()は額面を表す。単位(円)Trading UnitThe lower stand of a Capital Contribution Certificate refers toits face value. (Unit: yen)
単 一 銘 柄 取 引Single Issue Trading
出 資 証 券 Capital Contribution Certificates
8421 Y-信中金
Shinkin Central Bank
230,147.0000 230,147.0000 230,147.0000 230,147.0000 0.006 1,380.8821
)(100,000
内 国 投 資 信 託 受 益 証 券 Domestic investment trusts
1321 NF日経225
NEXT FUNDS Nikkei 225 Exchange Traded Fund
26,640.0000 26,686.6700 26,640.0000 26,686.6700 1.002 26,739.9501
1329 iS225
iShares Core Nikkei 225 ETF
26,801.5292 26,801.5292 26,801.5292 26,801.5292 1.931 51,753.7521
1330 上場225
Nikko Exchange Traded Index Fund 225
26,732.8500 26,732.8500 26,732.8500 26,732.8500 1.50 40,099.27510
1343 NFJ-REIT
NEXT FUNDS REIT INDEX ETF
1,816.5000 1,816.5000 1,803.5000 1,803.5000 0.29 524.83510
1346 MXS225
MAXIS NIKKEI225 ETF
26,705.0000 26,811.0000 26,705.0000 26,801.0000 0.005 133.9181
1356 TPダブルインバース
TOPIX Bear -2x ETF
1,560.0000 1,563.0000 1,560.0000 1,563.0000 0.09 140.64010
1357 NF日経ダブインバ
NEXT FUNDS Nikkei 225 Double Inverse Index ETF
573.0000 573.0000 562.0000 570.0000 141.085 80,376.1961
1360 ダブルインバース日経
Nikkei225 Bear -2x ETF
1,385.0000 1,385.0000 1,385.0000 1,385.0000 0.10 138.50010
1368 大和TPXダブルベア
Daiwa ETF Japan TOPIX Double Inverse (-2x) Index
2,263.0000 2,263.0000 2,263.0000 2,263.0000 0.060 135.7801
1397 SMDAM 225
SMDAM NIKKEI225 ETF
26,080.0000 26,080.0000 26,080.0000 26,080.0000 0.001 26.0801
1459 楽天225ダブルベア
Rakuten ETF - Nikkei 225 Double Inverse Index
2,270.0000 2,270.0000 2,237.0000 2,237.0000 0.030 67.7701
1475 iSTOPIX
iShares Core TOPIX ETF
1,762.0000 1,770.0000 1,760.0000 1,770.0000 0.069 121.6751
1476 iSJリート
iShares Core Japan REIT ETF
1,736.8000 1,736.8000 1,736.8000 1,736.8000 149.238 259,196.5581
1547 上場米国
Listed Index Fund US Equity (S&P500)
4,120.0000 4,125.0000 4,115.0000 4,125.0000 0.20 824.10010
1563 マザーズコア
TSE Mothers Core ETF
3,635.0000 3,635.0000 3,600.0000 3,605.0000 0.005 18.0701
1570 NF日経レバ
NEXT FUNDS Nikkei 225 Leveraged Index Exchange Traded Fund
25,601.0000 25,671.0000 25,433.5400 25,433.5400 3.234 82,506.4051
1615 NF銀行業
NEXT FUNDS TOPIX Banks Exchange Traded Fund
129.0000 129.0000 129.0000 129.0000 0.4 51.600100
1623 NF鉄鋼非鉄T17
NEXT FUNDS TOPIX-17 STEEL & NONFERROUS ETF
12,030.0000 12,030.0000 12,030.0000 12,030.0000 0.001 12.0301
1657 iSMSCI先進国株
iShares Core MSCI Kokusai ETF
2,416.0000 2,416.0000 2,416.0000 2,416.0000 0.001 2.4161
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 8-1- 2
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
1671 WTI原油ETF
Simplex WTI ETF
830.0000 831.0000 830.0000 831.0000 0.850 706.2501
1678 NFインド株
NEXT FUNDS Nifty 50 Linked Exchange Traded Fund
162.0000 162.0000 162.0000 162.0000 0.3 48.600100
1681 上場MSエマ
