信用買い 平均建値
18,442.26円
-31.71%評価損が深い水準
285A
【285A】キオクシアホールディングスの信用評価損益率・平均建値・信用残推移
東証プライムKioxia Holdings Corporation · 電気機器
12,755
JPY
—
前営業日比
終値基準信用残 2026/10/22 申込分
MARGIN INTELLIGENCE
信用需給を、ひと目で。
出典と計算の整合性を確認しています。
信用売り 平均建値
13,618.46円
+7.52%売り方の評価損益
信用倍率
29.67倍
買い残 / 売り残株数ベース
信用買残 金額
8,896.84億円
買い残48,241,600株
株価と信用平均建値
平均建値との位置関係を確認
終値
買い
売り
終値から買い平均建値まで
—
評価損益率の推移
平均建値を分母とする評価損益率
買い方
売り方
個別口座の損益・保証金率とは異なります
単位：%
日次信用取引残高
一般信用・制度信用の合計 / 金額：億円 / 平均建値：円
株価基準日 2026/10/23 · 信用残申込日 2026/10/22。評価損益率は申込日と同日の終値で計算。
左右にスクロールして、すべての項目を確認できます。
| 申込日 | 終値 | 前日比 | 売り残 | 買い残 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 株数 | 前日比 | 金額（億円） | 平均建値 | 評価損益率 | 株数 | 前日比 | 金額（億円） | 平均建値 | 評価損益率 | |||
| 2026/10/22 | 12,595 | -915 | 1,626,000 | -225,700 | 221.44 | 13,618.46 | +7.52% | 48,241,600 | +1,391,500 | 8,896.84 | 18,442.26 | -31.71% |
| 2026/10/21 | 13,510 | +370 | 1,851,700 | +159,800 | 253.65 | 13,698.24 | +1.37% | 46,850,100 | -93,300 | 8,779.90 | 18,740.41 | -27.91% |
| 2026/10/20 | 13,140 | -460 | 1,691,900 | -178,900 | 231.23 | 13,667.05 | +3.86% | 46,943,400 | +53,200 | 8,797.50 | 18,740.65 | -29.89% |
| 2026/10/19 | 13,600 | +225 | 1,870,800 | +334,500 | 259.64 | 13,878.63 | +2.01% | 46,890,200 | -940,900 | 8,820.57 | 18,811.12 | -27.70% |
| 2026/10/16 | 13,375 | +495 | 1,536,300 | +253,200 | 216.41 | 14,086.38 | +5.05% | 47,831,100 | -973,900 | 9,037.48 | 18,894.57 | -29.21% |
| 2026/10/15 | 12,880 | -1,810 | 2,783,300 | +324,500 | 192.60 | 6,919.84 | -86.13% | 28,590,000 | +9,759,100 | 6,496.51 | 22,723.02 | -43.32% |
| 2026/10/14 | 14,690 | -490 | 2,458,800 | -420,800 | 124.22 | 5,052.06 | -190.77% | 18,830,900 | -201,400 | 4,373.49 | 23,225.07 | -36.75% |
| 2026/10/13 | 15,180 | -2,325 | 2,879,600 | +64,500 | 141.06 | 4,898.60 | -209.88% | 19,032,300 | +1,908,000 | 4,344.20 | 22,825.41 | -33.50% |
| 2026/10/09 | 17,505 | -395 | 2,815,100 | -395,100 | 124.85 | 4,435.01 | -294.70% | 17,124,300 | +359,000 | 3,925.43 | 22,923.16 | -23.64% |
| 2026/10/08 | 17,900 | 0 | 3,210,200 | +55,100 | 151.16 | 4,708.74 | -280.14% | 16,765,300 | -1,553,300 | 3,832.16 | 22,857.69 | -21.69% |
| 2026/10/07 | 17,900 | -835 | 3,155,100 | -114,800 | 114.23 | 3,620.49 | -394.41% | 18,318,600 | -859,100 | 4,132.49 | 22,558.98 | -20.65% |
| 2026/10/06 | 18,735 | -385 | 3,269,900 | +75,700 | 118.49 | 3,623.66 | -417.02% | 19,177,700 | -805,100 | 4,129.02 | 21,530.32 | -12.98% |
| 2026/10/05 | 19,120 | -180 | 3,194,200 | -636,000 | 106.59 | 3,336.99 | -472.97% | 19,982,800 | -1,238,400 | 4,244.62 | 21,241.37 | -9.99% |
| 2026/10/02 | 19,300 | +200 | 3,830,200 | +646,800 | 131.69 | 3,438.20 | -461.34% | 21,221,200 | -1,575,500 | 4,515.46 | 21,278.06 | -9.30% |
| 2026/10/01 | 19,100 | +1,005 | 3,183,400 | -213,500 | 124.53 | 3,911.86 | -388.26% | 22,796,700 | +2,300,300 | 4,845.49 | 21,255.23 | -10.14% |
| 2026/09/30 | 18,095 | +215 | 3,396,900 | -1,260,300 | 145.65 | 4,287.73 | -322.02% | 20,496,400 | +3,590,700 | 4,447.82 | 21,700.49 | -16.61% |
| 2026/09/29 | 17,880 | +100 | 4,657,200 | -733,900 | 233.63 | 5,016.53 | -256.42% | 16,905,700 | +43,700 | 3,661.36 | 21,657.55 | -17.44% |
| 2026/09/28 | 53,340 | -2,440 | 5,391,100 | +864,600 | 298.81 | 5,542.65 | -862.35% | 16,862,000 | +1,020,200 | 3,629.75 | 21,526.21 | +147.79% |
| 2026/09/25 | 55,780 | +1,200 | 4,526,500 | -406,600 | 229.88 | 5,078.54 | -998.35% | 15,841,800 | +2,953,500 | 3,394.81 | 21,429.45 | +160.30% |
—
小数第2位表示 · 途中計算は未丸め
テクニカル指標 表示する指標を選択
ドラッグでスクロール、ホイール・ピンチでズーム。期間切替後も指標は取得済みの全履歴から計算します。
買い平均建値との乖離
—
平均建値は市場全体の信用残から得る集計値です。将来の支持線・抵抗線や売買の成立を保証するものではありません。
保証金シナリオを試算
同じ平均建値の買い建玉を現金担保で保有した場合の簡易モデル。金利・諸経費・代用有価証券・他の建玉は含みません。
保証金率 =（当初担保 + 評価損益）÷ 建玉金額。実際の追証条件は証券会社・銘柄・口座ごとに異なります。表示値は市場全体の追証発生価格を示すものではありません。
主要ファンダメンタルズ
基準日と出典を値ごとに保持
価格帯別の「しこり玉」は、集計残高だけでは復元できません。
平均建値と株数から分かるのは残高全体の平均です。価格帯ごとの保有量・保有期間・投資家の損切り価格は観測できないため、存在しない分布を描かず、平均建値と残高の変化を表示しています。
日足ヒストリカル
無調整株価と同日の信用残を比較。未取得の四本値・売買代金は欠損のまま表示します。
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比 % | 出来高（株） | 売買代金（億円） | 出典 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/10/23 | 11,995 | 12,810 | 11,380 | 12,755 | +160 | +1.27% | 85,811,000 | — | yahoo |
| 2026/10/22 | 13,350 | 13,775 | 12,535 | 12,595 | -915 | -6.77% | 58,371,700 | — | jpx |
| 2026/10/21 | 13,740 | 14,145 | 13,190 | 13,510 | +370 | +2.82% | 53,752,300 | — | jpx |
| 2026/10/20 | 13,680 | 13,680 | 12,945 | 13,140 | -460 | -3.38% | 52,530,100 | — | jpx |
| 2026/10/19 | 12,705 | 13,750 | 12,700 | 13,600 | +225 | +1.68% | 56,032,900 | — | jpx |
| 2026/10/16 | 13,055 | 13,750 | 12,855 | 13,375 | +495 | +3.84% | 57,744,400 | — | jpx |
| 2026/10/15 | 13,790 | 13,825 | 12,675 | 12,880 | -1,810 | -12.32% | 79,013,300 | — | provided |
| 2026/10/14 | 15,500 | 15,655 | 14,570 | 14,690 | -490 | -3.23% | 53,857,300 | — | provided |
| 2026/10/13 | 16,000 | 16,025 | 15,045 | 15,180 | -2,325 | -13.28% | 63,674,200 | — | provided |
| 2026/10/09 | 17,100 | 17,735 | 17,000 | 17,505 | -395 | -2.21% | 35,115,300 | — | provided |
| 2026/10/08 | 18,270 | 18,630 | 17,875 | 17,900 | 0 | 0.00% | 40,412,300 | — | provided |
| 2026/10/07 | 18,535 | 18,750 | 17,820 | 17,900 | -835 | -4.46% | 35,096,800 | — | provided |
| 2026/10/06 | 19,000 | 19,215 | 18,520 | 18,735 | -385 | -2.01% | 33,122,300 | — | provided |
| 2026/10/05 | 19,620 | 19,750 | 19,085 | 19,120 | -180 | -0.93% | 37,320,000 | — | provided |
| 2026/10/02 | 19,145 | 19,300 | 18,590 | 19,300 | +200 | +1.05% | 41,082,900 | — | provided |
| 2026/10/01 | 18,635 | 19,265 | 18,530 | 19,100 | +1,005 | +5.55% | 52,342,100 | — | provided |
| 2026/09/30 | 18,170 | 18,460 | 17,920 | 18,095 | +215 | +1.20% | 39,125,500 | — | provided |
| 2026/09/29 | 17,960 | 18,050 | 17,185 | 17,880 | +100 | +0.56% | 41,572,200 | — | provided |
| 2026/09/28 | 55,990 | 56,070 | 53,340 | 53,340 | -2,440 | -4.37% | 18,399,200 | — | provided |
| 2026/09/25 | 54,390 | 56,240 | 54,310 | 55,780 | +1,200 | +2.20% | 21,757,800 | — | provided |
| 2026/09/24 | 56,780 | 57,190 | 54,300 | 54,580 | +10 | +0.02% | 27,809,600 | — | yahoo |
| 2026/09/18 | 50,800 | 54,570 | 50,600 | 54,570 | +4,690 | +9.40% | 34,475,500 | — | yahoo |
