寄り底一覧
寄り底銘柄一覧（2026-08-10）
| 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 |
|---|---|---|---|---|---|---|---|---|
| 1358 | 上場インデックスファンド日経レバレッジ指数 | 133,000 [09:00] | 136,850 [15:30] | 132,700 [09:04] | 136,850 [15:30] | 6,100円 (4.66%) | 9,869 | 1,333,471,750 |
| 1443 | 技研ホールディングス | 257 [09:00] | 263 [12:43] | 254 [09:28] | 263 [15:30] | 6円 (2.33%) | 50,400 | 13,048,800 |
| 1458 | 楽天ＥＴＦ－日経レバレッジ指数連動型 | 83,060 [09:00] | 85,200 [10:52] | 82,720 [09:05] | 85,200 [15:30] | 3,380円 (4.13%) | 110,408 | 9,315,344,880 |
| 1479 | ｉＦｒｅｅＥＴＦ ＭＳＣＩ日本株人材設備投資指数 | 49,340 [09:11] | 50,600 [12:39] | 49,340 [09:11] | 50,600 [12:39] | 0円 (0.00%) | 8 | 399,040 |
| 1484 | Ｏｎｅ ＥＴＦ ＪＰＸ／Ｓ＆Ｐ 設備・人材投資指数 | 3,788 [09:00] | 3,885 [15:30] | 3,788 [09:00] | 3,885 [15:30] | 112円 (2.96%) | 28,840 | 110,610,770 |
| 1570 | ＮＥＸＴ ＦＵＮＤＳ 日経平均レバレッジ・インデックス連動型上場投信 | 69,530 [09:00] | 71,390 [15:30] | 69,290 [09:05] | 71,390 [15:30] | 2,860円 (4.17%) | 2,182,536 | 154,201,211,930 |
| 160A | アズパートナーズ | 2,004 [09:00] | 2,074 [15:30] | 2,004 [09:00] | 2,074 [15:30] | 70円 (3.49%) | 11,100 | 22,639,800 |
| 1626 | ＮＥＸＴ ＦＵＮＤＳ 情報通信･サービスその他（ＴＯＰＩＸ-17）上場投信 | 46,560 [09:00] | 47,500 [15:30] | 46,560 [09:00] | 47,500 [15:30] | 1,640円 (3.57%) | 2,672 | 125,645,900 |
| 1687 | ＷｉｓｄｏｍＴｒｅｅ 農産物上場投資信託 | 1,016 [09:00] | 1,045 [15:30] | 1,016 [09:00] | 1,045 [15:30] | 15円 (1.45%) | 2,550 | 2,632,350 |
| 1689 | ＷｉｓｄｏｍＴｒｅｅ 天然ガス上場投資信託 | 717 [09:00] | 734 [15:30] | 717 [09:00] | 734 [15:30] | 23円 (3.23%) | 63,740 | 46,356,009 |
| 1695 | ＷｉｓｄｏｍＴｒｅｅ 小麦上場投資信託 | 3,243 [09:00] | 3,357 [15:30] | 3,243 [09:00] | 3,357 [15:30] | 116円 (3.57%) | 7,829 | 26,041,065 |
| 224A | グローバルＸ ウラニウムビジネス ＥＴＦ | 1,567 [09:00] | 1,629 [15:30] | 1,567 [09:00] | 1,629 [15:30] | 64円 (4.08%) | 10,358 | 16,669,668 |
| 2349 | エヌアイデイ | 2,411 [09:03] | 2,550 [12:50] | 2,411 [09:03] | 2,550 [12:50] | 39円 (1.55%) | 1,300 | 3,181,200 |
| 2418 | ツカダ・グローバルホールディング | 600 [09:00] | 619 [15:22] | 596 [09:01] | 619 [15:30] | 20円 (3.33%) | 298,200 | 181,924,400 |
| 2440 | ぐるなび | 121 [09:00] | 124 [10:09] | 121 [09:00] | 124 [15:30] | 3円 (2.47%) | 199,400 | 24,401,300 |
| 2499 | 日本和装ホールディングス | 287 [09:00] | 293 [14:55] | 285 [09:16] | 293 [15:30] | 4円 (1.38%) | 12,400 | 3,572,800 |
| 2646 | グローバルＸ メタルビジネス－日本株式 ＥＴＦ | 3,755 [09:00] | 3,860 [15:30] | 3,755 [09:00] | 3,860 [15:30] | 109円 (2.90%) | 10,517 | 39,847,154 |
| 2854 | グローバルＸ テック・トップ２０－日本株式 ＥＴＦ | 2,739 [09:03] | 2,807 [15:30] | 2,709 [09:04] | 2,807 [15:30] | 138円 (5.17%) | 64,730 | 180,569,783 |
