| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250616 | 3,049 | 3,053 | 3,021 | 3,036 | 190,300 | 6 | 100% | 100% | 117% | ▲ | 0 | 0 | 0 | 99% | 99% | 102% | 97% | 102% |
| 20250617 | 3,052 | 3,056 | 3,025 | 3,028 | 161,000 | -8 | 100% | 99% | 85% | ▼ | 0 | 0 | 0 | 101% | 100% | 103% | 97% | 102% |
| 20250618 | 3,025 | 3,047 | 3,023 | 3,044 | 119,200 | 16 | 101% | 101% | 74% | ▲ | 0 | 0 | 0 | 99% | 98% | 102% | 98% | 102% |
| 20250619 | 3,060 | 3,062 | 3,030 | 3,040 | 154,000 | -4 | 100% | 99% | 129% | ▼ | 0 | 0 | 0 | 100% | 99% | 103% | 97% | 102% |
| 20250620 | 3,031 | 3,045 | 3,027 | 3,032 | 511,700 | -8 | 100% | 100% | 332% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 102% | 97% | 102% |
| 20250623 | 3,023 | 3,032 | 2,993 | 3,017 | 180,300 | -15 | 100% | 100% | 35% | ▼▼▼ | 0 | 0 | 0 | 99% | 101% | 101% | 97% | 100% |
| 20250624 | 3,021 | 3,038 | 2,998 | 3,004 | 158,900 | -13 | 100% | 99% | 88% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 102% | 101% | 96% | 100% |
| 20250625 | 3,001 | 3,010 | 2,990 | 3,004 | 148,500 | 0 | 100% | 100% | 93% | -- | 0 | 0 | 0 | 99% | 101% | 101% | 96% | 100% |
| 20250626 | 3,022 | 3,024 | 2,991 | 2,998 | 204,100 | -6 | 100% | 99% | 137% | ▼ | 0 | 0 | 0 | 100% | 102% | 101% | 96% | 100% |
| 20250627 | 3,014 | 3,024 | 2,991 | 3,024 | 194,200 | 26 | 101% | 100% | 95% | ▲ | 0 | 0 | 0 | 99% | 102% | 99% | 97% | 101% |
| 20250630 | 3,067 | 3,087 | 3,035 | 3,048 | 212,300 | 24 | 101% | 99% | 109% | ▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 98% | 102% |
| 20250701 | 3,040 | 3,048 | 3,025 | 3,048 | 153,200 | 0 | 100% | 100% | 72% | -- | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 102% |
| 20250702 | 3,032 | 3,057 | 3,027 | 3,048 | 170,000 | 0 | 100% | 101% | 111% | -- | 0 | 0 | 0 | 100% | 99% | 0% | 99% | 102% |
| 20250703 | 3,064 | 3,079 | 3,052 | 3,079 | 195,900 | 31 | 101% | 100% | 115% | ▲ | 0 | 0 | 0 | 101% | 99% | 0% | 100% | 103% |
| 20250704 | 3,077 | 3,119 | 3,071 | 3,116 | 146,400 | 37 | 101% | 101% | 75% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 100% | 104% |
| 20250707 | 3,116 | 3,116 | 3,065 | 3,070 | 197,600 | -46 | 99% | 99% | 135% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 102% |
| 20250708 | 3,049 | 3,058 | 3,031 | 3,044 | 228,200 | -26 | 99% | 100% | 115% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 102% |
| 20250709 | 3,054 | 3,067 | 3,040 | 3,044 | 191,300 | 0 | 100% | 100% | 84% | -- | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 102% |
| 20250710 | 3,044 | 3,048 | 3,015 | 3,024 | 199,700 | -20 | 99% | 99% | 104% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 101% |
| 20250711 | 3,044 | 3,065 | 3,035 | 3,042 | 128,900 | 18 | 101% | 100% | 65% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 101% |
| 20250714 | 3,042 | 3,053 | 3,020 | 3,041 | 191,600 | -1 | 100% | 100% | 149% | ▼ | 0 | 0 | 0 | % | % | % | 98% | 101% |
TDnet更新情報
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | J.P. MORGAN SECURITIES PLC | 321,500 | 0.63% | ▲ | 157,100 | 3,067 | 3,087 | 3,035 | 3,048 | 212,300 |
| 2025-06-26 | J.P. MORGAN SECURITIES PLC | 164,400 | 0.32% | ▼ | -204,500 | 3,022 | 3,024 | 2,991 | 2,998 | 204,100 |
| 2025-05-26 | J.P. MORGAN SECURITIES PLC | 368,900 | 0.72% | ▲ | 2,986 | 3,024 | 2,985 | 3,016 | 172,000 | |
| 2025-04-15 | J.P. MORGAN SECURITIES PLC | 200 | 0.00% | ▼ | -407,917 | 3,142 | 3,170 | 3,117 | 3,132 | 128,300 |
| 2025-04-07 | J.P. MORGAN SECURITIES PLC | 408,117 | 0.80% | ▲ | 2,943 | 3,050 | 2,913 | 2,984 | 492,800 | |
| 2024-11-20 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -253,145 | 3,063 | 3,077 | 3,038 | 3,059 | 137,200 |
| 2024-11-12 | BNP Paribas Financial Markets SNC | 253,145 | 0.50% | ▲ | 10,800 | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 |
| 2024-11-12 | BNP Paribas Financial Markets SNC | 253,145 | 0.50% | ▲ | 10,800 | 2,905 | 2,995 | 2,903 | 2,970 | 412,600 |
| 2024-10-07 | BNP Paribas Financial Markets SNC | 242,345 | 0.47% | ▼ | -123,100 | 3,239 | 3,261 | 3,206 | 3,254 | 257,500 |
| 2024-09-24 | BNP Paribas Financial Markets SNC | 365,445 | 0.72% | ▲ | 3,192 | 3,217 | 3,157 | 3,178 | 352,900 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWJF | 350 | 2024-12-06 10:12 | マルハニチロ（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UK6A | 350 | 2024-10-22 10:11 | マルハニチロ（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UHJP | 350 | 2024-10-07 10:16 | マルハニチロ（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100UEIL | 350 | 2024-09-24 10:20 | マルハニチロ（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UAT7 | 350 | 2024-09-04 09:02 | マルハニチロ株式会社 | 大東通商株式会社 | 変更報告書 |