| 2026/09/17 | 51,780 | 52,080 | 49,410 | 49,880 | -900 | -1.77% | 25,108,400 | — | yahoo |
| 2026/09/16 | 51,350 | 51,690 | 49,110 | 50,780 | -970 | -1.87% | 27,253,000 | — | yahoo |
| 2026/09/15 | 49,920 | 52,690 | 49,700 | 51,750 | +1,160 | +2.29% | 29,060,500 | — | yahoo |
| 2026/09/14 | 49,500 | 51,180 | 48,730 | 50,590 | -3,440 | -6.37% | 28,534,900 | — | yahoo |
| 2026/09/11 | 55,090 | 55,360 | 53,150 | 54,030 | -4,060 | -6.99% | 28,051,100 | — | yahoo |
| 2026/09/10 | 56,980 | 58,220 | 55,530 | 58,090 | +1,090 | +1.91% | 28,715,100 | — | yahoo |
| 2026/09/09 | 57,750 | 58,510 | 56,020 | 57,000 | -410 | -0.71% | 30,759,700 | — | yahoo |
| 2026/09/08 | 58,530 | 61,040 | 57,040 | 57,410 | -2,120 | -3.56% | 34,694,700 | — | yahoo |
| 2026/09/07 | 58,000 | 59,790 | 57,650 | 59,530 | +5,070 | +9.31% | 31,323,500 | — | yahoo |
| 2026/09/04 | 51,830 | 55,200 | 51,330 | 54,460 | +2,790 | +5.40% | 30,527,100 | — | yahoo |
| 2026/09/03 | 52,000 | 52,410 | 50,160 | 51,670 | +670 | +1.31% | 22,745,000 | — | yahoo |
| 2026/09/02 | 50,000 | 51,640 | 49,830 | 51,000 | 0 | 0.00% | 26,203,700 | — | yahoo |
| 2026/09/01 | 49,500 | 51,910 | 48,710 | 51,000 | +1,010 | +2.02% | 29,654,100 | — | yahoo |
| 2026/08/31 | 46,100 | 49,990 | 45,980 | 49,990 | +2,090 | +4.36% | 40,319,000 | — | yahoo |
| 2026/08/28 | 51,780 | 52,190 | 47,800 | 47,900 | -4,600 | -8.76% | 31,954,100 | — | yahoo |
| 2026/08/27 | 52,400 | 53,450 | 50,580 | 52,500 | +2,500 | +5.00% | 36,006,900 | — | yahoo |
| 2026/08/26 | 50,260 | 51,210 | 49,760 | 50,000 | -1,260 | -2.46% | 23,640,300 | — | yahoo |
| 2026/08/25 | 49,910 | 51,700 | 49,080 | 51,260 | +330 | +0.65% | 30,502,000 | — | yahoo |
| 2026/08/24 | 55,010 | 55,040 | 50,310 | 50,930 | -3,390 | -6.24% | 32,745,000 | — | yahoo |
| 2026/08/21 | 51,950 | 55,470 | 51,910 | 54,320 | +1,370 | +2.59% | 39,845,000 | — | yahoo |
| 2026/08/20 | 50,500 | 53,980 | 50,000 | 52,950 | +3,000 | +6.01% | 44,620,700 | — | yahoo |
| 2026/08/19 | 52,550 | 53,640 | 49,580 | 49,950 | -7,200 | -12.60% | 48,076,900 | — | yahoo |
| 2026/08/18 | 61,000 | 63,350 | 56,630 | 57,150 | -4,690 | -7.58% | 53,235,400 | — | yahoo |
| 2026/08/17 | 55,200 | 62,080 | 54,580 | 61,840 | +8,100 | +15.07% | 48,583,900 | — | yahoo |
| 2026/08/14 | 55,510 | 56,280 | 53,020 | 53,740 | +1,940 | +3.75% | 45,148,800 | — | yahoo |
| 2026/08/13 | 52,460 | 55,200 | 51,710 | 51,800 | +1,930 | +3.87% | 44,841,300 | — | yahoo |
| 2026/08/12 | 48,420 | 52,110 | 46,910 | 49,870 | +1,860 | +3.87% | 38,905,900 | — | yahoo |
| 2026/08/10 | 46,500 | 49,130 | 46,300 | 48,010 | +280 | +0.59% | 32,549,100 | — | yahoo |
| 2026/08/07 | 49,330 | 50,060 | 44,170 | 47,730 | -1,010 | -2.07% | 52,912,400 | — | yahoo |
| 2026/08/06 | 50,010 | 50,310 | 48,300 | 48,740 | -5,560 | -10.24% | 34,510,800 | — | yahoo |
| 2026/08/05 | 56,000 | 56,800 | 53,400 | 54,300 | +2,210 | +4.24% | 47,687,100 | — | yahoo |
| 2026/08/04 | 50,990 | 52,580 | 47,290 | 52,090 | +2,930 | +5.96% | 51,812,500 | — | yahoo |
| 2026/08/03 | 47,500 | 51,990 | 44,370 | 49,160 | +2,660 | +5.72% | 69,465,900 | — | yahoo |
| 2026/07/31 | 46,500 | 46,500 | 46,500 | 46,500 | +7,000 | +17.72% | 1,179,600 | — | yahoo |
| 2026/07/30 | 39,000 | 45,040 | 36,020 | 39,500 | +1,120 | +2.92% | 91,539,100 | — | yahoo |
| 2026/07/29 | 44,660 | 48,820 | 37,650 | 38,380 | -6,170 | -13.85% | 86,230,700 | — | yahoo |
| 2026/07/28 | 44,650 | 47,720 | 44,550 | 44,550 | -10,000 | -18.33% | 39,856,200 | — | yahoo |
| 2026/07/27 | 56,800 | 57,410 | 50,400 | 54,550 | -1,460 | -2.61% | 55,872,700 | — | yahoo |
| 2026/07/24 | 60,880 | 62,690 | 55,080 | 56,010 | -5,870 | -9.49% | 42,385,500 | — | yahoo |
| 2026/07/23 | 67,000 | 67,190 | 61,150 | 61,880 | -2,390 | -3.72% | 39,277,100 | — | yahoo |
| 2026/07/22 | 66,500 | 68,700 | 62,750 | 64,270 | +3,210 | +5.26% | 50,463,800 | — | yahoo |
| 2026/07/21 | 53,110 | 61,920 | 51,370 | 61,060 | +8,950 | +17.18% | 50,881,700 | — | yahoo |
| 2026/07/17 | 55,900 | 56,750 | 52,110 | 52,110 | -10,000 | -16.10% | 41,502,000 | — | yahoo |
| 2026/07/16 | 69,110 | 69,300 | 61,520 | 62,110 | -10,990 | -15.03% | 45,331,300 | — | yahoo |
| 2026/07/15 | 72,740 | 74,940 | 71,200 | 73,100 | +4,000 | +5.79% | 37,223,200 | — | yahoo |
| 2026/07/14 | 65,300 | 70,920 | 63,060 | 69,100 | +2,000 | +2.98% | 53,216,900 | — | yahoo |
| 2026/07/13 | 75,500 | 77,160 | 66,100 | 67,100 | -9,900 | -12.86% | 48,704,800 | — | yahoo |
| 2026/07/10 | 82,080 | 84,050 | 75,880 | 77,000 | -860 | -1.10% | 39,973,100 | — | yahoo |
| 2026/07/09 | 77,220 | 79,950 | 75,700 | 77,860 | +5,990 | +8.33% | 40,044,800 | — | yahoo |
| 2026/07/08 | 69,400 | 77,480 | 69,300 | 71,870 | -530 | -0.73% | 48,348,100 | — | yahoo |
| 2026/07/07 | 78,000 | 79,470 | 71,120 | 72,400 | -9,190 | -11.26% | 46,495,000 | — | yahoo |
| 2026/07/06 | 84,800 | 84,800 | 78,200 | 81,590 | -1,710 | -2.05% | 40,153,200 | — | yahoo |
| 2026/07/03 | 68,000 | 84,390 | 67,190 | 83,300 | +7,040 | +9.23% | 56,815,500 | — | yahoo |
| 2026/07/02 | 79,130 | 80,990 | 75,000 | 76,260 | -11,870 | -13.47% | 44,758,400 | — | yahoo |
| 2026/07/01 | 91,180 | 93,060 | 87,120 | 88,130 | -1,550 | -1.73% | 29,322,300 | — | yahoo |
| 2026/06/30 | 88,450 | 94,880 | 85,300 | 89,680 | +1,230 | +1.39% | 36,393,600 | — | yahoo |
| 2026/06/29 | 92,730 | 93,140 | 82,100 | 88,450 | -3,730 | -4.05% | 44,715,800 | — | yahoo |
| 2026/06/26 | 100,000 | 102,000 | 89,600 | 92,180 | -11,670 | -11.24% | 43,906,600 | — | yahoo |
| 2026/06/25 | 106,000 | 106,150 | 97,310 | 103,850 | +11,350 | +12.27% | 29,128,700 | — | yahoo |
| 2026/06/24 | 95,290 | 98,190 | 86,550 | 92,500 | +210 | +0.23% | 50,209,300 | — | yahoo |
| 2026/06/23 | 110,750 | 111,500 | 91,150 | 92,290 | -16,410 | -15.10% | 43,844,900 | — | yahoo |
| 2026/06/22 | 105,600 | 112,700 | 104,250 | 108,700 | +100 | +0.09% | 23,790,200 | — | yahoo |
| 2026/06/19 | 100,300 | 108,600 | 99,970 | 108,600 | +11,700 | +12.07% | 34,871,100 | — | yahoo |
| 2026/06/18 | 97,500 | 99,500 | 95,800 | 96,900 | +900 | +0.94% | 30,706,700 | — | yahoo |
| 2026/06/17 | 93,500 | 96,400 | 92,320 | 96,000 | +1,280 | +1.35% | 28,043,300 | — | yahoo |
| 2026/06/16 | 93,910 | 97,610 | 90,920 | 94,720 | +3,810 | +4.19% | 36,218,300 | — | yahoo |