| 2897 | 日清食品ホールディングス | 2,913 [09:00] | 2,980 [15:30] | 2,893 [09:19] | 2,980 [15:30] | 42円 (1.41%) | 1,301,600 | 3,838,886,250 |
| 3040 | ソリトンシステムズ | 2,015 [09:00] | 2,065 [15:30] | 2,005 [09:29] | 2,065 [15:30] | 59円 (2.94%) | 101,600 | 207,469,100 |
| 3070 | ジェリービーンズグループ | 70 [09:00] | 73 [15:21] | 69 [09:01] | 73 [15:30] | 4円 (5.79%) | 680,600 | 48,365,500 |
| 3088 | マツキヨココカラ＆カンパニー | 2,490 [09:00] | 2,557 [15:30] | 2,467 [09:08] | 2,557 [15:30] | 67円 (2.69%) | 1,469,200 | 3,716,088,200 |
| 3134 | Ｈａｍｅｅ | 285 [09:00] | 292 [14:22] | 285 [09:00] | 292 [15:30] | 6円 (2.09%) | 40,500 | 11,719,400 |
| 3156 | レスター | 4,975 [09:22] | 5,120 [09:22] | 4,900 [09:35] | 5,120 [15:30] | 705円 (15.96%) | 226,000 | 1,141,011,500 |
| 3168 | ＭＥＲＦ | 1,500 [09:00] | 1,594 [15:23] | 1,488 [09:00] | 1,594 [15:30] | 114円 (7.70%) | 177,700 | 274,003,000 |
| 3197 | すかいらーくホールディングス | 3,180 [09:00] | 3,245 [14:49] | 3,142 [09:08] | 3,245 [15:30] | 82円 (2.59%) | 1,357,700 | 4,365,633,500 |
| 3277 | サンセイランディック | 632 [09:00] | 729 [15:30] | 629 [09:42] | 729 [15:30] | 100円 (15.89%) | 136,600 | 95,241,300 |
| 3286 | トラストホールディングス | 867 [09:00] | 898 [15:30] | 866 [09:19] | 898 [15:30] | 33円 (3.81%) | 9,600 | 8,434,800 |
| 3851 | 日本一ソフトウェア | 1,101 [09:03] | 1,135 [15:30] | 1,069 [09:03] | 1,135 [15:30] | 78円 (7.37%) | 89,700 | 99,113,800 |
| 387A | フラー | 946 [09:00] | 999 [15:15] | 946 [09:00] | 999 [15:15] | 55円 (5.82%) | 4,900 | 4,778,600 |
| 3926 | オープンドア | 364 [09:00] | 415 [15:30] | 364 [09:00] | 415 [15:30] | 48円 (13.07%) | 103,100 | 41,166,800 |
| 4052 | フィーチャ | 553 [09:03] | 633 [09:25] | 552 [09:03] | 633 [15:30] | 100円 (18.76%) | 1,378,400 | 841,016,200 |
| 4056 | ニューラルグループ | 209 [09:00] | 222 [15:30] | 209 [09:00] | 222 [15:30] | 13円 (6.22%) | 30,600 | 6,658,800 |
| 4068 | ベイシス | 1,670 [09:00] | 1,737 [15:30] | 1,665 [09:00] | 1,737 [15:30] | 72円 (4.32%) | 3,700 | 6,234,900 |
| 4240 | クラスターテクノロジー | 308 [09:00] | 320 [09:50] | 308 [09:00] | 320 [15:30] | 8円 (2.56%) | 14,800 | 4,693,200 |
| 4249 | 森六 | 2,818 [09:00] | 2,877 [15:30] | 2,795 [09:01] | 2,877 [15:30] | 44円 (1.55%) | 37,500 | 106,946,200 |
| 4264 | セキュア | 1,557 [09:00] | 1,619 [15:30] | 1,557 [09:00] | 1,619 [15:30] | 62円 (3.98%) | 5,000 | 8,001,800 |
| 4316 | ビーマップ | 86 [09:00] | 88 [09:03] | 85 [09:26] | 88 [15:30] | 3円 (3.52%) | 73,900 | 6,421,400 |
