寄り底一覧
寄り底銘柄一覧（2026-07-29）
| 証券コード | 銘柄名 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 売買代金 |
|---|---|---|---|---|---|---|---|---|
| 1375 | ユキグニファクトリー | 1,166 [09:00] | 1,204 [15:13] | 1,164 [09:00] | 1,204 [15:30] | 40円 (3.43%) | 138,400 | 164,930,600 |
| 1376 | カネコ種苗 | 1,538 [09:00] | 1,575 [15:30] | 1,538 [09:00] | 1,575 [15:30] | 39円 (2.53%) | 22,100 | 34,566,400 |
| 1489 | ＮＥＸＴ ＦＵＮＤＳ 日経平均高配当株５０指数連動型上場投信 | 3,465 [09:00] | 3,556 [15:30] | 3,454 [09:15] | 3,556 [15:30] | 93円 (2.68%) | 1,252,325 | 4,378,250,508 |
| 1622 | ＮＥＸＴ ＦＵＮＤＳ 自動車・輸送機（ＴＯＰＩＸ－１７）上場投信 | 34,980 [09:00] | 36,680 [15:30] | 34,960 [09:00] | 36,680 [15:30] | 1,940円 (5.58%) | 3,951 | 140,828,560 |
| 1651 | ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ高配当４０指数 | 3,231 [09:00] | 3,345 [15:30] | 3,231 [09:00] | 3,345 [15:30] | 68円 (2.07%) | 123,345 | 403,379,407 |
| 1992 | 神田通信機 | 3,080 [09:00] | 3,150 [09:06] | 3,080 [09:00] | 3,150 [12:30] | 70円 (2.27%) | 2,400 | 7,406,000 |
| 2060 | フィード・ワン | 1,302 [09:00] | 1,331 [15:18] | 1,290 [09:23] | 1,331 [15:30] | 37円 (2.85%) | 121,000 | 159,498,400 |
| 2130 | メンバーズ | 1,078 [09:00] | 1,107 [15:24] | 1,078 [09:00] | 1,107 [15:30] | 24円 (2.21%) | 52,500 | 57,454,900 |
| 2170 | リンクアンドモチベーション | 617 [09:00] | 644 [14:18] | 612 [09:16] | 644 [15:30] | 32円 (5.22%) | 888,100 | 563,246,900 |
| 2193 | クックパッド | 116 [09:00] | 119 [10:44] | 115 [09:11] | 119 [15:30] | 3円 (2.58%) | 301,400 | 35,434,400 |
| 2204 | 中村屋 | 3,275 [09:00] | 3,350 [13:29] | 3,260 [09:24] | 3,350 [15:30] | 65円 (1.97%) | 9,700 | 32,248,000 |
| 2240 | 上場インデックスファンドＳ＆Ｐ５００先物インバース | 5,443 [09:00] | 5,594 [15:30] | 5,443 [09:00] | 5,594 [15:30] | 73円 (1.32%) | 59 | 323,922 |
| 234A | グローバルＸ ＭＳＣＩ キャッシュフローキング－日本株式 ＥＴＦ | 1,510 [09:00] | 1,558 [15:30] | 1,510 [09:00] | 1,558 [15:30] | 48円 (3.17%) | 6,241 | 9,540,717 |
| 2375 | ギグワークス | 200 [09:00] | 206 [11:28] | 200 [09:00] | 206 [15:30] | 5円 (2.48%) | 61,100 | 12,479,200 |
| 2384 | ＳＢＳホールディングス | 4,430 [09:00] | 4,570 [15:30] | 4,395 [09:06] | 4,570 [15:30] | 70円 (1.55%) | 102,900 | 464,293,000 |
| 2425 | ケアサービス | 665 [09:00] | 688 [13:19] | 663 [09:01] | 688 [13:19] | 23円 (3.45%) | 5,200 | 3,531,500 |
| 2432 | ディー・エヌ・エー | 2,490 [09:00] | 2,545 [15:30] | 2,466 [09:15] | 2,545 [15:30] | 76円 (3.05%) | 1,196,800 | 3,017,752,150 |