| 2026/06/15 | 85,700 | 90,990 | 85,200 | 90,910 | +9,710 | +11.96% | 33,746,100 | — | yahoo |
| 2026/06/12 | 80,500 | 83,140 | 78,920 | 81,200 | +5,760 | +7.64% | 38,142,700 | — | yahoo |
| 2026/06/11 | 67,750 | 77,360 | 67,600 | 75,440 | +4,940 | +7.01% | 50,578,100 | — | yahoo |
| 2026/06/10 | 74,950 | 75,680 | 70,130 | 70,500 | -5,950 | -7.78% | 39,377,200 | — | yahoo |
| 2026/06/09 | 74,030 | 76,650 | 72,030 | 76,450 | +4,570 | +6.36% | 34,519,800 | — | yahoo |
| 2026/06/08 | 69,140 | 74,500 | 69,010 | 71,880 | -6,260 | -8.01% | 44,666,500 | — | yahoo |
| 2026/06/05 | 74,010 | 78,840 | 73,290 | 78,140 | +1,220 | +1.59% | 36,522,900 | — | yahoo |
| 2026/06/04 | 77,000 | 79,830 | 75,000 | 76,920 | -1,160 | -1.49% | 34,757,400 | — | yahoo |
| 2026/06/03 | 79,660 | 83,140 | 76,240 | 78,080 | +540 | +0.70% | 43,609,900 | — | yahoo |
| 2026/06/02 | 74,000 | 77,540 | 70,230 | 77,540 | +5,040 | +6.95% | 43,759,900 | — | yahoo |
| 2026/06/01 | 70,000 | 73,150 | 69,270 | 72,500 | +6,650 | +10.10% | 36,726,500 | — | yahoo |
| 2026/05/29 | 62,500 | 65,850 | 61,110 | 65,850 | +4,570 | +7.46% | 42,526,500 | — | yahoo |
| 2026/05/28 | 59,000 | 61,840 | 56,900 | 61,280 | +730 | +1.21% | 41,659,000 | — | yahoo |
| 2026/05/27 | 65,890 | 67,340 | 60,170 | 60,550 | -1,910 | -3.06% | 44,939,300 | — | yahoo |
| 2026/05/26 | 66,000 | 66,090 | 61,110 | 62,460 | -2,990 | -4.57% | 31,753,400 | — | yahoo |
| 2026/05/25 | 58,380 | 65,790 | 58,090 | 65,450 | +8,050 | +14.02% | 38,801,400 | — | yahoo |
| 2026/05/22 | 57,500 | 58,880 | 56,280 | 57,400 | +2,060 | +3.72% | 25,359,700 | — | yahoo |
| 2026/05/21 | 53,290 | 59,420 | 51,120 | 55,340 | +4,050 | +7.90% | 55,514,600 | — | yahoo |
| 2026/05/20 | 51,000 | 51,450 | 48,270 | 51,290 | +1,520 | +3.05% | 31,479,300 | — | yahoo |
| 2026/05/19 | 52,010 | 52,590 | 48,000 | 49,770 | -1,680 | -3.27% | 50,094,200 | — | yahoo |
| 2026/05/18 | 51,450 | 51,450 | 51,450 | 51,450 | +7,000 | +15.75% | 822,500 | — | yahoo |
| 2026/05/15 | 48,460 | 48,470 | 42,100 | 44,450 | -4,010 | -8.27% | 37,961,800 | — | yahoo |
| 2026/05/14 | 50,070 | 53,490 | 45,110 | 48,460 | -2,040 | -4.04% | 47,858,500 | — | yahoo |
| 2026/05/13 | 44,800 | 50,670 | 44,740 | 50,500 | +4,400 | +9.54% | 29,747,400 | — | yahoo |
| 2026/05/12 | 46,900 | 47,180 | 43,630 | 46,100 | +160 | +0.35% | 28,465,500 | — | yahoo |
| 2026/05/11 | 49,200 | 49,430 | 45,690 | 45,940 | +1,450 | +3.26% | 38,790,300 | — | yahoo |
| 2026/05/08 | 43,350 | 45,550 | 41,900 | 44,490 | +1,080 | +2.49% | 41,407,500 | — | yahoo |
| 2026/05/07 | 43,410 | 43,410 | 43,410 | 43,410 | +7,000 | +19.23% | 1,272,600 | — | yahoo |
| 2026/05/01 | 36,500 | 36,990 | 36,050 | 36,410 | -1,150 | -3.06% | 19,165,800 | — | yahoo |
| 2026/04/30 | 37,460 | 38,270 | 36,920 | 37,560 | +1,240 | +3.41% | 29,168,400 | — | yahoo |
| 2026/04/28 | 36,400 | 37,430 | 36,200 | 36,320 | +850 | +2.40% | 25,822,100 | — | yahoo |
| 2026/04/27 | 35,410 | 36,440 | 35,030 | 35,470 | +890 | +2.57% | 23,623,700 | — | yahoo |
| 2026/04/24 | 35,250 | 35,600 | 34,150 | 34,580 | -800 | -2.26% | 26,027,500 | — | yahoo |
| 2026/04/23 | 36,500 | 36,680 | 33,750 | 35,380 | +580 | +1.67% | 37,506,500 | — | yahoo |
| 2026/04/22 | 33,000 | 35,080 | 32,400 | 34,800 | +2,060 | +6.29% | 33,385,900 | — | yahoo |
| 2026/04/21 | 30,780 | 32,880 | 30,710 | 32,740 | +2,230 | +7.31% | 25,308,700 | — | yahoo |
| 2026/04/20 | 31,180 | 31,730 | 30,090 | 30,510 | -20 | -0.07% | 34,333,100 | — | yahoo |
| 2026/04/17 | 33,440 | 33,480 | 30,460 | 30,530 | -3,340 | -9.86% | 43,942,400 | — | yahoo |
| 2026/04/16 | 33,000 | 33,950 | 31,010 | 33,870 | +1,460 | +4.50% | 46,786,500 | — | yahoo |
| 2026/04/15 | 35,000 | 35,150 | 32,100 | 32,410 | -2,590 | -7.40% | 40,950,200 | — | yahoo |
| 2026/04/14 | 36,170 | 36,870 | 33,820 | 35,000 | +3,730 | +11.93% | 46,069,600 | — | yahoo |
| 2026/04/13 | 29,550 | 31,380 | 29,530 | 31,270 | +1,130 | +3.75% | 34,739,200 | — | yahoo |
| 2026/04/10 | 29,000 | 30,490 | 28,890 | 30,140 | +2,440 | +8.81% | 46,551,200 | — | yahoo |
| 2026/04/09 | 26,915 | 28,215 | 26,600 | 27,700 | +100 | +0.36% | 46,924,600 | — | yahoo |
| 2026/04/08 | 26,270 | 27,815 | 25,840 | 27,600 | +4,330 | +18.61% | 50,405,200 | — | yahoo |
| 2026/04/07 | 23,300 | 23,400 | 22,575 | 23,270 | +470 | +2.06% | 38,777,800 | — | yahoo |
| 2026/04/06 | 22,120 | 22,835 | 21,955 | 22,800 | +950 | +4.35% | 27,927,400 | — | yahoo |
| 2026/04/03 | 21,830 | 22,080 | 21,500 | 21,850 | +755 | +3.58% | 28,862,600 | — | yahoo |
| 2026/04/02 | 22,225 | 22,400 | 20,650 | 21,095 | -705 | -3.23% | 45,516,500 | — | yahoo |
| 2026/04/01 | 20,780 | 21,815 | 20,410 | 21,800 | +2,720 | +14.26% | 34,610,900 | — | yahoo |
| 2026/03/31 | 18,805 | 19,675 | 18,540 | 19,080 | -940 | -4.70% | 49,580,300 | — | yahoo |
| 2026/03/30 | 19,370 | 20,060 | 19,070 | 20,020 | -250 | -1.23% | 30,911,800 | — | yahoo |
| 2026/03/27 | 19,300 | 20,580 | 19,075 | 20,270 | -895 | -4.23% | 37,035,800 | — | yahoo |
| 2026/03/26 | 21,680 | 21,900 | 20,945 | 21,165 | -1,280 | -5.70% | 34,436,500 | — | yahoo |
| 2026/03/25 | 21,565 | 22,445 | 21,410 | 22,445 | +1,345 | +6.37% | 34,892,500 | — | yahoo |
| 2026/03/24 | 21,800 | 22,280 | 20,025 | 21,100 | -365 | -1.70% | 51,140,900 | — | yahoo |
| 2026/03/23 | 21,360 | 21,835 | 20,800 | 21,465 | -895 | -4.00% | 37,435,300 | — | yahoo |
| 2026/03/19 | 22,900 | 23,240 | 22,080 | 22,360 | -1,030 | -4.40% | 37,245,300 | — | yahoo |
| 2026/03/18 | 22,610 | 23,410 | 22,370 | 23,390 | +1,780 | +8.24% | 40,719,000 | — | yahoo |
| 2026/03/17 | 23,280 | 23,380 | 21,400 | 21,610 | -1,005 | -4.44% | 37,429,100 | — | yahoo |
| 2026/03/16 | 21,600 | 22,630 | 21,245 | 22,615 | +1,550 | +7.36% | 34,598,000 | — | yahoo |
| 2026/03/13 | 20,245 | 21,190 | 20,125 | 21,065 | -180 | -0.85% | 24,786,100 | — | yahoo |
| 2026/03/12 | 21,000 | 22,345 | 20,925 | 21,245 | -135 | -0.63% | 35,580,800 | — | yahoo |
| 2026/03/11 | 20,605 | 21,590 | 20,565 | 21,380 | +1,810 | +9.25% | 27,693,000 | — | yahoo |
| 2026/03/10 | 20,000 | 20,060 | 19,090 | 19,570 | +1,540 | +8.54% | 30,717,700 | — | yahoo |