| 4324 | 電通グループ | 3,667 [09:00] | 3,774 [15:30] | 3,597 [09:08] | 3,774 [15:30] | 119円 (3.25%) | 1,353,100 | 5,043,695,300 |
| 4347 | ブロードメディア | 1,635 [09:00] | 1,669 [13:36] | 1,625 [09:31] | 1,669 [15:30] | 34円 (2.07%) | 20,400 | 33,654,800 |
| 4436 | ミンカブ・ジ・インフォノイド | 446 [09:00] | 456 [14:22] | 446 [09:00] | 456 [15:30] | 9円 (2.01%) | 29,900 | 13,524,100 |
| 4487 | スペースマーケット | 225 [09:00] | 230 [15:22] | 222 [09:05] | 230 [15:22] | 3円 (1.32%) | 11,500 | 2,612,500 |
| 4519 | 中外製薬 | 6,900 [09:00] | 7,112 [15:30] | 6,837 [09:07] | 7,112 [15:30] | 255円 (3.71%) | 2,860,400 | 20,141,374,900 |
| 4523 | エーザイ | 4,819 [09:00] | 4,949 [15:30] | 4,767 [09:04] | 4,949 [15:30] | 171円 (3.57%) | 1,689,800 | 8,280,557,900 |
| 4593 | ヘリオス | 248 [09:00] | 258 [14:37] | 244 [09:01] | 258 [15:30] | 11円 (4.45%) | 1,451,000 | 366,640,400 |
| 4620 | 藤倉化成 | 901 [09:03] | 928 [15:10] | 882 [09:04] | 928 [15:30] | 57円 (6.54%) | 158,900 | 144,783,400 |
| 4631 | ＤＩＣ | 4,750 [09:03] | 5,378 [15:30] | 4,735 [09:03] | 5,378 [15:30] | 700円 (14.96%) | 854,800 | 4,266,041,900 |
| 4736 | 日本ラッド | 574 [09:00] | 595 [15:24] | 570 [09:28] | 595 [15:24] | 16円 (2.76%) | 11,200 | 6,441,100 |
| 480A | リブ・コンサルティング | 994 [09:00] | 1,034 [15:30] | 993 [09:03] | 1,034 [15:30] | 38円 (3.81%) | 35,300 | 35,813,400 |
| 4880 | セルソース | 316 [09:00] | 330 [15:30] | 315 [09:00] | 330 [15:30] | 10円 (3.12%) | 24,000 | 7,792,500 |
| 4890 | 坪田ラボ | 261 [09:00] | 269 [15:30] | 260 [09:06] | 269 [15:30] | 9円 (3.46%) | 37,000 | 9,793,600 |
| 4892 | サイフューズ | 535 [09:00] | 546 [15:30] | 525 [09:27] | 546 [15:30] | 15円 (2.82%) | 24,600 | 13,275,900 |
| 5029 | サークレイス | 771 [09:00] | 811 [15:30] | 769 [09:30] | 811 [15:30] | 39円 (5.05%) | 6,100 | 4,814,000 |
| 5131 | リンカーズ | 115 [09:00] | 118 [09:56] | 115 [09:00] | 118 [15:30] | 2円 (1.72%) | 32,900 | 3,821,200 |
| 5133 | テリロジーホールディングス | 309 [09:00] | 317 [15:18] | 307 [09:03] | 317 [15:30] | 8円 (2.58%) | 86,000 | 26,841,000 |
| 520A | ジェイファーマ | 278 [09:00] | 290 [15:13] | 278 [09:00] | 290 [15:30] | 12円 (4.31%) | 36,700 | 10,467,700 |
| 523A | セイワホールディングス | 1,661 [09:00] | 1,717 [15:30] | 1,591 [09:22] | 1,717 [15:30] | 44円 (2.63%) | 83,600 | 138,369,800 |
| 5589 | オートサーバー | 2,711 [09:00] | 2,780 [15:24] | 2,711 [09:00] | 2,780 [15:30] | 30円 (1.09%) | 7,200 | 19,853,100 |
| 5618 | ナイル | 291 [09:01] | 299 [15:24] | 289 [09:21] | 299 [15:24] | 8円 (2.74%) | 2,000 | 585,300 |
| 5695 | パウダーテック | 2,940 [09:01] | 3,010 [14:38] | 2,899 [09:06] | 3,010 [14:38] | 0円 (0.00%) | 4,500 | 13,192,300 |