| 2484 | 出前館 | 129 [09:00] | 133 [09:42] | 129 [09:00] | 133 [15:30] | 3円 (2.30%) | 337,900 | 44,271,100 |
| 2489 | アドウェイズ | 309 [09:00] | 316 [15:24] | 307 [09:14] | 316 [15:30] | 10円 (3.26%) | 89,000 | 27,728,600 |
| 2517 | ＭＡＸＩＳ Ｊリート・コア上場投信 | 1,141 [09:00] | 1,166 [15:30] | 1,141 [09:00] | 1,166 [15:30] | 13円 (1.12%) | 37,440 | 43,279,855 |
| 2566 | 上場インデックスファンド日経ＥＳＧリート | 1,051 [09:00] | 1,076 [15:30] | 1,051 [09:00] | 1,076 [15:30] | 7円 (0.65%) | 10,393 | 11,130,587 |
| 2626 | グローバルＸ デジタル・イノベーション－日本株式 ＥＴＦ | 3,067 [09:00] | 3,200 [15:17] | 3,067 [09:00] | 3,200 [15:30] | 110円 (3.55%) | 3,544 | 11,240,049 |
| 2640 | グローバルＸ ゲーム＆アニメ－日本株式 ＥＴＦ | 3,900 [09:00] | 4,148 [15:30] | 3,876 [09:01] | 4,148 [15:30] | 298円 (7.74%) | 168,650 | 681,605,595 |
| 2674 | ハードオフコーポレーション | 2,940 [09:00] | 3,085 [14:34] | 2,908 [09:20] | 3,085 [15:30] | 166円 (5.68%) | 125,600 | 379,741,800 |
| 2705 | 大戸屋ホールディングス | 8,200 [09:00] | 8,800 [12:58] | 8,200 [09:00] | 8,800 [15:30] | 600円 (7.31%) | 35,500 | 305,605,000 |
| 2721 | ジェイホールディングス | 133 [09:00] | 137 [15:18] | 133 [09:00] | 137 [15:30] | 4円 (3.00%) | 78,100 | 10,516,500 |
| 2742 | ハローズ | 3,860 [09:00] | 4,020 [15:30] | 3,815 [09:00] | 4,020 [15:30] | 155円 (4.01%) | 50,200 | 198,851,000 |
| 2767 | 円谷フィールズホールディングス | 2,190 [09:15] | 2,330 [09:27] | 2,190 [09:15] | 2,330 [15:30] | 400円 (20.72%) | 3,630,000 | 8,288,359,700 |
| 2804 | ブルドックソース | 1,835 [09:00] | 1,879 [15:30] | 1,831 [09:04] | 1,879 [15:30] | 44円 (2.39%) | 36,000 | 67,148,200 |
| 2849 | グローバルＸ Ｍｏｒｎｉｎｇｓｔａｒ 高配当 ＥＳＧ－日本株式 ＥＴＦ | 5,408 [09:00] | 5,627 [15:30] | 5,408 [09:00] | 5,627 [15:30] | 119円 (2.16%) | 206 | 1,149,611 |
| 3392 | デリカフーズホールディングス | 822 [09:00] | 845 [14:30] | 822 [09:00] | 845 [15:30] | 24円 (2.92%) | 9,100 | 7,636,000 |
| 345A | 高配当成長 日本株（ネットリターン）ＥＴＮ | 15,760 [09:21] | 16,115 [15:23] | 15,760 [09:21] | 16,115 [15:23] | 225円 (1.41%) | 141 | 2,260,705 |
| 3479 | ＴＫＰ | 1,857 [09:00] | 1,940 [11:09] | 1,852 [09:26] | 1,940 [15:30] | 90円 (4.86%) | 407,800 | 780,421,500 |
| 354A | ｉＦｒｅｅＥＴＦ ブルームバーグ日本株高配当５０指数 | 3,270 [09:00] | 3,365 [15:30] | 3,270 [09:00] | 3,365 [15:30] | 97円 (2.96%) | 78,603 | 259,979,446 |
| 3640 | 電算 | 2,570 [09:00] | 2,664 [15:30] | 2,557 [09:04] | 2,664 [15:30] | 118円 (4.63%) | 21,400 | 55,898,200 |
| 3649 | ファインデックス | 845 [09:00] | 865 [15:30] | 844 [09:14] | 865 [15:30] | 22円 (2.60%) | 79,700 | 68,231,700 |