Listed Index Fund International Emerging Countries Equity
1,584.0000 1,584.0000 1,584.0000 1,584.0000 0.01 15.84010
1699 NF原油先物
NEXT FUNDS NOMURA Crude Oil Long Index Linked Exchange
102.0000 102.0000 101.0000 102.0000 1.27 128.63510
2512 NF外債ヘッジ有
NEXT FUNDS International Bond FTSE World Government Bond Index (ex Japan Yen-Hedged) Exchange Traded Fund
1,056.0000 1,056.0000 1,056.0000 1,056.0000 0.01 10.56010
2516 東証マザーズETF
TSE Mothers ETF
949.0000 949.0000 949.0000 949.0000 0.01 9.49010
2558 MXS米株SP500
MAXIS S&P500 US Equity ETF
10,828.1000 10,828.1000 10,828.1000 10,828.1000 19.300 208,982.3301
2559 MXS全世界株式
MAXIS World Equity (MSCI ACWI) ETF
10,560.0000 10,560.0000 10,560.0000 10,560.0000 0.002 21.1201
2561 iS日本国債
iShares Core Japan Government Bond ETF
2,733.9000 2,733.9000 2,732.9000 2,732.9000 1,228.000 3,356,615.2001
2562 上場ダウヘッジあり
Listed Index Fund US Equity (Dow Average) Currency Hedge
2,563.1000 2,572.6000 2,563.1000 2,572.6000 60.00 153,97610
内 国 投 資 証 券 Domestic investment securities
2971 R-エスコンジャパン
ESCON JAPAN REIT Investment Corporation
110,177.0000 110,177.0000 109,194.0000 109,194.0000 0.005 547.2811
2972 R-サンケイRE
SANKEI REAL ESTATE Inc.
98,500.0000 98,500.0000 97,100.0000 97,295.0000 0.020 1,952.7991
2979 R-SOSiLA物流
SOSiLA Logistics REIT,Inc.
132,150.0000 132,400.0000 127,150.0000 127,400.0000 0.010 1,285.9321
3226 R-アコモF
Nippon Accommodations Fund Inc.
600,420.0000 600,500.0000 583,982.0000 584,000.0000 0.183 108,144.5911
3227 R-MidCity
MCUBS MidCity Investment Corporation
78,355.0000 80,250.0000 78,096.0000 78,096.0000 0.542 42,839.1171
3234 R-森ヒルズ
MORI HILLS REIT INVESTMENT CORPORATION
132,993.0000 133,700.0000 132,400.0000 132,793.0000 0.113 15,025.9601
3249 R-産業ファ
Industrial & Infrastructure Fund Investment Corporation
180,026.0000 180,500.0000 177,291.0000 177,291.0000 0.479 85,670.4871
3269 R-ADR
Advance Residence Investment Corporation
309,216.0000 309,500.0000 303,984.0000 303,984.0000 0.234 71,668.5281
3278 R-ケネディレジ
Kenedix Residential Next Investment Corporation
173,321.0000 175,600.0000 173,321.0000 174,198.4500 0.216 37,742.2501
3279 R-API
Activia Properties Inc.
403,282.0000 411,250.0000 398,980.0000 403,486.8910 0.205 82,990.6261
3281 R-GLP
GLP J-REIT
162,113.0000 162,113.0000 156,692.0000 156,700.0000 1.008 159,740.4121
3282 R-コンフォリア
Comforia Residential REIT,Inc
299,910.0000 299,910.0000 295,885.0000 295,885.0000 0.052 15,509.2301
3283 R-プロロジ
Nippon Prologis REIT,Inc.
358,751.0000 359,000.0000 348,750.0000 351,000.0000 0.638 224,516.7751
3287 R-星野
Hoshino Resorts REIT,Inc.
504,353.0000 504,353.0000 499,975.0000 499,975.0000 0.034 17,069.3731
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 8-1- 3
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3290 R-Oneリート
One REIT,Inc.