| 5714 | ＤＯＷＡホールディングス | 9,100 [09:00] | 9,544 [15:30] | 9,081 [09:02] | 9,544 [15:30] | 407円 (4.45%) | 926,100 | 8,662,352,500 |
| 5721 | エスクリプトエナジー | 60 [09:00] | 63 [12:59] | 59 [09:00] | 63 [15:30] | 4円 (6.77%) | 985,400 | 59,933,800 |
| 5918 | 瀧上工業 | 7,130 [09:22] | 7,410 [14:11] | 7,130 [09:22] | 7,410 [14:11] | 280円 (3.92%) | 1,300 | 9,518,000 |
| 5973 | トーアミ | 591 [09:00] | 611 [15:24] | 591 [09:00] | 611 [15:30] | 20円 (3.38%) | 9,000 | 5,413,700 |
| 5997 | 協立エアテック | 899 [09:00] | 922 [15:30] | 899 [09:00] | 922 [15:30] | 25円 (2.78%) | 2,800 | 2,550,900 |
| 6047 | Ｇｕｎｏｓｙ | 366 [09:00] | 376 [14:31] | 366 [09:00] | 376 [15:30] | 11円 (3.01%) | 145,200 | 54,152,900 |
| 6072 | 地盤ネットホールディングス | 1,011 [09:15] | 1,074 [15:30] | 1,011 [09:15] | 1,074 [15:30] | 150円 (16.23%) | 343,400 | 358,429,300 |
| 6149 | 小田原エンジニアリング | 2,171 [09:00] | 2,215 [13:28] | 2,171 [09:00] | 2,215 [15:30] | 28円 (1.28%) | 28,700 | 63,028,900 |
| 6159 | ミクロン精密 | 1,834 [09:00] | 1,900 [15:30] | 1,834 [09:00] | 1,900 [15:30] | 62円 (3.37%) | 1,700 | 3,184,900 |
| 6258 | 平田機工 | 3,515 [09:14] | 3,865 [09:35] | 3,515 [09:14] | 3,865 [15:30] | 700円 (22.11%) | 893,400 | 3,389,839,000 |
| 6347 | プラコー | 273 [09:00] | 282 [15:24] | 268 [09:50] | 282 [15:30] | 12円 (4.44%) | 123,000 | 33,698,600 |
| 6402 | 兼松エンジニアリング | 1,510 [09:00] | 1,582 [15:30] | 1,507 [09:25] | 1,582 [15:30] | 56円 (3.66%) | 11,600 | 17,987,000 |
| 6428 | オーイズミ | 320 [09:00] | 327 [13:20] | 319 [09:03] | 327 [15:30] | 9円 (2.83%) | 36,200 | 11,713,400 |
| 6494 | ＮＦＫホールディングス | 97 [09:00] | 100 [10:44] | 97 [09:00] | 100 [15:30] | 2円 (2.04%) | 308,600 | 30,588,500 |
| 6570 | 共和コーポレーション | 2,121 [09:00] | 2,602 [12:55] | 2,121 [09:00] | 2,602 [15:30] | 500円 (23.78%) | 109,800 | 271,507,600 |
| 6588 | 東芝テック | 3,230 [09:00] | 3,450 [11:01] | 3,170 [09:03] | 3,450 [15:30] | 190円 (5.82%) | 404,800 | 1,369,683,000 |
| 6599 | エブレン | 3,160 [09:00] | 3,245 [13:32] | 3,160 [09:00] | 3,245 [13:32] | 105円 (3.34%) | 1,900 | 6,040,000 |
| 6752 | パナソニック ホールディングス | 4,290 [09:00] | 4,436 [15:30] | 4,290 [09:00] | 4,436 [15:30] | 124円 (2.87%) | 5,817,900 | 25,595,598,400 |
| 6840 | ＡＫＩＢＡホールディングス | 778 [09:00] | 840 [15:30] | 748 [09:06] | 840 [15:30] | 73円 (9.51%) | 1,163,900 | 931,018,200 |
| 6857 | アドバンテスト | 32,890 [09:00] | 34,260 [15:30] | 32,710 [09:00] | 34,260 [15:30] | 2,070円 (6.43%) | 7,132,900 | 240,389,131,000 |