| 3676 | デジタルハーツホールディングス | 751 [09:00] | 773 [14:24] | 748 [09:13] | 773 [15:30] | 26円 (3.48%) | 186,400 | 142,675,200 |
| 3900 | クラウドワークス | 672 [09:00] | 692 [12:36] | 672 [09:00] | 692 [15:30] | 20円 (2.97%) | 137,000 | 94,559,600 |
| 3907 | シリコンスタジオ | 1,018 [09:00] | 1,318 [09:19] | 1,007 [09:01] | 1,318 [15:30] | 300円 (29.46%) | 1,610,300 | 2,020,162,700 |
| 3914 | ＪＩＧ－ＳＡＷ | 2,380 [09:10] | 2,469 [15:30] | 2,380 [09:10] | 2,469 [15:30] | 89円 (3.73%) | 18,500 | 45,118,100 |
| 3930 | はてな | 1,111 [09:00] | 1,140 [14:30] | 1,111 [09:00] | 1,140 [15:30] | 32円 (2.88%) | 132,600 | 149,502,200 |
| 3963 | シンクロ・フード | 337 [09:00] | 350 [15:30] | 337 [09:00] | 350 [15:30] | 13円 (3.85%) | 57,900 | 20,014,500 |
| 3989 | シェアリングテクノロジー | 1,363 [09:00] | 1,405 [15:30] | 1,308 [09:13] | 1,405 [15:30] | 60円 (4.46%) | 388,900 | 532,662,000 |
| 3996 | サインポスト | 192 [09:00] | 197 [15:09] | 192 [09:00] | 197 [15:30] | 4円 (2.07%) | 59,600 | 11,612,700 |
| 4012 | アクシス | 1,708 [09:00] | 1,746 [15:30] | 1,705 [09:19] | 1,746 [15:30] | 34円 (1.98%) | 7,200 | 12,405,900 |
| 4301 | アミューズ | 1,938 [09:00] | 2,028 [15:30] | 1,938 [09:00] | 2,028 [15:30] | 81円 (4.16%) | 35,600 | 71,356,600 |
| 4324 | 電通グループ | 3,730 [09:03] | 3,874 [15:30] | 3,671 [09:21] | 3,874 [15:30] | 252円 (6.95%) | 2,357,000 | 8,994,104,500 |
| 438A | インフキュリオン | 853 [09:00] | 888 [15:22] | 850 [09:00] | 888 [15:30] | 40円 (4.71%) | 199,700 | 174,500,200 |
| 4397 | チームスピリット | 388 [09:00] | 402 [15:30] | 386 [09:00] | 402 [15:30] | 17円 (4.41%) | 89,500 | 35,254,600 |
| 441A | ＮＥ | 250 [09:00] | 255 [15:30] | 250 [09:00] | 255 [15:30] | 2円 (0.79%) | 26,800 | 6,757,900 |
| 4448 | ｋｕｂｅｌｌ | 292 [09:00] | 298 [09:00] | 292 [09:00] | 298 [15:30] | 6円 (2.05%) | 60,000 | 17,706,600 |
| 4478 | フリー | 2,530 [09:00] | 2,705 [15:30] | 2,483 [09:16] | 2,705 [15:30] | 142円 (5.54%) | 873,100 | 2,316,070,400 |
| 4507 | 塩野義製薬 | 2,948 [09:00] | 3,070 [15:30] | 2,920 [09:14] | 3,070 [15:30] | 168円 (5.77%) | 3,912,900 | 11,866,832,300 |
| 4523 | エーザイ | 4,861 [09:02] | 5,110 [13:04] | 4,846 [09:03] | 5,110 [15:30] | 319円 (6.65%) | 3,429,200 | 17,264,275,300 |
| 4718 | 早稲田アカデミー | 2,504 [09:00] | 2,602 [15:30] | 2,502 [09:15] | 2,602 [15:30] | 106円 (4.24%) | 33,900 | 86,747,800 |
| 504A | イノバセル | 470 [09:00] | 553 [09:51] | 468 [09:00] | 553 [15:30] | 80円 (16.91%) | 559,000 | 302,628,500 |