247,000.0000 247,000.0000 243,687.0000 243,687.0000 0.029 7,119.2161
3292 R-イオンリート
AEON REIT Investment Corporation
121,985.0000 124,050.0000 121,985.0000 122,574.9500 0.341 41,881.1971
3295 R-ヒューリックRE
Hulic Reit,Inc.
141,899.0000 145,150.0000 140,650.0000 141,793.8500 1.645 233,997.0231
3296 R-日本リート
NIPPON REIT Investment Corporation
347,250.0000 349,450.0000 344,750.0000 346,500.0000 0.279 96,916.0921
3298 R-インベスコ
Invesco Office J-REIT,Inc.
13,519.0000 13,788.0000 13,519.0000 13,699.0000 2.942 40,397.8341
3309 R-積水ハウスリート
Sekisui House Reit,Inc.
74,052.0000 75,300.0000 73,800.0000 74,296.0000 1.523 113,267.2291
3451 R-トーセイ・リート
Tosei Reit Investment Corporation
105,750.0000 106,400.0000 105,750.0000 105,794.0000 0.025 2,651.9801
3453 R-ケネディクス商業
Kenedix Retail REIT Corporation
213,549.0000 218,250.0000 213,549.0000 215,989.0000 0.142 30,894.5191
3455 R-HCM
Healthcare & Medical Investment Corporation
126,000.0000 126,000.0000 124,593.0000 124,593.0000 0.006 749.3781
3459 R-サムティレジ
Samty Residential Investment Corporation
102,071.0000 102,200.0000 100,996.0000 101,000.0000 0.036 3,652.0201
3462 R-NMF
Nomura Real Estate Master Fund,Inc.
133,994.0000 136,700.0000 133,150.0000 133,300.0000 1.177 158,709.3001
3463 R-いちごホテル
Ichigo Hotel REIT Investment Corporation
68,348.0000 72,500.0000 68,348.0000 72,296.0000 0.047 3,359.7741
3466 R-ラサールロジ
LaSalle LOGIPORT REIT
161,713.0000 162,000.0000 159,500.0000 159,892.0000 1.565 250,780.3581
3468 R-スターアジア
Star Asia Investment Corporation
46,483.0000 47,100.0000 46,483.0000 46,597.0000 0.174 8,134.9271
3471 R-三井不ロジパーク
Mitsui Fudosan Logistics Park Inc.
498,849.0000 498,849.0000 491,475.0000 493,021.6413 0.243 120,207.1171
3472 R-大江戸温泉
Ooedo Onsen Reit Investment Corporation
72,800.0000 72,800.0000 71,996.0000 72,000.0000 0.070 5,054.2091
3476 R-投資法人みらい
MIRAI Corporation
37,426.0000 38,575.0000 37,426.0000 38,048.0000 0.293 11,164.7031
3478 R-森トラストホテル
MORI TRUST Hotel Reit,Inc.
112,850.0000 115,650.0000 112,600.0000 115,094.0000 0.032 3,663.3341
3481 R-三菱地所物流
Mitsubishi Estate Logistics REIT Investment Corporation
412,789.0000 412,789.0000 401,500.0000 401,500.0000 0.390 157,512.8571
3487 R-CREロジ
CRE Logistics REIT,Inc.
158,911.0000 160,850.0000 156,592.0000 156,600.0000 0.051 8,114.4271
3488 R-ザイマックス
XYMAX REIT Investment Corporation
90,750.0000 90,900.0000 90,195.0000 90,200.0000 0.042 3,801.9871
3492 R-タカラリート
Takara Leben Real Estate Investment Corporation
84,659.0000 85,750.0000 84,659.0000 84,695.0000 0.111 9,453.5481
3493 R-IAL
ITOCHU Advance Logistics Investment Corporation
134,000.0000 138,900.0000 133,550.0000 138,900.0000 0.127 17,085.3491
8951 R-ビルF
Nippon Building Fund Inc.