| 2026/03/09 | 17,975 | 18,320 | 16,850 | 18,030 | -1,945 | -9.74% | 41,809,900 | — | yahoo |
| 2026/03/06 | 20,000 | 20,090 | 18,965 | 19,975 | -325 | -1.60% | 28,463,300 | — | yahoo |
| 2026/03/05 | 20,480 | 21,245 | 20,190 | 20,300 | +1,055 | +5.48% | 29,308,000 | — | yahoo |
| 2026/03/04 | 19,600 | 20,490 | 18,300 | 19,245 | -955 | -4.73% | 38,939,900 | — | yahoo |
| 2026/03/03 | 21,660 | 22,465 | 19,960 | 20,200 | -1,315 | -6.11% | 35,142,600 | — | yahoo |
| 2026/03/02 | 20,700 | 21,790 | 20,630 | 21,515 | +305 | +1.44% | 19,765,100 | — | yahoo |
| 2026/02/27 | 20,800 | 21,335 | 20,775 | 21,210 | -30 | -0.14% | 19,700,000 | — | yahoo |
| 2026/02/26 | 21,650 | 21,990 | 20,400 | 21,240 | -225 | -1.05% | 28,150,500 | — | yahoo |
| 2026/02/25 | 21,650 | 22,075 | 20,890 | 21,465 | -805 | -3.61% | 28,552,000 | — | yahoo |
| 2026/02/24 | 21,175 | 22,780 | 21,005 | 22,270 | +1,710 | +8.32% | 32,544,900 | — | yahoo |
| 2026/02/20 | 21,270 | 21,380 | 20,190 | 20,560 | -690 | -3.25% | 27,254,000 | — | yahoo |
| 2026/02/19 | 22,320 | 22,750 | 21,250 | 21,250 | -170 | -0.79% | 24,035,000 | — | yahoo |
| 2026/02/18 | 21,800 | 21,935 | 21,300 | 21,420 | -950 | -4.25% | 17,719,500 | — | yahoo |
| 2026/02/17 | 22,300 | 22,635 | 21,725 | 22,370 | +70 | +0.31% | 19,585,700 | — | yahoo |
| 2026/02/16 | 23,030 | 23,570 | 22,300 | 22,300 | -545 | -2.39% | 26,902,800 | — | yahoo |
| 2026/02/13 | 24,400 | 24,420 | 22,050 | 22,845 | +1,670 | +7.89% | 58,426,100 | — | yahoo |
| 2026/02/12 | 19,785 | 21,175 | 19,480 | 21,175 | +2,330 | +12.36% | 35,993,800 | — | yahoo |
| 2026/02/10 | 18,870 | 19,620 | 18,505 | 18,845 | -55 | -0.29% | 27,156,200 | — | yahoo |
| 2026/02/09 | 20,695 | 20,710 | 18,900 | 18,900 | -195 | -1.02% | 28,238,500 | — | yahoo |
| 2026/02/06 | 18,700 | 19,765 | 18,280 | 19,095 | -435 | -2.23% | 34,703,800 | — | yahoo |
| 2026/02/05 | 19,100 | 19,875 | 18,900 | 19,530 | -1,370 | -6.56% | 34,194,000 | — | yahoo |
| 2026/02/04 | 20,770 | 21,115 | 20,180 | 20,900 | +115 | +0.55% | 31,616,400 | — | yahoo |
| 2026/02/03 | 19,960 | 20,995 | 19,730 | 20,785 | +2,425 | +13.21% | 38,472,000 | — | yahoo |
| 2026/02/02 | 19,860 | 21,135 | 18,350 | 18,360 | -3,000 | -14.04% | 50,445,600 | — | yahoo |
| 2026/01/30 | 20,300 | 21,610 | 20,165 | 21,360 | +2,115 | +10.99% | 46,089,200 | — | yahoo |
| 2026/01/29 | 19,800 | 20,325 | 18,635 | 19,245 | +300 | +1.58% | 37,021,200 | — | yahoo |
| 2026/01/28 | 18,850 | 19,525 | 18,505 | 18,945 | +495 | +2.68% | 34,497,200 | — | yahoo |
| 2026/01/27 | 17,495 | 18,450 | 17,400 | 18,450 | +1,000 | +5.73% | 28,112,500 | — | yahoo |
| 2026/01/26 | 17,200 | 17,875 | 17,095 | 17,450 | +115 | +0.66% | 29,697,700 | — | yahoo |
| 2026/01/23 | 17,500 | 17,970 | 17,090 | 17,335 | -575 | -3.21% | 28,588,800 | — | yahoo |
| 2026/01/22 | 18,195 | 18,490 | 17,270 | 17,910 | +1,410 | +8.55% | 41,559,800 | — | yahoo |
| 2026/01/21 | 15,570 | 16,790 | 15,565 | 16,500 | +1,295 | +8.52% | 43,316,000 | — | yahoo |
| 2026/01/20 | 15,210 | 15,670 | 14,675 | 15,205 | -5 | -0.03% | 31,050,200 | — | yahoo |
| 2026/01/19 | 14,300 | 15,270 | 14,230 | 15,210 | +460 | +3.12% | 27,534,100 | — | yahoo |
| 2026/01/16 | 13,890 | 14,790 | 13,705 | 14,750 | +1,120 | +8.22% | 36,880,600 | — | yahoo |
| 2026/01/15 | 13,150 | 13,700 | 13,125 | 13,630 | +350 | +2.64% | 21,908,300 | — | yahoo |
| 2026/01/14 | 13,875 | 13,925 | 13,025 | 13,280 | -405 | -2.96% | 28,070,200 | — | yahoo |
| 2026/01/13 | 13,690 | 13,875 | 13,330 | 13,685 | +995 | +7.84% | 26,424,900 | — | yahoo |
| 2026/01/09 | 12,730 | 12,980 | 12,235 | 12,690 | -310 | -2.38% | 30,583,300 | — | yahoo |
| 2026/01/08 | 13,400 | 13,500 | 13,000 | 13,000 | +310 | +2.44% | 28,204,400 | — | yahoo |
| 2026/01/07 | 13,600 | 13,860 | 12,690 | 12,690 | +1,090 | +9.40% | 55,073,900 | — | yahoo |
| 2026/01/06 | 11,500 | 11,600 | 10,945 | 11,600 | +250 | +2.20% | 33,475,000 | — | yahoo |
| 2026/01/05 | 11,350 | 11,725 | 11,205 | 11,350 | +915 | +8.77% | 34,412,800 | — | yahoo |
| 2025/12/30 | 10,400 | 10,705 | 10,330 | 10,435 | -240 | -2.25% | 24,698,700 | — | yahoo |
| 2025/12/29 | 11,500 | 11,555 | 10,615 | 10,675 | -740 | -6.48% | 34,828,800 | — | yahoo |
| 2025/12/26 | 10,815 | 11,450 | 10,755 | 11,415 | +620 | +5.74% | 31,613,200 | — | yahoo |
| 2025/12/25 | 10,855 | 11,315 | 10,470 | 10,795 | +190 | +1.79% | 36,070,000 | — | yahoo |
| 2025/12/24 | 10,160 | 10,700 | 10,060 | 10,605 | +653 | +6.56% | 26,606,100 | — | yahoo |
| 2025/12/23 | 9,976 | 10,070 | 9,716 | 9,952 | -173 | -1.71% | 32,701,100 | — | yahoo |
| 2025/12/22 | 9,600 | 10,330 | 9,556 | 10,125 | +785 | +8.40% | 31,097,800 | — | yahoo |
| 2025/12/19 | 9,401 | 9,620 | 9,130 | 9,340 | -170 | -1.79% | 43,344,100 | — | yahoo |
| 2025/12/18 | 9,130 | 9,564 | 9,049 | 9,510 | +210 | +2.26% | 41,887,500 | — | yahoo |
| 2025/12/17 | 8,750 | 9,398 | 8,632 | 9,300 | +612 | +7.04% | 43,905,700 | — | yahoo |
| 2025/12/16 | 9,052 | 9,157 | 8,598 | 8,688 | -512 | -5.57% | 36,681,500 | — | yahoo |
| 2025/12/15 | 9,440 | 9,441 | 9,085 | 9,200 | -690 | -6.98% | 30,970,000 | — | yahoo |
| 2025/12/12 | 9,790 | 9,960 | 9,543 | 9,890 | +280 | +2.91% | 26,499,100 | — | yahoo |
| 2025/12/11 | 9,673 | 9,974 | 9,493 | 9,610 | +140 | +1.48% | 35,128,000 | — | yahoo |
| 2025/12/10 | 9,911 | 9,951 | 9,375 | 9,470 | -404 | -4.09% | 28,720,700 | — | yahoo |
| 2025/12/09 | 10,100 | 10,140 | 9,820 | 9,874 | -276 | -2.72% | 24,600,800 | — | yahoo |
| 2025/12/08 | 9,580 | 10,280 | 9,484 | 10,150 | +720 | +7.64% | 32,514,700 | — | yahoo |
| 2025/12/05 | 9,003 | 9,555 | 8,967 | 9,430 | +360 | +3.97% | 33,886,300 | — | yahoo |
| 2025/12/04 | 8,977 | 9,133 | 8,727 | 9,070 | +59 | +0.65% | 34,821,100 | — | yahoo |
| 2025/12/03 | 9,400 | 9,588 | 8,952 | 9,011 | -206 | -2.24% | 45,056,000 | — | yahoo |
| 2025/12/02 | 8,970 | 9,355 | 8,882 | 9,217 | +335 | +3.77% | 46,280,000 | — | yahoo |
| 2025/12/01 | 9,706 | 9,721 | 8,811 | 8,882 | -524 | -5.57% | 47,265,300 | — | yahoo |
| 2025/11/28 | 9,174 | 9,474 | 8,830 | 9,406 | +357 | +3.95% | 44,950,700 | — | yahoo |
| 2025/11/27 | 8,550 | 9,150 | 8,450 | 9,049 | +663 | +7.91% | 57,292,200 | — | yahoo |
