| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250609 | 605 | 605 | 593 | 596 | 7,200 | -12 | 98% | 99% | 150% | ▼ | 0 | 0 | 0 | 100% | 95% | 99% | 87% | 115% |
| 20250610 | 596 | 604 | 596 | 597 | 6,700 | 1 | 100% | 100% | 93% | ▲ | 0 | 0 | 0 | 95% | 93% | 98% | 87% | 115% |
| 20250611 | 597 | 597 | 552 | 570 | 50,300 | -27 | 95% | 95% | 751% | ▼ | 0 | 0 | 0 | 100% | 98% | 102% | 83% | 108% |
| 20250613 | 571 | 572 | 563 | 569 | 6,600 | -1 | 100% | 100% | 13% | ▼▼ | 0 | 0 | 0 | 101% | 98% | 104% | 83% | 107% |
| 20250616 | 561 | 568 | 560 | 565 | 7,400 | -4 | 99% | 101% | 112% | ▼▼▼ | 8 | 0 | 0 | 99% | 99% | 104% | 82% | 102% |
| 20250617 | 561 | 563 | 546 | 553 | 18,400 | -12 | 98% | 99% | 249% | ▼▼▼▼ | 7 | 0 | 0 | 100% | 102% | 105% | 81% | 100% |
| 20250618 | 555 | 557 | 547 | 557 | 5,200 | 4 | 101% | 100% | 28% | ▲ | 6 | 0 | 0 | 97% | 106% | 105% | 81% | 101% |
| 20250619 | 557 | 557 | 543 | 543 | 5,700 | -14 | 97% | 97% | 110% | ▼ | 5 | 0 | 0 | 100% | 108% | 107% | 79% | 100% |
| 20250620 | 547 | 550 | 543 | 549 | 7,900 | 6 | 101% | 100% | 139% | ▲ | 4 | 0 | 0 | 101% | 104% | 0% | 82% | 101% |
| 20250623 | 549 | 557 | 545 | 553 | 18,300 | 4 | 101% | 101% | 232% | ▲▲ | 3 | 0 | 0 | 102% | 104% | 0% | 83% | 102% |
| 20250624 | 555 | 565 | 553 | 565 | 13,100 | 12 | 102% | 102% | 72% | ▲▲▲ | 2 | 0 | 0 | 104% | 102% | 0% | 88% | 104% |
| 20250625 | 568 | 621 | 568 | 593 | 33,500 | 28 | 105% | 104% | 256% | ▲▲▲▲ | 0 | 0 | 0 | 97% | 97% | 0% | 92% | 109% |
| 20250626 | 592 | 599 | 572 | 572 | 15,500 | -21 | 96% | 97% | 46% | ▼ | 0 | 0 | 0 | 98% | 101% | 0% | 89% | 105% |
| 20250627 | 582 | 590 | 570 | 570 | 6,100 | -2 | 100% | 98% | 39% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 89% | 105% |
| 20250630 | 579 | 579 | 568 | 577 | 8,800 | 7 | 101% | 100% | 144% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 92% | 106% |
| 20250701 | 581 | 581 | 573 | 573 | 5,000 | -4 | 99% | 99% | 57% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 93% | 106% |
| 20250702 | 575 | 597 | 570 | 573 | 16,900 | 0 | 100% | 100% | 338% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 93% | 106% |
| 20250703 | 584 | 585 | 573 | 585 | 5,900 | 12 | 102% | 100% | 35% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 96% | 108% |
| 20250704 | 590 | 590 | 579 | 583 | 5,300 | -2 | 100% | 99% | 90% | ▼ | 0 | 0 | 0 | % | % | % | 96% | 107% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | Nomura International plc | 3,500 | 0.12% | ▼ | -12,200 | 624 | 669 | 616 | 639 | 61,000 |
| 2025-05-23 | Nomura International plc | 15,700 | 0.54% | ▲ | 735 | 739 | 617 | 625 | 129,200 | |
| 2024-11-18 | GOLDMAN SACHS INTERNATIONAL | 14,500 | 0.49% | ▼ | 669 | 718 | 668 | 676 | 388,200 | |
| 2024-10-28 | モルガン・スタンレーMUFG証券株式会社 | 12,800 | 0.44% | ▼ | -3,100 | 988 | 1,096 | 988 | 1,038 | 23,600 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 15,900 | 0.54% | ▲ | 992 | 1,004 | 975 | 988 | 36,000 | |
| 2024-08-23 | GOLDMAN SACHS INTERNATIONAL | 14,700 | 1.01% | ▼ | -1,800 | 2,959 | 2,959 | 2,821 | 2,871 | 9,600 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 16,500 | 1.13% | ▼ | -1,700 | 3,045 | 3,125 | 3,000 | 3,060 | 7,900 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 18,200 | 1.25% | ▲ | 1,700 | 2,478 | 2,635 | 2,462 | 2,620 | 31,400 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 16,500 | 1.13% | ▲ | 2,000 | 2,869 | 2,955 | 2,825 | 2,827 | 33,900 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 14,500 | 1.00% | ▲ | 800 | 3,360 | 3,435 | 3,280 | 3,350 | 21,600 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 14,500 | 1.00% | ▲ | 800 | 3,360 | 3,435 | 3,280 | 3,350 | 21,600 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 13,700 | 0.94% | ▲ | 5,000 | 3,510 | 3,515 | 3,305 | 3,305 | 61,800 |
| 2024-06-28 | GOLDMAN SACHS INTERNATIONAL | 8,700 | 0.60% | ▲ | 3,750 | 3,880 | 3,575 | 3,620 | 65,500 | |
| 2024-05-15 | Diversified Select Opportunities Capital Management, LLC | 0 | 0.00% | ▼ | -14,200 | 2,795 | 3,185 | 2,768 | 3,155 | 161,100 |
| 2024-05-14 | Diversified Select Opportunities Capital Management, LLC | 14,200 | 0.97% | ▲ | 6,900 | 2,730 | 2,798 | 2,716 | 2,749 | 23,300 |
| 2024-05-08 | Diversified Select Opportunities Capital Management, LLC | 7,300 | 0.50% | ▲ | 2,454 | 2,689 | 2,454 | 2,650 | 17,200 | |
| 2024-04-18 | UBS AG | 6,900 | 0.49% | ▼ | -100 | 2,600 | 2,733 | 2,545 | 2,650 | 13,200 |
| 2024-04-16 | UBS AG | 7,000 | 0.50% | ▲ | 2,800 | 2,869 | 2,742 | 2,859 | 14,700 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2RF | 350 | 2024-07-23 11:11 | 株式会社ジンジブ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| S100TPIF | 350 | 2024-06-26 13:17 | 株式会社ジンジブ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| S100T59T | 350 | 2024-04-01 15:54 | 株式会社ジンジブ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| S100T4FI | 350 | 2024-03-29 14:49 | 株式会社ジンジブ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書 |
| S100T5V3 | 350 | 2024-03-28 13:28 | 株式会社ジンジブ | 佐々木 満秀 | 大量保有報告書 |