569,398.0000 575,900.0000 565,000.0000 566,000.0000 1.070 608,767.0261
8952 R-ジャパン
Japan Real Estate Investment Corporation
536,375.0000 549,500.0000 535,973.0000 535,973.0000 0.308 166,399.4071
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 8-1- 4
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8953 R-リテールファ
Japan Retail Fund Investment Corporation
156,209.0000 160,600.0000 156,209.0000 156,700.0000 4.925 777,868.9761
8954 R-オリックスF
ORIX JREIT Inc.
152,609.0000 156,200.0000 152,609.0000 154,400.0000 0.297 46,032.7761
8955 R-Jプライム
Japan Prime Realty Investment Corporation
284,999.0000 295,700.0000 284,999.0000 291,985.0000 1.593 466,683.9991
8956 R-プレミア
Premier Investment Corporation
117,082.0000 117,850.0000 115,400.0000 115,494.0000 0.244 28,375.5761
8957 R-東急RE
TOKYU REIT, Inc.
146,502.0000 148,100.0000 146,292.0000 146,292.0000 0.066 9,711.8561
8958 R-グロバル
Global One Real Estate Investment Corporation
101,071.0000 103,300.0000 100,850.0000 101,094.0000 0.068 6,901.4901
8960 R-ユナイテド
United Urban Investment Corporation
124,987.0000 127,200.0000 122,600.0000 123,893.0000 0.421 52,760.5611
8961 R-森トラスト
MORI TRUST Sogo Reit, Inc.
128,790.0000 130,050.0000 128,293.0000 128,293.0000 0.103 13,309.6241
8963 R-INV
Invincible Investment Corporation
34,324.0000 35,550.0000 34,324.0000 34,650.0000 4.348 152,127.2361
8964 R-フロンティア
Frontier Real Estate Investment Corporation
372,761.0000 382,000.0000 372,761.0000 376,981.0000 0.081 30,747.3051
8966 R-平和RE
HEIWA REAL ESTATE REIT,Inc.
119,183.0000 119,200.0000 118,094.0000 118,094.0000 0.898 106,519.8371
8967 R-ニホンロジ
Japan Logistics Fund,Inc.
300,210.0000 301,000.0000 295,785.0000 295,785.0000 0.131 39,041.1811
8968 R-福岡
Fukuoka REIT Corporation
132,593.0000 135,650.0000 132,593.0000 133,600.0000 0.076 10,239.2081
8972 R-ケネディオフィス
Kenedix Office Investment Corporation
635,445.0000 644,500.0000 635,445.0000 636,000.0000 0.162 103,866.5491
8975 R-いちごオフィス
Ichigo Office REIT Investment Corporation
69,849.0000 71,400.0000 69,849.0000 70,096.0000 0.202 14,267.8081
8976 R-大和OF
Daiwa Office Investment Corporation
644,451.0000 650,500.0000 637,968.0000 637,968.0000 0.030 19,289.8611
8977 R-阪急阪神
Hankyu Hanshin REIT,Inc.
123,687.0000 124,550.0000 123,493.0000 123,500.0000 0.204 25,206.7171
8979 R-スターツPR
Starts Proceed Investment Corporation
199,250.0000 199,250.0000 196,290.0000 196,290.0000 0.011 2,164.4241
8984 R-ハウスリート
Daiwa House REIT Investment Corporation
247,473.0000 247,473.0000 244,487.0000 244,487.0000 0.512 126,089.6991
8985 R-JHR
Japan Hotel REIT Investment Corporation
52,036.0000 53,400.0000 52,036.0000 52,497.0000 5.293 279,944.0811
8986 R-大和証券リビング
Daiwa Securities Living Investment Corporation
98,869.0000 99,050.0000 98,195.0000 98,200.0000 0.813 80,109.5461
8987 R-エクセレント
Japan Excellent,Inc.
121,085.0000 123,500.0000 121,085.0000 121,593.0000 0.105 12,865.0671
9281 I-タカラインフラF
Takara Leben Infrastructure Fund,Inc.
117,300.0000 117,300.0000 117,300.0000 117,300.0000 0.001 117.3001
9283 I-日本再生可能エネ
Renewable Japan Energy Infrastructure Fund,Inc.