| 2025/11/26 | 8,850 | 9,014 | 8,353 | 8,386 | -1,467 | -14.89% | 62,848,600 | — | yahoo |
| 2025/11/25 | 10,800 | 11,290 | 9,800 | 9,853 | -177 | -1.76% | 33,811,300 | — | yahoo |
| 2025/11/21 | 9,530 | 10,030 | 9,340 | 10,030 | -1,305 | -11.51% | 64,535,100 | — | yahoo |
| 2025/11/20 | 12,500 | 12,590 | 10,775 | 11,335 | +500 | +4.61% | 61,415,600 | — | yahoo |
| 2025/11/19 | 10,035 | 10,995 | 9,472 | 10,835 | +575 | +5.60% | 43,986,300 | — | yahoo |
| 2025/11/18 | 10,950 | 11,045 | 9,961 | 10,260 | -905 | -8.11% | 43,124,300 | — | yahoo |
| 2025/11/17 | 10,000 | 11,650 | 9,895 | 11,165 | +1,140 | +11.37% | 50,243,900 | — | yahoo |
| 2025/11/14 | 10,025 | 10,025 | 10,025 | 10,025 | -3,000 | -23.03% | 5,498,000 | — | yahoo |
| 2025/11/13 | 13,000 | 13,775 | 12,830 | 13,025 | -215 | -1.62% | 27,515,200 | — | yahoo |
| 2025/11/12 | 12,895 | 13,425 | 12,545 | 13,240 | +45 | +0.34% | 23,039,400 | — | yahoo |
| 2025/11/11 | 13,800 | 14,405 | 12,255 | 13,195 | -125 | -0.94% | 52,431,500 | — | yahoo |
| 2025/11/10 | 13,090 | 13,635 | 12,655 | 13,320 | +1,280 | +10.63% | 34,777,300 | — | yahoo |
| 2025/11/07 | 11,440 | 12,135 | 11,220 | 12,040 | +540 | +4.70% | 33,300,500 | — | yahoo |
| 2025/11/06 | 11,320 | 11,590 | 10,900 | 11,500 | +955 | +9.06% | 18,826,500 | — | yahoo |
| 2025/11/05 | 9,410 | 10,635 | 9,310 | 10,545 | -215 | -2.00% | 33,475,800 | — | yahoo |
| 2025/11/04 | 11,360 | 11,845 | 10,680 | 10,760 | -65 | -0.60% | 31,030,400 | — | yahoo |
| 2025/10/31 | 10,960 | 11,110 | 10,465 | 10,825 | -75 | -0.69% | 24,073,600 | — | yahoo |
| 2025/10/30 | 10,380 | 10,930 | 10,200 | 10,900 | +820 | +8.13% | 31,125,100 | — | yahoo |
| 2025/10/29 | 9,530 | 10,220 | 9,350 | 10,080 | +700 | +7.46% | 29,738,400 | — | yahoo |
| 2025/10/28 | 9,480 | 9,690 | 9,200 | 9,380 | -430 | -4.38% | 19,214,900 | — | yahoo |
| 2025/10/27 | 9,980 | 9,990 | 9,280 | 9,810 | +1,030 | +11.73% | 31,256,800 | — | yahoo |
| 2025/10/24 | 8,120 | 8,870 | 7,880 | 8,780 | +1,410 | +19.13% | 35,550,400 | — | yahoo |
| 2025/10/23 | 7,010 | 7,370 | 6,990 | 7,370 | +60 | +0.82% | 11,411,800 | — | yahoo |
| 2025/10/22 | 7,020 | 7,380 | 6,630 | 7,310 | +270 | +3.84% | 19,801,800 | — | yahoo |
| 2025/10/21 | 7,320 | 7,390 | 6,870 | 7,040 | -110 | -1.54% | 21,669,500 | — | yahoo |
| 2025/10/20 | 6,700 | 7,390 | 6,590 | 7,150 | +590 | +8.99% | 25,979,900 | — | yahoo |
| 2025/10/17 | 6,780 | 6,940 | 6,540 | 6,560 | -320 | -4.65% | 12,916,700 | — | yahoo |
| 2025/10/16 | 6,630 | 6,980 | 6,600 | 6,880 | +560 | +8.86% | 25,064,700 | — | yahoo |
| 2025/10/15 | 5,950 | 6,340 | 5,850 | 6,320 | +320 | +5.33% | 15,497,100 | — | yahoo |
| 2025/10/14 | 6,230 | 6,450 | 5,980 | 6,000 | -160 | -2.60% | 23,098,100 | — | yahoo |
| 2025/10/10 | 6,160 | 6,310 | 6,090 | 6,160 | -60 | -0.96% | 12,703,000 | — | yahoo |
| 2025/10/09 | 6,320 | 6,500 | 6,160 | 6,220 | +340 | +5.78% | 19,523,200 | — | yahoo |
| 2025/10/08 | 5,800 | 6,180 | 5,800 | 5,880 | -20 | -0.34% | 17,403,700 | — | yahoo |
| 2025/10/07 | 6,220 | 6,280 | 5,860 | 5,900 | -420 | -6.65% | 15,576,200 | — | yahoo |
| 2025/10/06 | 6,380 | 6,520 | 6,070 | 6,320 | +140 | +2.27% | 22,415,500 | — | yahoo |
| 2025/10/03 | 6,300 | 6,410 | 5,930 | 6,180 | +770 | +14.23% | 31,985,900 | — | yahoo |
| 2025/10/02 | 5,180 | 5,410 | 5,070 | 5,410 | +705 | +14.98% | 15,631,000 | — | yahoo |
| 2025/10/01 | 4,805 | 4,875 | 4,555 | 4,705 | -170 | -3.49% | 21,419,200 | — | yahoo |
| 2025/09/30 | 5,110 | 5,150 | 4,840 | 4,875 | +200 | +4.28% | 30,763,200 | — | yahoo |
| 2025/09/29 | 4,465 | 4,695 | 4,420 | 4,675 | +280 | +6.37% | 16,591,500 | — | yahoo |
| 2025/09/26 | 4,805 | 4,855 | 4,355 | 4,395 | -495 | -10.12% | 21,852,900 | — | yahoo |
| 2025/09/25 | 4,810 | 4,955 | 4,775 | 4,890 | -60 | -1.21% | 14,110,500 | — | yahoo |
| 2025/09/24 | 5,000 | 5,180 | 4,870 | 4,950 | +130 | +2.70% | 22,792,900 | — | yahoo |
| 2025/09/22 | 4,550 | 4,890 | 4,545 | 4,820 | +290 | +6.40% | 24,112,900 | — | yahoo |
| 2025/09/19 | 4,615 | 4,725 | 4,340 | 4,530 | +10 | +0.22% | 24,107,200 | — | yahoo |
| 2025/09/18 | 4,620 | 4,860 | 4,405 | 4,520 | +80 | +1.80% | 30,030,400 | — | yahoo |
| 2025/09/17 | 4,565 | 4,635 | 4,360 | 4,440 | -265 | -5.63% | 25,353,300 | — | yahoo |
| 2025/09/16 | 4,750 | 4,765 | 4,310 | 4,705 | +265 | +5.97% | 31,556,400 | — | yahoo |
| 2025/09/12 | 4,215 | 4,500 | 4,140 | 4,440 | +435 | +10.86% | 33,458,200 | — | yahoo |
| 2025/09/11 | 3,660 | 4,005 | 3,620 | 4,005 | +520 | +14.92% | 22,817,700 | — | yahoo |
| 2025/09/10 | 3,190 | 3,485 | 3,185 | 3,485 | +310 | +9.76% | 12,279,300 | — | yahoo |
| 2025/09/09 | 3,210 | 3,300 | 3,130 | 3,175 | +25 | +0.79% | 11,596,700 | — | yahoo |
| 2025/09/08 | 3,085 | 3,365 | 3,040 | 3,150 | +85 | +2.77% | 22,066,700 | — | yahoo |
| 2025/09/05 | 2,840 | 3,115 | 2,814 | 3,065 | +439 | +16.72% | 25,771,100 | — | yahoo |
| 2025/09/04 | 2,660 | 2,672 | 2,613 | 2,626 | +3 | +0.11% | 3,943,400 | — | yahoo |
| 2025/09/03 | 2,591 | 2,720 | 2,567 | 2,623 | +7 | +0.27% | 7,606,500 | — | yahoo |
| 2025/09/02 | 2,695 | 2,740 | 2,600 | 2,616 | -60 | -2.24% | 8,184,400 | — | yahoo |
| 2025/09/01 | 2,549 | 2,679 | 2,541 | 2,676 | +80 | +3.08% | 9,736,500 | — | yahoo |
| 2025/08/29 | 2,494 | 2,645 | 2,477 | 2,596 | +125 | +5.06% | 13,952,400 | — | yahoo |
| 2025/08/28 | 2,399 | 2,471 | 2,376 | 2,471 | +56 | +2.32% | 4,528,600 | — | yahoo |
| 2025/08/27 | 2,422 | 2,448 | 2,408 | 2,415 | -18 | -0.74% | 2,230,000 | — | yahoo |
| 2025/08/26 | 2,403 | 2,435 | 2,367 | 2,433 | +41 | +1.71% | 2,688,000 | — | yahoo |
| 2025/08/25 | 2,479 | 2,491 | 2,385 | 2,392 | -11 | -0.46% | 4,058,900 | — | yahoo |
| 2025/08/22 | 2,311 | 2,448 | 2,280 | 2,403 | +98 | +4.25% | 7,892,900 | — | yahoo |
| 2025/08/21 | 2,358 | 2,382 | 2,305 | 2,305 | -53 | -2.25% | 4,195,200 | — | yahoo |
| 2025/08/20 | 2,425 | 2,445 | 2,354 | 2,358 | -115 | -4.65% | 5,434,100 | — | yahoo |
| 2025/08/19 | 2,469 | 2,481 | 2,420 | 2,473 | +31 | +1.27% | 4,388,500 | — | yahoo |
| 2025/08/18 | 2,570 | 2,620 | 2,437 | 2,442 | -118 | -4.61% | 7,261,400 | — | yahoo |
| 2025/08/15 | 2,590 | 2,606 | 2,464 | 2,560 | +5 | +0.20% | 10,438,200 | — | yahoo |
| 2025/08/14 | 2,520 | 2,625 | 2,502 | 2,555 | -23 | -0.89% | 6,216,100 | — | yahoo |