| 5242 | アイズ | 2,023 [09:16] | 2,490 [10:18] | 2,014 [09:16] | 2,490 [15:30] | 167円 (7.18%) | 119,400 | 267,045,800 |
| 5250 | ＧＭＯプライム・ストラテジー | 1,006 [09:09] | 1,029 [10:07] | 1,006 [09:09] | 1,029 [15:23] | 14円 (1.37%) | 2,000 | 2,038,300 |
| 5258 | トランザクション・メディア・ネットワークス | 407 [09:00] | 419 [15:30] | 406 [09:11] | 419 [15:30] | 16円 (3.97%) | 84,000 | 34,711,500 |
| 526A | ＪＰＸスタートアップ急成長１００ＥＴＦ | 2,011 [09:00] | 2,065 [15:30] | 2,011 [09:00] | 2,065 [15:30] | 17円 (0.83%) | 1,564 | 3,199,847 |
| 5401 | 日本製鉄 | 650 [09:00] | 673 [15:30] | 646 [09:00] | 673 [15:30] | 19円 (2.87%) | 91,249,500 | 60,522,750,170 |
| 5410 | 合同製鐵 | 2,871 [09:00] | 2,949 [15:30] | 2,856 [09:22] | 2,949 [15:30] | 108円 (3.80%) | 152,800 | 444,334,700 |
| 5411 | ＪＦＥホールディングス | 1,800 [09:00] | 1,868 [15:30] | 1,795 [09:00] | 1,868 [15:30] | 73円 (4.03%) | 9,999,100 | 18,409,710,800 |
| 543A | ＡＲＣＨＩＯＮ | 266 [09:06] | 280 [15:21] | 263 [09:23] | 280 [15:30] | -10円 (-3.44%) | 195,902,700 | 52,910,726,900 |
| 5440 | 共英製鋼 | 1,944 [09:00] | 1,992 [15:30] | 1,934 [09:23] | 1,992 [15:30] | 57円 (2.94%) | 168,800 | 333,077,200 |
| 5571 | エキサイトホールディングス | 986 [09:13] | 1,008 [15:30] | 986 [09:13] | 1,008 [15:30] | 6円 (0.59%) | 1,000 | 993,400 |
| 5588 | ファーストアカウンティング | 767 [09:00] | 789 [15:30] | 760 [09:14] | 789 [15:30] | 22円 (2.86%) | 11,600 | 8,983,300 |
| 5660 | 神鋼鋼線工業 | 1,887 [09:00] | 1,934 [15:21] | 1,887 [09:00] | 1,934 [15:30] | 70円 (3.75%) | 25,300 | 48,604,200 |
| 6037 | 楽待 | 1,002 [09:00] | 1,028 [15:30] | 1,002 [09:00] | 1,028 [15:30] | 26円 (2.59%) | 23,800 | 24,189,400 |
| 6046 | リンクバル | 124 [09:00] | 128 [14:53] | 124 [09:00] | 128 [15:30] | 4円 (3.22%) | 14,300 | 1,805,500 |
| 6061 | ユニバーサル園芸社 | 2,759 [09:00] | 2,819 [15:30] | 2,708 [09:20] | 2,819 [15:30] | 74円 (2.69%) | 10,100 | 27,874,600 |
| 6070 | キャリアリンク | 2,383 [09:00] | 2,435 [15:30] | 2,383 [09:00] | 2,435 [15:30] | 48円 (2.01%) | 39,100 | 94,599,200 |
| 6547 | グリーンズ | 2,151 [09:00] | 2,230 [15:30] | 2,142 [09:10] | 2,230 [15:30] | 77円 (3.57%) | 49,000 | 107,520,200 |
| 6564 | ミダックホールディングス | 2,237 [09:00] | 2,297 [15:20] | 2,215 [09:14] | 2,297 [15:30] | 82円 (3.70%) | 84,100 | 190,792,700 |
| 6579 | ログリー | 344 [09:00] | 352 [15:24] | 344 [09:00] | 352 [15:24] | 6円 (1.73%) | 2,000 | 690,900 |
| 6586 | マキタ | 5,741 [09:00] | 5,895 [15:30] | 5,717 [09:00] | 5,895 [15:30] | 223円 (3.93%) | 1,568,400 | 9,148,533,200 |