106,106.0000 106,106.0000 106,106.0000 106,106.0000 0.070 7,427.4201
9284 I-カナディアンソラ
Canadian Solar Infrastructure Fund,Inc.
135,900.0000 137,180.0000 135,900.0000 137,180.0000 0.081 11,110.3001
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 8-1- 5
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
【超大口約定を含む情報】 11月13日 Single Issue Trades incl. over 5 bil yen Nov.13
1308 上場TPX
Nikko Exchange Traded Index Fund TOPIX
1,745.6000 1,745.6000 1,745.3000 1,745.3000 5,940.0 10,367,124100
バ ス ケ ッ ト 取 引Basket Trading
内 国 投 資 証 券 Domestic investment securities
2971 R-エスコンジャパン
ESCON JAPAN REIT Investment Corporation
109,255.0000 109,255.0000 109,255.0000 109,255.0000 0.003 327.7651
2972 R-サンケイRE
SANKEI REAL ESTATE Inc.
97,349.0000 97,349.0000 97,349.0000 97,349.0000 0.004 389.3961
2979 R-SOSiLA物流
SOSiLA Logistics REIT,Inc.
127,465.0000 127,465.0000 127,465.0000 127,465.0000 0.003 382.3951
3226 R-アコモF
Nippon Accommodations Fund Inc.
584,298.0000 584,298.0000 584,298.0000 584,298.0000 0.005 2,921.4901
3227 R-MidCity
MCUBS MidCity Investment Corporation
78,140.0000 78,140.0000 78,140.0000 78,140.0000 0.018 1,406.5201
3234 R-森ヒルズ
MORI HILLS REIT INVESTMENT CORPORATION
132,868.0000 132,885.3010 132,868.0000 132,885.3010 0.029 3,853.3621
3249 R-産業ファ
Industrial & Infrastructure Fund Investment Corporation
177,390.0000 177,390.0000 177,390.0000 177,390.0000 0.021 3,725.1901
3269 R-ADR
Advance Residence Investment Corporation
304,155.0000 304,155.0000 304,155.0000 304,155.0000 0.014 4,258.1701
3278 R-ケネディレジ
Kenedix Residential Next Investment Corporation
173,488.0000 173,488.0000 173,488.0000 173,488.0000 0.010 1,734.8801
3279 R-API
Activia Properties Inc.
399,203.0000 404,570.3405 399,203.0000 404,570.3405 0.010 4,008.1321
3281 R-GLP
GLP J-REIT
156,780.0000 156,780.0000 156,780.0000 156,780.0000 0.044 6,898.3201
3282 R-コンフォリア
Comforia Residential REIT,Inc
296,051.0000 296,051.0000 296,051.0000 296,051.0000 0.007 2,072.3571
3283 R-プロロジ
Nippon Prologis REIT,Inc.
351,179.0000 352,017.5865 351,179.0000 352,017.5865 0.039 13,709.3981
3287 R-星野
Hoshino Resorts REIT,Inc.
500,255.0000 500,255.0000 500,255.0000 500,255.0000 0.002 1,000.5101
3290 R-Oneリート
One REIT,Inc.
243,824.0000 243,824.0000 243,824.0000 243,824.0000 0.002 487.6481
3292 R-イオンリート
AEON REIT Investment Corporation
122,162.0000 122,810.9446 122,162.0000 122,810.9446 0.079 9,692.3301
3295 R-ヒューリックRE
Hulic Reit,Inc.
140,772.0000 140,772.0000 140,772.0000 140,772.0000 0.013 1,830.0361
3296 R-日本リート
NIPPON REIT Investment Corporation
346,677.0000 347,060.4907 346,677.0000 347,060.4907 0.009 3,121.6261
3298 R-インベスコ
Invesco Office J-REIT,Inc.
13,707.0000 13,722.1208 13,707.0000 13,722.1208 0.212 2,907.6221
3309 R-積水ハウスリート
Sekisui House Reit,Inc.