| 6862 | ミナトホールディングス | 2,300 [09:00] | 2,448 [15:09] | 2,285 [09:01] | 2,448 [15:30] | 196円 (8.70%) | 556,800 | 1,328,197,900 |
| 7325 | アイリックコーポレーション | 706 [09:00] | 725 [14:44] | 702 [09:40] | 725 [15:30] | 16円 (2.25%) | 6,400 | 4,574,900 |
| 7375 | リファインバースグループ | 1,166 [09:00] | 1,199 [15:30] | 1,150 [09:30] | 1,199 [15:30] | 63円 (5.54%) | 27,900 | 32,852,700 |
| 7615 | 京都きもの友禅ホールディングス | 97 [09:00] | 99 [13:28] | 95 [09:03] | 99 [15:30] | 1円 (1.02%) | 189,900 | 18,449,400 |
| 7733 | オリンパス | 2,020 [09:06] | 2,099 [15:30] | 1,984 [09:06] | 2,099 [15:30] | 193円 (10.09%) | 10,359,900 | 21,368,013,950 |
| 7743 | シード | 522 [09:00] | 533 [15:30] | 522 [09:00] | 533 [15:30] | 11円 (2.10%) | 14,600 | 7,708,400 |
| 7859 | アルメディオ | 225 [09:00] | 232 [15:23] | 225 [09:00] | 232 [15:30] | 9円 (4.03%) | 80,500 | 18,442,800 |
| 7951 | ヤマハ | 1,370 [09:00] | 1,406 [15:30] | 1,353 [09:04] | 1,406 [15:30] | 29円 (2.10%) | 3,679,700 | 5,125,622,950 |
| 8032 | 日本紙パルプ商事 | 1,206 [09:00] | 1,275 [15:30] | 1,206 [09:00] | 1,275 [15:30] | 71円 (5.89%) | 614,200 | 771,407,100 |
| 8045 | 横浜丸魚 | 2,110 [09:03] | 2,165 [14:00] | 2,110 [09:03] | 2,165 [15:30] | 115円 (5.60%) | 4,700 | 10,036,400 |
| 8050 | セイコーグループ | 9,120 [09:00] | 10,670 [13:43] | 9,110 [09:00] | 10,670 [15:30] | 1,500円 (16.35%) | 1,089,400 | 11,199,126,000 |
| 8123 | 川辺 | 1,345 [09:03] | 1,398 [15:15] | 1,341 [09:20] | 1,398 [15:15] | 11円 (0.79%) | 2,800 | 3,777,700 |
| 8518 | 日本アジア投資 | 131 [09:00] | 135 [15:30] | 131 [09:00] | 135 [15:30] | 4円 (3.05%) | 23,500 | 3,103,700 |
| 8746 | ｕｎｂａｎｋｅｄ | 91 [09:00] | 94 [09:33] | 91 [09:00] | 94 [15:30] | 1円 (1.07%) | 96,600 | 8,936,100 |
| 8771 | イー・ギャランティ | 1,767 [09:06] | 1,837 [10:06] | 1,753 [09:07] | 1,837 [15:30] | -23円 (-1.23%) | 215,100 | 389,435,300 |
| 8945 | サンネクスタグループ | 1,089 [09:00] | 1,143 [15:30] | 1,089 [09:00] | 1,143 [15:30] | 54円 (4.95%) | 5,700 | 6,353,100 |
| 8995 | 誠建設工業 | 1,001 [09:00] | 1,136 [09:11] | 1,000 [09:00] | 1,136 [15:30] | 150円 (15.21%) | 67,900 | 75,062,400 |
| 9074 | 日本石油輸送 | 5,040 [09:00] | 5,180 [14:37] | 5,040 [09:00] | 5,180 [14:37] | 140円 (2.77%) | 600 | 3,068,000 |
| 9223 | ＡＳＮＯＶＡ | 436 [09:00] | 451 [14:41] | 435 [09:00] | 451 [14:41] | 15円 (3.44%) | 5,200 | 2,284,300 |
| 9726 | ＫＮＴ－ＣＴホールディングス | 1,848 [09:00] | 1,893 [13:50] | 1,831 [09:01] | 1,893 [15:30] | 26円 (1.39%) | 30,000 | 56,144,900 |
| 9913 | 日邦産業 | 3,000 [09:00] | 3,145 [09:32] | 2,999 [09:00] | 3,145 [15:30] | 85円 (2.77%) | 43,100 | 130,710,300 |