| 6630 | ヤーマン | 753 [09:00] | 769 [15:30] | 751 [09:07] | 769 [15:30] | 19円 (2.53%) | 130,300 | 99,212,800 |
| 6701 | 日本電気 | 4,420 [09:00] | 4,613 [14:58] | 4,419 [09:00] | 4,613 [15:30] | 123円 (2.73%) | 11,279,600 | 51,552,838,000 |
| 6788 | 日本トリム | 4,640 [09:00] | 4,770 [14:55] | 4,630 [09:22] | 4,770 [15:30] | 100円 (2.14%) | 16,800 | 79,278,000 |
| 7033 | マネジメントソリューションズ | 1,420 [09:00] | 1,449 [15:30] | 1,409 [09:15] | 1,449 [15:30] | 50円 (3.57%) | 131,600 | 188,860,100 |
| 7111 | ＩＮＥＳＴ | 492 [09:00] | 502 [15:30] | 492 [09:00] | 502 [15:30] | 10円 (2.03%) | 7,400 | 3,683,600 |
| 7128 | ユニソルホールディングス | 2,723 [09:00] | 2,810 [15:30] | 2,698 [09:23] | 2,810 [15:30] | 91円 (3.34%) | 110,300 | 306,625,400 |
| 7201 | 日産自動車 | 342 [09:00] | 358 [15:24] | 340 [09:15] | 358 [15:30] | 21円 (6.16%) | 57,420,700 | 20,122,245,870 |
| 7211 | 三菱自動車工業 | 377 [09:00] | 392 [15:30] | 367 [09:29] | 392 [15:30] | 20円 (5.32%) | 15,900,700 | 6,085,204,350 |
| 7242 | カヤバ | 4,410 [09:00] | 4,555 [15:30] | 4,370 [09:14] | 4,555 [15:30] | 110円 (2.47%) | 193,800 | 866,008,000 |
| 7259 | アイシン | 2,459 [09:01] | 2,513 [15:30] | 2,425 [09:15] | 2,513 [15:30] | 104円 (4.31%) | 2,730,100 | 6,787,972,800 |
| 7267 | 本田技研工業 | 1,640 [09:00] | 1,689 [15:30] | 1,636 [09:15] | 1,689 [15:30] | 77円 (4.74%) | 32,478,600 | 54,203,949,250 |
| 7358 | ポピンズ | 1,516 [09:00] | 1,547 [15:30] | 1,516 [09:00] | 1,547 [15:30] | 31円 (2.04%) | 28,300 | 43,371,200 |
| 7412 | アトム | 370 [09:00] | 388 [14:52] | 370 [09:00] | 388 [15:30] | 18円 (4.86%) | 885,500 | 338,195,900 |
| 7425 | 初穂商事 | 1,168 [09:05] | 1,204 [15:30] | 1,163 [09:05] | 1,204 [15:30] | 33円 (2.81%) | 1,800 | 2,125,600 |
| 7989 | 立川ブラインド工業 | 2,645 [09:00] | 2,704 [14:57] | 2,622 [09:00] | 2,704 [15:30] | 59円 (2.23%) | 41,600 | 111,282,500 |
| 7990 | グローブライド | 2,498 [09:00] | 2,552 [12:30] | 2,491 [09:22] | 2,552 [15:30] | 76円 (3.06%) | 93,200 | 235,970,500 |
| 7991 | マミヤ・オーピー | 1,091 [09:00] | 1,113 [15:30] | 1,091 [09:00] | 1,113 [15:30] | 14円 (1.27%) | 13,800 | 15,210,100 |
| 8051 | 山善 | 1,767 [09:00] | 1,810 [15:20] | 1,752 [09:15] | 1,810 [15:30] | 56円 (3.19%) | 253,700 | 455,059,400 |
| 8729 | ソニーフィナンシャルグループ | 156 [09:00] | 160 [15:18] | 156 [09:00] | 160 [15:30] | 4円 (2.49%) | 73,089,300 | 11,584,441,740 |