74,338.0000 74,457.0350 74,338.0000 74,457.0350 0.074 5,504.5831
3451 R-トーセイ・リート
Tosei Reit Investment Corporation
105,854.0000 105,854.0000 105,854.0000 105,854.0000 0.003 317.5621
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 8-1- 6
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
3453 R-ケネディクス商業
Kenedix Retail REIT Corporation
216,110.0000 216,110.0000 216,110.0000 216,110.0000 0.005 1,080.5501
3455 R-HCM
Healthcare & Medical Investment Corporation
124,663.0000 124,663.0000 124,663.0000 124,663.0000 0.003 373.9891
3462 R-NMF
Nomura Real Estate Master Fund,Inc.
133,368.0000 133,368.0000 133,368.0000 133,368.0000 0.049 6,535.0321
3463 R-いちごホテル
Ichigo Hotel REIT Investment Corporation
72,337.0000 72,337.0000 72,337.0000 72,337.0000 0.003 217.0111
3466 R-ラサールロジ
LaSalle LOGIPORT REIT
159,981.0000 159,981.0000 159,900.0000 159,900.0000 1.309 209,310.4771
3468 R-スターアジア
Star Asia Investment Corporation
46,624.0000 46,624.0000 46,624.0000 46,624.0000 0.016 745.9841
3470 R-マリモリート
Marimo Regional Revitalization REIT,Inc.
111,056.0000 111,056.0000 111,056.0000 111,056.0000 0.002 222.1121
3471 R-三井不ロジパーク
Mitsui Fudosan Logistics Park Inc.
491,750.0000 491,750.0000 491,750.0000 491,750.0000 0.006 2,950.5001
3472 R-大江戸温泉
Ooedo Onsen Reit Investment Corporation
72,037.0000 72,037.0000 72,037.0000 72,037.0000 0.003 216.1111
3476 R-投資法人みらい
MIRAI Corporation
38,069.0000 38,069.0000 38,069.0000 38,069.0000 0.016 609.1041
3478 R-森トラストホテル
MORI TRUST Hotel Reit,Inc.
115,158.0000 115,158.0000 115,100.0000 115,100.0000 0.796 91,619.7741
3481 R-三菱地所物流
Mitsubishi Estate Logistics REIT Investment Corporation
401,705.0000 401,705.0000 401,705.0000 401,705.0000 0.004 1,606.8201
3487 R-CREロジ
CRE Logistics REIT,Inc.
156,680.0000 156,680.0000 156,680.0000 156,680.0000 0.004 626.7201
3488 R-ザイマックス
XYMAX REIT Investment Corporation
90,246.0000 90,246.0000 90,246.0000 90,246.0000 0.003 270.7381
3492 R-タカラリート
Takara Leben Real Estate Investment Corporation
84,743.0000 84,743.0000 84,743.0000 84,743.0000 0.005 423.7151
8951 R-ビルF
Nippon Building Fund Inc.
566,289.0000 570,316.4557 566,289.0000 570,316.4557 0.054 30,728.6211
8952 R-ジャパン
Japan Real Estate Investment Corporation
536,273.0000 540,040.9650 536,273.0000 540,040.9650 0.043 23,165.2421
8953 R-リテールファ
Japan Retail Fund Investment Corporation
156,780.0000 157,956.6103 156,780.0000 157,956.6103 0.048 7,547.7951
8954 R-オリックスF
ORIX JREIT Inc.
154,479.0000 154,937.8139 154,479.0000 154,937.8139 0.074 11,451.6331
8955 R-Jプライム
Japan Prime Realty Investment Corporation
292,149.0000 292,149.0000 292,149.0000 292,149.0000 0.009 2,629.3411
8956 R-プレミア
Premier Investment Corporation
115,559.0000 115,559.0000 115,559.0000 115,559.0000 0.013 1,502.2671
8957 R-東急RE
TOKYU REIT, Inc.
146,374.0000 146,374.0000 146,374.0000 146,374.0000 0.011 1,610.1141
8958 R-グロバル
Global One Real Estate Investment Corporation
101,151.0000 101,151.0000 101,151.0000 101,151.0000 0.010 1,011.5101
8960 R-ユナイテド
United Urban Investment Corporation
123,963.0000 124,892.2651 123,963.0000 124,892.2651 0.341 42,558.5251
8961 R-森トラスト
MORI TRUST Sogo Reit, Inc.