| 2025/08/13 | 2,650 | 2,699 | 2,560 | 2,578 | -40 | -1.53% | 10,441,300 | — | yahoo |
| 2025/08/12 | 2,564 | 2,669 | 2,535 | 2,618 | +254 | +10.74% | 22,477,200 | — | yahoo |
| 2025/08/08 | 2,300 | 2,368 | 2,299 | 2,364 | +64 | +2.78% | 5,071,000 | — | yahoo |
| 2025/08/07 | 2,300 | 2,316 | 2,270 | 2,300 | -33 | -1.41% | 3,735,500 | — | yahoo |
| 2025/08/06 | 2,350 | 2,354 | 2,292 | 2,333 | -37 | -1.56% | 4,334,000 | — | yahoo |
| 2025/08/05 | 2,412 | 2,413 | 2,370 | 2,370 | -12 | -0.50% | 2,650,800 | — | yahoo |
| 2025/08/04 | 2,324 | 2,419 | 2,323 | 2,382 | -42 | -1.73% | 3,448,800 | — | yahoo |
| 2025/08/01 | 2,432 | 2,467 | 2,395 | 2,424 | -54 | -2.18% | 4,862,100 | — | yahoo |
| 2025/07/31 | 2,441 | 2,482 | 2,426 | 2,478 | +26 | +1.06% | 3,216,500 | — | yahoo |
| 2025/07/30 | 2,453 | 2,455 | 2,407 | 2,452 | +24 | +0.99% | 2,740,800 | — | yahoo |
| 2025/07/29 | 2,429 | 2,455 | 2,397 | 2,428 | -26 | -1.06% | 3,550,100 | — | yahoo |
| 2025/07/28 | 2,475 | 2,498 | 2,421 | 2,454 | -3 | -0.12% | 3,879,300 | — | yahoo |
| 2025/07/25 | 2,535 | 2,564 | 2,436 | 2,457 | -109 | -4.25% | 6,915,200 | — | yahoo |
| 2025/07/24 | 2,525 | 2,624 | 2,516 | 2,566 | +31 | +1.22% | 10,827,400 | — | yahoo |
| 2025/07/23 | 2,435 | 2,546 | 2,376 | 2,535 | +137 | +5.71% | 14,445,900 | — | yahoo |
| 2025/07/22 | 2,323 | 2,398 | 2,323 | 2,398 | +45 | +1.91% | 4,934,300 | — | yahoo |
| 2025/07/18 | 2,430 | 2,448 | 2,314 | 2,353 | -61 | -2.53% | 7,052,600 | — | yahoo |
| 2025/07/17 | 2,402 | 2,421 | 2,332 | 2,414 | -38 | -1.55% | 8,544,200 | — | yahoo |
| 2025/07/16 | 2,486 | 2,502 | 2,432 | 2,452 | +2 | +0.08% | 6,399,700 | — | yahoo |
| 2025/07/15 | 2,421 | 2,484 | 2,376 | 2,450 | +13 | +0.53% | 7,638,500 | — | yahoo |
| 2025/07/14 | 2,500 | 2,510 | 2,431 | 2,437 | -51 | -2.05% | 4,770,200 | — | yahoo |
| 2025/07/11 | 2,530 | 2,555 | 2,463 | 2,488 | -69 | -2.70% | 10,330,800 | — | yahoo |
| 2025/07/10 | 2,688 | 2,690 | 2,537 | 2,557 | -151 | -5.58% | 11,579,100 | — | yahoo |
| 2025/07/09 | 2,575 | 2,725 | 2,568 | 2,708 | +154 | +6.03% | 16,276,400 | — | yahoo |
| 2025/07/08 | 2,450 | 2,630 | 2,433 | 2,554 | +94 | +3.82% | 12,470,700 | — | yahoo |
| 2025/07/07 | 2,450 | 2,511 | 2,405 | 2,460 | +80 | +3.36% | 7,983,600 | — | yahoo |
| 2025/07/04 | 2,578 | 2,597 | 2,380 | 2,380 | -168 | -6.59% | 8,089,800 | — | yahoo |
| 2025/07/03 | 2,422 | 2,568 | 2,417 | 2,548 | +136 | +5.64% | 9,311,500 | — | yahoo |
| 2025/07/02 | 2,266 | 2,440 | 2,260 | 2,412 | +49 | +2.07% | 9,533,800 | — | yahoo |
| 2025/07/01 | 2,496 | 2,514 | 2,362 | 2,363 | -140 | -5.59% | 6,366,300 | — | yahoo |
| 2025/06/30 | 2,565 | 2,599 | 2,494 | 2,503 | -20 | -0.79% | 9,556,300 | — | yahoo |
| 2025/06/27 | 2,556 | 2,583 | 2,502 | 2,523 | -7 | -0.28% | 5,994,400 | — | yahoo |
| 2025/06/26 | 2,600 | 2,629 | 2,530 | 2,530 | 0 | 0.00% | 6,705,000 | — | yahoo |
| 2025/06/25 | 2,599 | 2,689 | 2,530 | 2,530 | -19 | -0.75% | 11,853,300 | — | yahoo |
| 2025/06/24 | 2,554 | 2,648 | 2,452 | 2,549 | -5 | -0.20% | 13,042,100 | — | yahoo |
| 2025/06/23 | 2,234 | 2,554 | 2,210 | 2,554 | +270 | +11.82% | 13,539,900 | — | yahoo |
| 2025/06/20 | 2,103 | 2,318 | 2,102 | 2,284 | +181 | +8.61% | 17,131,700 | — | yahoo |
| 2025/06/19 | 2,046 | 2,117 | 2,046 | 2,103 | +57 | +2.79% | 3,542,000 | — | yahoo |
| 2025/06/18 | 2,040 | 2,098 | 2,040 | 2,046 | -38 | -1.82% | 2,859,800 | — | yahoo |
| 2025/06/17 | 2,029 | 2,129 | 2,025 | 2,084 | +75 | +3.73% | 6,972,500 | — | yahoo |
| 2025/06/16 | 2,002 | 2,061 | 1,950 | 2,009 | -1 | -0.05% | 5,516,400 | — | yahoo |
| 2025/06/13 | 2,081 | 2,085 | 2,005 | 2,010 | -78 | -3.74% | 3,992,900 | — | yahoo |
| 2025/06/12 | 2,155 | 2,171 | 2,077 | 2,088 | -103 | -4.70% | 6,638,800 | — | yahoo |
| 2025/06/11 | 2,190 | 2,203 | 2,141 | 2,191 | +59 | +2.77% | 5,013,500 | — | yahoo |
| 2025/06/10 | 2,130 | 2,213 | 2,121 | 2,132 | +20 | +0.95% | 5,571,000 | — | yahoo |
| 2025/06/09 | 2,208 | 2,233 | 2,106 | 2,112 | -53 | -2.45% | 6,527,300 | — | yahoo |
| 2025/06/06 | 2,115 | 2,278 | 2,090 | 2,165 | +49 | +2.32% | 11,035,200 | — | yahoo |
| 2025/06/05 | 2,050 | 2,206 | 2,048 | 2,116 | +56 | +2.72% | 5,287,200 | — | yahoo |
| 2025/06/04 | 2,020 | 2,106 | 2,010 | 2,060 | +78 | +3.94% | 4,505,100 | — | yahoo |
| 2025/06/03 | 2,002 | 2,019 | 1,981 | 1,982 | -13 | -0.65% | 2,995,900 | — | yahoo |
| 2025/06/02 | 2,081 | 2,084 | 1,995 | 1,995 | -104 | -4.95% | 3,777,900 | — | yahoo |
| 2025/05/30 | 2,155 | 2,156 | 2,083 | 2,099 | -81 | -3.72% | 3,859,200 | — | yahoo |
| 2025/05/29 | 2,148 | 2,199 | 2,127 | 2,180 | +82 | +3.91% | 6,161,800 | — | yahoo |
| 2025/05/28 | 2,120 | 2,139 | 2,071 | 2,098 | +26 | +1.25% | 3,643,800 | — | yahoo |
| 2025/05/27 | 2,077 | 2,099 | 2,046 | 2,072 | -5 | -0.24% | 2,602,800 | — | yahoo |
| 2025/05/26 | 2,035 | 2,135 | 2,008 | 2,077 | +19 | +0.92% | 4,282,700 | — | yahoo |
| 2025/05/23 | 2,070 | 2,105 | 2,047 | 2,058 | -17 | -0.82% | 2,467,300 | — | yahoo |
| 2025/05/22 | 2,123 | 2,141 | 2,075 | 2,075 | -98 | -4.51% | 2,697,000 | — | yahoo |
| 2025/05/21 | 2,188 | 2,222 | 2,160 | 2,173 | -13 | -0.59% | 3,248,300 | — | yahoo |
| 2025/05/20 | 2,230 | 2,246 | 2,174 | 2,186 | -8 | -0.36% | 4,487,600 | — | yahoo |
| 2025/05/19 | 2,171 | 2,225 | 2,131 | 2,194 | -27 | -1.22% | 4,631,300 | — | yahoo |
| 2025/05/16 | 2,281 | 2,313 | 2,106 | 2,221 | +6 | +0.27% | 11,473,000 | — | yahoo |
| 2025/05/15 | 2,245 | 2,300 | 2,203 | 2,215 | -55 | -2.42% | 5,558,600 | — | yahoo |
| 2025/05/14 | 2,239 | 2,289 | 2,230 | 2,270 | +63 | +2.85% | 5,910,900 | — | yahoo |
| 2025/05/13 | 2,300 | 2,324 | 2,206 | 2,207 | -14 | -0.63% | 9,413,600 | — | yahoo |
| 2025/05/12 | 2,040 | 2,223 | 2,031 | 2,221 | +175 | +8.55% | 10,139,300 | — | yahoo |
| 2025/05/09 | 1,961 | 2,055 | 1,935 | 2,046 | +113 | +5.85% | 7,094,700 | — | yahoo |
| 2025/05/08 | 1,971 | 1,972 | 1,892 | 1,933 | +14 | +0.73% | 5,303,800 | — | yahoo |
| 2025/05/07 | 1,828 | 1,960 | 1,828 | 1,919 | +94 | +5.15% | 7,872,800 | — | yahoo |
| 2025/05/02 | 1,836 | 1,844 | 1,805 | 1,825 | -8 | -0.44% | 3,021,000 | — | yahoo |
| 2025/05/01 | 1,877 | 1,879 | 1,819 | 1,833 | -22 | -1.19% | 4,607,300 | — | yahoo |