| 8795 | Ｔ＆Ｄホールディングス | 4,971 [09:00] | 5,080 [15:30] | 4,954 [09:00] | 5,080 [15:30] | 48円 (0.95%) | 2,027,300 | 10,195,128,700 |
| 8946 | ＡＳＩＡＮ ＳＴＡＲ | 75 [09:00] | 77 [15:30] | 74 [09:39] | 77 [15:30] | 1円 (1.31%) | 113,300 | 8,533,300 |
| 8951 | 日本ビルファンド投資法人 投資証券 | 135,900 [09:00] | 140,000 [15:30] | 135,700 [09:19] | 140,000 [15:30] | 4,600円 (3.39%) | 48,668 | 6,762,151,800 |
| 8952 | ジャパンリアルエステイト投資法人 投資証券 | 123,500 [09:00] | 126,100 [15:30] | 123,200 [09:21] | 126,100 [15:30] | 2,700円 (2.18%) | 28,562 | 3,570,810,800 |
| 8954 | オリックス不動産投資法人 投資証券 | 103,900 [09:00] | 106,000 [15:30] | 103,600 [09:00] | 106,000 [15:30] | 2,200円 (2.11%) | 19,798 | 2,085,706,900 |
| 9051 | センコン物流 | 1,274 [09:00] | 1,300 [13:11] | 1,274 [09:00] | 1,300 [13:11] | -3円 (-0.23%) | 800 | 1,034,800 |
| 9201 | 日本航空 | 2,987 [09:00] | 3,048 [15:30] | 2,972 [09:10] | 3,048 [15:30] | 60円 (1.99%) | 4,014,200 | 12,132,262,300 |
| 9202 | ＡＮＡホールディングス | 3,125 [09:00] | 3,221 [15:30] | 3,111 [09:07] | 3,221 [15:30] | 81円 (2.57%) | 5,156,500 | 16,420,778,900 |
| 9273 | コーア商事ホールディングス | 770 [09:00] | 789 [15:30] | 769 [09:16] | 789 [15:30] | 17円 (2.20%) | 41,600 | 32,552,000 |
| 9332 | ＮＩＳＳＯホールディングス | 630 [09:00] | 644 [15:01] | 630 [09:00] | 644 [15:30] | 16円 (2.54%) | 137,100 | 87,773,800 |
| 9438 | エムティーアイ | 623 [09:00] | 639 [15:16] | 618 [09:15] | 639 [15:30] | 20円 (3.23%) | 31,400 | 19,901,300 |
| 9535 | 広島ガス | 421 [09:00] | 431 [15:18] | 419 [09:01] | 431 [15:30] | 12円 (2.86%) | 190,900 | 81,529,800 |
| 9537 | 北陸瓦斯 | 4,380 [09:00] | 4,500 [14:44] | 4,380 [09:00] | 4,500 [14:44] | 160円 (3.68%) | 1,700 | 7,534,000 |
| 9616 | 共立メンテナンス | 3,296 [09:00] | 3,370 [15:30] | 3,252 [09:15] | 3,370 [15:30] | 88円 (2.68%) | 1,324,700 | 4,417,582,400 |
| 9697 | カプコン | 3,879 [09:12] | 4,229 [15:30] | 3,836 [09:14] | 4,229 [15:30] | 700円 (19.83%) | 17,555,400 | 72,205,376,700 |
| 9702 | アイ・エス・ビー | 2,323 [09:00] | 2,376 [15:24] | 2,286 [09:00] | 2,376 [15:30] | 47円 (2.01%) | 32,700 | 77,004,600 |
| 9740 | セントラル警備保障 | 2,784 [09:00] | 2,917 [15:06] | 2,750 [09:16] | 2,917 [15:30] | 141円 (5.07%) | 29,700 | 84,891,900 |
| 9766 | コナミグループ | 20,800 [09:03] | 22,705 [15:30] | 20,660 [09:14] | 22,705 [15:30] | 2,565円 (12.73%) | 1,829,500 | 40,187,166,000 |
| 9889 | ＪＢＣＣホールディングス | 1,610 [09:00] | 1,679 [15:30] | 1,581 [09:14] | 1,679 [15:30] | 105円 (6.67%) | 420,700 | 692,432,600 |