128,365.0000 129,218.1489 128,365.0000 129,218.1489 0.029 3,737.9411
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 8-1- 7
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
8963 R-INV
Invincible Investment Corporation
34,668.0000 34,964.3220 34,668.0000 34,964.3220 0.287 10,016.0921
8964 R-フロンティア
Frontier Real Estate Investment Corporation
377,192.0000 379,368.2127 377,192.0000 379,368.2127 0.017 6,436.2021
8966 R-平和RE
HEIWA REAL ESTATE REIT,Inc.
118,160.0000 118,160.0000 118,160.0000 118,160.0000 0.009 1,063.4401
8967 R-ニホンロジ
Japan Logistics Fund,Inc.
295,951.0000 297,957.7687 295,951.0000 297,957.7687 0.016 4,747.2561
8968 R-福岡
Fukuoka REIT Corporation
133,668.0000 133,668.0000 133,668.0000 133,668.0000 0.008 1,069.3441
8972 R-ケネディオフィス
Kenedix Office Investment Corporation
636,324.0000 639,244.5860 636,324.0000 639,244.5860 0.017 10,855.4751
8975 R-いちごオフィス
Ichigo Office REIT Investment Corporation
70,136.0000 70,136.0000 70,136.0000 70,136.0000 0.013 911.7681
8976 R-大和OF
Daiwa Office Investment Corporation
644,386.3913 644,386.3913 644,386.3913 644,386.3913 0.016 10,310.1821
8977 R-阪急阪神
Hankyu Hanshin REIT,Inc.
123,563.0000 123,563.0000 123,563.0000 123,563.0000 0.007 864.9411
8979 R-スターツPR
Starts Proceed Investment Corporation
196,400.0000 196,400.0000 196,400.0000 196,400.0000 0.003 589.2001
8984 R-ハウスリート
Daiwa House REIT Investment Corporation
244,625.0000 245,481.1142 244,500.0000 244,500.0000 0.491 120,065.9851
8985 R-JHR
Japan Hotel REIT Investment Corporation
52,527.0000 52,790.1595 52,500.0000 52,500.0000 1.619 85,053.6631
8986 R-大和証券リビング
Daiwa Securities Living Investment Corporation
98,250.0000 98,250.0000 98,250.0000 98,250.0000 0.019 1,866.7501
8987 R-エクセレント
Japan Excellent,Inc.
121,662.0000 122,423.5186 121,662.0000 122,423.5186 0.044 5,375.9731
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 13-1- 1
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
外 国 投 信 等Foreign Investment Certificate
単 一 銘 柄 取 引Single Issue Trading
外 国 投 信 受 益 証 券 Foreign investment trusts
1349 アジア債券
ABF PAN ASIA BOND INDEX FUND
13,130.0000 13,130.0000 13,130.0000 13,130.0000 0.001 13.1301
2032 ハンセンベア
NEXT NOTES HSI Short ETN
5,680.0000 5,680.0000 5,680.0000 5,680.0000 0.001 5.6801
2035 日経VI
NEXT NOTES Nikkei 225 VI Futures Index ETN
357.0000 357.0000 357.0000 357.0000 0.001 0.3571
2038 ドバイ原油先物ブル
NEXT NOTES Dubai Crude Oil Futures Double Bull ETN
219.0000 221.0000 219.0000 221.0000 14.195 3,130.6881
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.
2020年11月16日(月曜日) 15-1- 1
ToSTNeT市場 当 日 決 済 取 引ToSTNeT Cash Transaction
千円[¥thous.]
Trading Value千株[thous.shs.]
千口/千個[thous.units.]
Trading Volume
売買代金売買高
円[¥]
Close
終値
円[¥]
Low
安値
円[¥]
High
高値
円[¥]
Open
始値銘柄名
Issues
売買単位TradingUnitCode
コード
Copyright (c) Tokyo Stock Exchange, Inc. All Rights Reserved.