| 2025/04/30 | 1,883 | 1,891 | 1,840 | 1,855 | -31 | -1.64% | 3,319,900 | — | yahoo |
| 2025/04/28 | 1,893 | 1,894 | 1,856 | 1,886 | +16 | +0.86% | 7,039,500 | — | yahoo |
| 2025/04/25 | 1,868 | 1,905 | 1,840 | 1,870 | +57 | +3.14% | 5,971,100 | — | yahoo |
| 2025/04/24 | 1,897 | 1,899 | 1,810 | 1,813 | -27 | -1.47% | 5,159,200 | — | yahoo |
| 2025/04/23 | 1,829 | 1,867 | 1,805 | 1,840 | +76 | +4.31% | 5,262,700 | — | yahoo |
| 2025/04/22 | 1,796 | 1,820 | 1,755 | 1,764 | -40 | -2.22% | 3,026,000 | — | yahoo |
| 2025/04/21 | 1,761 | 1,837 | 1,750 | 1,804 | +22 | +1.23% | 4,764,800 | — | yahoo |
| 2025/04/18 | 1,805 | 1,817 | 1,778 | 1,782 | -52 | -2.84% | 3,741,900 | — | yahoo |
| 2025/04/17 | 1,800 | 1,839 | 1,783 | 1,834 | +34 | +1.89% | 5,277,000 | — | yahoo |
| 2025/04/16 | 1,912 | 1,918 | 1,781 | 1,800 | -144 | -7.41% | 6,723,200 | — | yahoo |
| 2025/04/15 | 1,980 | 2,006 | 1,941 | 1,944 | -2 | -0.10% | 6,367,800 | — | yahoo |
| 2025/04/14 | 2,081 | 2,133 | 1,946 | 1,946 | -36 | -1.82% | 11,812,300 | — | yahoo |
| 2025/04/11 | 1,883 | 2,003 | 1,865 | 1,982 | -76 | -3.69% | 9,685,200 | — | yahoo |
| 2025/04/10 | 2,080 | 2,080 | 1,971 | 2,058 | +378 | +22.50% | 12,802,800 | — | yahoo |
| 2025/04/09 | 1,697 | 1,713 | 1,625 | 1,680 | -120 | -6.67% | 8,776,300 | — | yahoo |
| 2025/04/08 | 1,798 | 1,885 | 1,711 | 1,800 | +282 | +18.58% | 14,592,400 | — | yahoo |
| 2025/04/07 | 1,580 | 1,638 | 1,510 | 1,518 | -365 | -19.38% | 11,235,000 | — | yahoo |
| 2025/04/04 | 1,996 | 2,009 | 1,790 | 1,883 | -182 | -8.81% | 11,002,400 | — | yahoo |
| 2025/04/03 | 2,116 | 2,203 | 2,011 | 2,065 | -251 | -10.84% | 12,457,000 | — | yahoo |
| 2025/04/02 | 2,330 | 2,391 | 2,250 | 2,316 | +61 | +2.71% | 9,396,200 | — | yahoo |
| 2025/04/01 | 2,438 | 2,454 | 2,226 | 2,255 | -133 | -5.57% | 7,514,500 | — | yahoo |
| 2025/03/31 | 2,500 | 2,516 | 2,388 | 2,388 | -176 | -6.86% | 5,608,600 | — | yahoo |
| 2025/03/28 | 2,540 | 2,639 | 2,505 | 2,564 | +25 | +0.98% | 10,006,100 | — | yahoo |
| 2025/03/27 | 2,633 | 2,650 | 2,510 | 2,539 | -121 | -4.55% | 6,371,100 | — | yahoo |
| 2025/03/26 | 2,710 | 2,723 | 2,600 | 2,660 | -16 | -0.60% | 7,033,600 | — | yahoo |
| 2025/03/25 | 2,874 | 2,892 | 2,661 | 2,676 | -118 | -4.22% | 9,517,100 | — | yahoo |
| 2025/03/24 | 2,920 | 2,945 | 2,792 | 2,794 | -176 | -5.93% | 7,163,100 | — | yahoo |
| 2025/03/21 | 2,996 | 3,065 | 2,970 | 2,970 | -60 | -1.98% | 4,214,300 | — | yahoo |
| 2025/03/19 | 3,150 | 3,165 | 2,977 | 3,030 | -140 | -4.42% | 6,219,500 | — | yahoo |
| 2025/03/18 | 3,190 | 3,250 | 3,045 | 3,170 | +45 | +1.44% | 8,063,900 | — | yahoo |
| 2025/03/17 | 3,120 | 3,220 | 3,105 | 3,125 | +165 | +5.57% | 15,344,100 | — | yahoo |
| 2025/03/14 | 2,765 | 2,968 | 2,740 | 2,960 | +217 | +7.91% | 22,353,700 | — | yahoo |
| 2025/03/13 | 2,820 | 2,850 | 2,713 | 2,743 | +24 | +0.88% | 17,184,500 | — | yahoo |
| 2025/03/12 | 2,720 | 2,850 | 2,707 | 2,719 | +71 | +2.68% | 14,349,000 | — | yahoo |
| 2025/03/11 | 2,704 | 2,748 | 2,582 | 2,648 | -106 | -3.85% | 11,807,400 | — | yahoo |
| 2025/03/10 | 2,733 | 2,783 | 2,547 | 2,754 | -36 | -1.29% | 20,193,100 | — | yahoo |
| 2025/03/07 | 2,338 | 2,798 | 2,330 | 2,790 | +402 | +16.83% | 33,199,900 | — | yahoo |
| 2025/03/06 | 2,481 | 2,490 | 2,368 | 2,388 | -43 | -1.77% | 5,953,200 | — | yahoo |
| 2025/03/05 | 2,466 | 2,527 | 2,372 | 2,431 | -17 | -0.69% | 7,835,800 | — | yahoo |
| 2025/03/04 | 2,400 | 2,504 | 2,321 | 2,448 | -34 | -1.37% | 10,764,900 | — | yahoo |
| 2025/03/03 | 2,800 | 2,823 | 2,482 | 2,482 | -188 | -7.04% | 20,308,600 | — | yahoo |
| 2025/02/28 | 2,705 | 2,775 | 2,482 | 2,670 | -135 | -4.81% | 18,510,500 | — | yahoo |
| 2025/02/27 | 2,620 | 2,847 | 2,620 | 2,805 | +266 | +10.48% | 22,988,500 | — | yahoo |
| 2025/02/26 | 2,602 | 2,622 | 2,451 | 2,539 | -36 | -1.40% | 15,478,500 | — | yahoo |
| 2025/02/25 | 2,236 | 2,592 | 2,227 | 2,575 | +242 | +10.37% | 15,804,500 | — | yahoo |
| 2025/02/21 | 2,335 | 2,510 | 2,325 | 2,333 | -52 | -2.18% | 11,295,700 | — | yahoo |
| 2025/02/20 | 2,470 | 2,543 | 2,328 | 2,385 | -97 | -3.91% | 14,590,100 | — | yahoo |
| 2025/02/19 | 2,500 | 2,570 | 2,385 | 2,482 | +123 | +5.21% | 25,354,000 | — | yahoo |
| 2025/02/18 | 2,100 | 2,485 | 2,090 | 2,359 | +306 | +14.91% | 36,743,800 | — | yahoo |
| 2025/02/17 | 1,950 | 2,245 | 1,950 | 2,053 | +170 | +9.03% | 31,456,400 | — | yahoo |
| 2025/02/14 | 1,950 | 1,988 | 1,872 | 1,883 | -46 | -2.38% | 7,156,900 | — | yahoo |
| 2025/02/13 | 1,864 | 1,930 | 1,859 | 1,929 | +65 | +3.49% | 6,505,500 | — | yahoo |
| 2025/02/12 | 1,800 | 1,864 | 1,786 | 1,864 | +79 | +4.43% | 5,509,100 | — | yahoo |
| 2025/02/10 | 1,698 | 1,797 | 1,685 | 1,785 | +88 | +5.19% | 4,231,000 | — | yahoo |
| 2025/02/07 | 1,702 | 1,722 | 1,691 | 1,697 | -20 | -1.16% | 2,629,900 | — | yahoo |
| 2025/02/06 | 1,736 | 1,736 | 1,710 | 1,717 | -18 | -1.04% | 1,780,500 | — | yahoo |
| 2025/02/05 | 1,761 | 1,761 | 1,735 | 1,735 | 0 | 0.00% | 2,009,900 | — | yahoo |
| 2025/02/04 | 1,800 | 1,810 | 1,728 | 1,735 | -53 | -2.96% | 2,419,400 | — | yahoo |
| 2025/02/03 | 1,738 | 1,788 | 1,736 | 1,788 | -19 | -1.05% | 2,998,300 | — | yahoo |
| 2025/01/31 | 1,771 | 1,822 | 1,771 | 1,807 | +36 | +2.03% | 3,800,500 | — | yahoo |
| 2025/01/30 | 1,701 | 1,780 | 1,700 | 1,771 | +61 | +3.57% | 14,995,300 | — | yahoo |
| 2025/01/29 | 1,730 | 1,750 | 1,704 | 1,710 | -7 | -0.41% | 3,350,400 | — | yahoo |
| 2025/01/28 | 1,670 | 1,724 | 1,656 | 1,717 | 0 | 0.00% | 4,828,800 | — | yahoo |
| 2025/01/27 | 1,813 | 1,816 | 1,714 | 1,717 | -98 | -5.40% | 6,361,100 | — | yahoo |
| 2025/01/24 | 1,818 | 1,862 | 1,776 | 1,815 | 0 | 0.00% | 4,997,200 | — | yahoo |
| 2025/01/23 | 1,875 | 1,905 | 1,808 | 1,815 | -40 | -2.16% | 6,925,200 | — | yahoo |
| 2025/01/22 | 1,763 | 1,879 | 1,752 | 1,855 | +91 | +5.16% | 7,372,900 | — | yahoo |
| 2025/01/21 | 1,744 | 1,769 | 1,712 | 1,764 | +56 | +3.28% | 4,674,900 | — | yahoo |
| 2025/01/20 | 1,816 | 1,834 | 1,708 | 1,708 | -80 | -4.47% | 7,040,800 | — | yahoo |
| 2025/01/17 | 1,758 | 1,818 | 1,738 | 1,788 | 0 | 0.00% | 6,602,900 | — | yahoo |
| 2025/01/16 | 1,861 | 1,864 | 1,741 | 1,788 | -58 | -3.14% | 11,373,500 | — | yahoo |
| 2025/01/15 | 1,971 | 1,990 | 1,843 | 1,846 | -104 | -5.33% | 9,996,500 | — | yahoo |
| 2025/01/14 | 1,985 | 2,066 | 1,932 | 1,950 | -59 | -2.94% | 9,736,400 | — | yahoo |
| 2025/01/10 | 2,002 | 2,075 | 1,980 | 2,009 | +4 | +0.20% | 12,939,900 | — | yahoo |
| 2025/01/09 | 2,128 | 2,180 | 1,965 | 2,005 | -45 | -2.20% | 22,452,400 | — | yahoo |
| 2025/01/08 | 1,815 | 2,050 | 1,813 | 2,050 | +224 | +12.27% | 30,633,000 | — | yahoo |
| 2025/01/07 | 1,770 | 1,826 | 1,764 | 1,826 | +89 | +5.12% | 13,810,600 | — | yahoo |
| 2025/01/06 | 1,690 | 1,749 | 1,663 | 1,737 | +97 | +5.91% | 13,459,400 | — | yahoo |
| 2024/12/30 | 1,645 | 1,717 | 1,620 | 1,640 | -5 | -0.30% | 10,288,300 | — | yahoo |
| 2024/12/27 | 1,598 | 1,650 | 1,594 | 1,645 | +55 | +3.46% | 8,007,400 | — | yahoo |
| 2024/12/26 | 1,682 | 1,694 | 1,585 | 1,590 | -74 | -4.45% | 15,572,500 | — | yahoo |
| 2024/12/25 | 1,570 | 1,666 | 1,553 | 1,664 | +110 | +7.08% | 15,900,200 | — | yahoo |
| 2024/12/24 | 1,603 | 1,664 | 1,554 | 1,554 | -26 | -1.65% | 13,948,700 | — | yahoo |
| 2024/12/23 | 1,785 | 1,786 | 1,576 | 1,580 | -125 | -7.33% | 25,666,800 | — | yahoo |
| 2024/12/20 | 1,800 | 1,930 | 1,680 | 1,705 | -15 | -0.87% | 48,268,900 | — | yahoo |
| 2024/12/19 | 1,543 | 1,743 | 1,531 | 1,720 | +119 | +7.43% | 36,509,400 | — | yahoo |
| 2024/12/18 | 1,440 | 1,689 | 1,440 | 1,601 | — | — | 58,604,900 | — | yahoo |
—
出来高 × 終値を売買代金として代用しません
買い方の評価損ランキング
有効な同日データのある銘柄のみを比較します。
| 順位 | 銘柄 | 基準日 | 終値 | 買い損益率 | 売り損益率 | 買い残増減率 | 信用倍率 |
|---|
銘柄をクリックして詳細へ
定量スクリーニング / 推奨銘柄ではありません
【285A】キオクシアホールディングスの信用評価損益率・平均建値・信用倍率・しこり玉・信用残 分析まとめ
キオクシアホールディングス（証券コード：285A）の信用残申込日（2026/10/22）における終値は12,595円です。株価の最新収録日は2026/10/23です。 公開信用残データ（残高金額÷残高株数）から算出したキオクシアホールディングスの平均建値は、信用買い平均建値が18,442.26円（キオクシアホールディングスの信用評価損益率：買い方 -31.71%）、信用売り平均建値が13,618.46円（売り方評価損益率：+7.52%）となっています。 また、キオクシアホールディングスの信用残は買い残 48,241,600株・売り残 1,626,000株で、キオクシアホールディングスの信用倍率は29.67倍です。 買い方の評価損が深い局面（目安として-15%〜-20%以下）では、戻り待ちの売り圧力いわゆる「キオクシアホールディングスのしこり玉」や追証回避の投げ売りが意識されやすく、逆に売り方の評価損が拡大している局面では買い戻しによる踏み上げ（ショートスクイーズ）が起こりやすくなります。
キオクシアホールディングス 信用評価損益率
買い方 -31.71% ／ 売り方 +7.52%（2026/10/22基準）。買い方は（終値 − 買い平均建値）÷ 買い平均建値 × 100、売り方は（売り平均建値 − 終値）÷ 売り平均建値 × 100 で算出。
キオクシアホールディングス 平均建値
信用買い平均建値 18,442.26円 ／ 信用売り平均建値 13,618.46円。残高金額 ÷ 残高株数による市場全体の平均コスト。
キオクシアホールディングス 信用倍率・信用残
信用倍率 29.67倍（買残 48,241,600株 ÷ 売残 1,626,000株）。将来の買い戻し・売り決済エネルギーの偏りを示します。
キオクシアホールディングス しこり玉・追証ライン
終値（12,595円）が買い平均建値（18,442.26円）を下回る場合、平均建値付近がやれやれ売りの戻り目処として意識されます。
信用買い評価損益率 ランキング（追証・しこり玉警戒）
信用買い方の評価損益率（含み損）が深い銘柄のランキングです。信用買い評価損益率が -15%〜-20% を下回ると、追加保証金（追証）の発生や上値での「しこり玉（戻り売り圧力）」が警戒される一方、投げ売り一巡後の自律反発（セリングクライマックス）を探る指標としても活用されます。
| 順位 | 銘柄（証券コード・銘柄名） | 基準日 | 終値 | 買い評価損益率 | 買い平均建値 | 売り評価損益率 | 売り平均建値 | 信用倍率 |
|---|---|---|---|---|---|---|---|---|
| 1 | 【285A】キオクシアホールディングス | 2026/10/22 | 12,595円 | -31.71% | 18,442.26円 | +7.52% | 13,618.46円 | 29.67倍 |
| 2 | 【9984】ソフトバンクグループ | 2026/10/22 | 4,305円 | -25.59% | 5,785.84円 | +8.04% | 4,681.17円 | 10.77倍 |
| 3 | 【8035】東京エレクトロン | 2026/10/22 | 9,450円 | -24.17% | 12,462.49円 | -0.37% | 9,415.42円 | 24.47倍 |
| 4 | 【5803】フジクラ | 2026/10/22 | 4,078円 | -22.12% | 5,236.56円 | -2.79% | 3,967.44円 | 29.36倍 |
| 5 | 【6146】ディスコ | 2026/10/22 | 51,230円 | -18.74% | 63,043.60円 | -0.36% | 51,047.45円 | 9.59倍 |
| 6 | 【7012】川崎重工業 | 2026/10/22 | 2,182円 | -12.83% | 2,503.07円 | +18.37% | 2,673.02円 | 27.87倍 |
| 7 | 【6920】レーザーテック | 2026/10/22 | 37,250円 | -12.27% | 42,458.43円 | -2.45% | 36,357.50円 | 5.37倍 |
| 8 | 【7011】三菱重工業 | 2026/10/22 | 3,688円 | -6.45% | 3,942.38円 | -8.73% | 3,391.80円 | 24.28倍 |
信用売り評価損益率 ランキング（踏み上げ候補）
信用売り方（空売り）の評価損益率が悪化している銘柄のランキングです。株価が信用売り平均建値を大きく上回り、売り方の含み損が拡大している銘柄は、損失確定の買い戻し（ショートカバー）を巻き込んだ「踏み上げ相場」の候補として注目されます。
| 順位 | 銘柄（証券コード・銘柄名） | 基準日 | 終値 | 買い評価損益率 | 買い平均建値 | 売り評価損益率 | 売り平均建値 | 信用倍率 |
|---|---|---|---|---|---|---|---|---|
| 1 | 【9101】日本郵船 | 2026/10/22 | 7,267円 | +7.03% | 6,789.93円 | -16.84% | 6,219.68円 | 1.58倍 |
| 2 | 【7974】任天堂 | 2026/10/22 | 8,699円 | +4.75% | 8,304.42円 | -14.12% | 7,622.50円 | 9.34倍 |
| 3 | 【7011】三菱重工業 | 2026/10/22 | 3,688円 | -6.45% | 3,942.38円 | -8.73% | 3,391.80円 | 24.28倍 |
| 4 | 【7203】トヨタ自動車 | 2026/10/22 | 3,084円 | +1.53% | 3,037.43円 | -4.58% | 2,948.84円 | 6.08倍 |
| 5 | 【8306】三菱UFJフィナンシャル・グループ | 2026/10/22 | 3,373円 | +1.63% | 3,318.74円 | -4.20% | 3,237.11円 | 22.36倍 |
| 6 | 【5803】フジクラ | 2026/10/22 | 4,078円 | -22.12% | 5,236.56円 | -2.79% | 3,967.44円 | 29.36倍 |
| 7 | 【6920】レーザーテック | 2026/10/22 | 37,250円 | -12.27% | 42,458.43円 | -2.45% | 36,357.50円 | 5.37倍 |
| 8 | 【8035】東京エレクトロン | 2026/10/22 | 9,450円 | -24.17% | 12,462.49円 | -0.37% | 9,415.42円 | 24.47倍 |
信用好取組 ランキング
信用倍率（買い残÷売り残）が低く、売り残の比率が高い「信用好取組」銘柄のランキングです。信用倍率が1倍に近い、あるいは買い方の含み益と売り方の含み損が共存する銘柄は、需給面から下値が堅く上値追いしやすい好需給銘柄として評価されます。
| 順位 | 銘柄（証券コード・銘柄名） | 基準日 | 終値 | 買い評価損益率 | 買い平均建値 | 売り評価損益率 | 売り平均建値 | 信用倍率 |
|---|---|---|---|---|---|---|---|---|
| 1 | 【9101】日本郵船 | 2026/10/22 | 7,267円 | +7.03% | 6,789.93円 | -16.84% | 6,219.68円 | 1.58倍 |
| 2 | 【6920】レーザーテック | 2026/10/22 | 37,250円 | -12.27% | 42,458.43円 | -2.45% | 36,357.50円 | 5.37倍 |
| 3 | 【7203】トヨタ自動車 | 2026/10/22 | 3,084円 | +1.53% | 3,037.43円 | -4.58% | 2,948.84円 | 6.08倍 |
| 4 | 【7974】任天堂 | 2026/10/22 | 8,699円 | +4.75% | 8,304.42円 | -14.12% | 7,622.50円 | 9.34倍 |
| 5 | 【6146】ディスコ | 2026/10/22 | 51,230円 | -18.74% | 63,043.60円 | -0.36% | 51,047.45円 | 9.59倍 |
| 6 | 【9984】ソフトバンクグループ | 2026/10/22 | 4,305円 | -25.59% | 5,785.84円 | +8.04% | 4,681.17円 | 10.77倍 |
| 7 | 【8306】三菱UFJフィナンシャル・グループ | 2026/10/22 | 3,373円 | +1.63% | 3,318.74円 | -4.20% | 3,237.11円 | 22.36倍 |
| 8 | 【7011】三菱重工業 | 2026/10/22 | 3,688円 | -6.45% | 3,942.38円 | -8.73% | 3,391.80円 | 24.28倍 |
信用評価損益率・平均建値・しこり玉の基礎知識（よくある質問）
銘柄別の「信用評価損益率」と「平均建値」はどのように計算していますか？
JPX（日本取引所グループ）等が公表する信用取引残高の「残高金額（円）÷ 残高株数（株）」から買い・売りの平均建値を算出し、同日の終値と比較して「買い評価損益率 = (終値 − 買い平均建値) ÷ 買い平均建値 × 100」「売り評価損益率 = (売り平均建値 − 終値) ÷ 売り平均建値 × 100」で計算しています。
「しこり玉」や「追証ライン」はどう見ればよいですか？
株価が急落して信用買い平均建値を大きく下回り、信用買残が高水準のまま減っていない状態を「しこり玉が残っている」と呼びます。追証の発生条件は証券会社の計算方法、口座の保証金、代用有価証券、他の建玉によって異なり、この集計値だけでは個人の追証を判定できません。本ツールの「サマリー」タブでは任意の保証金率・維持率で追証参考ラインを試算できます。
「踏み上げ候補（信用好取組）」はどの指標で探せますか？
「信用売り評価損益率 ランキング（踏み上げ候補）」で売り方の評価損が深い銘柄（マイナス幅が大きい銘柄）や、「信用好取組 ランキング」で信用倍率が低い銘柄を確認することで、空売りの買い戻し圧力（ショートカバー）が強まりやすい銘柄をスクリーニングできます。