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 | 1,993 | 1,999 | 1,980 | 1,991 | 3,838,900 | 16 | 101% | 100% | 106% | ▲▲ | 4 | 0 | 0 | 101% | 106% | 103% | 100% | 106% |
20250610 | 1,999 | 2,015 | 1,994 | 2,014 | 5,965,800 | 23 | 101% | 101% | 155% | ▲▲▲ | 3 | 0 | 0 | 100% | 107% | 101% | 100% | 107% |
20250611 | 2,025 | 2,033 | 2,015 | 2,033 | 4,607,900 | 19 | 101% | 100% | 77% | ▲▲▲▲ | 5 | 0 | 0 | 103% | 105% | 99% | 100% | 108% |
20250613 | 2,066 | 2,155 | 2,064 | 2,123 | 22,589,600 | 90 | 104% | 103% | 490% | ▲▲▲▲▲ | 0 | 0 | 0 | 97% | 99% | 95% | 100% | 113% |
20250616 | 2,173 | 2,181 | 2,105 | 2,114 | 13,968,200 | -9 | 100% | 97% | 62% | ▼ | 0 | 0 | 0 | 101% | 103% | 98% | 100% | 113% |
20250617 | 2,097 | 2,133 | 2,088 | 2,115 | 8,651,800 | 1 | 100% | 101% | 62% | ▲ | 0 | 0 | 0 | 101% | 101% | 96% | 100% | 113% |
20250618 | 2,129 | 2,163 | 2,106 | 2,160 | 13,026,100 | 46 | 102% | 101% | 151% | ▲▲ | 0 | 0 | 0 | 100% | 94% | 95% | 100% | 115% |
20250619 | 2,155 | 2,168 | 2,126 | 2,155 | 6,632,300 | -6 | 100% | 100% | 51% | ▼ | 0 | 0 | 0 | 98% | 93% | 95% | 100% | 114% |
20250620 | 2,164 | 2,174 | 2,122 | 2,122 | 10,541,600 | -33 | 98% | 98% | 159% | ▼▼ | 0 | 0 | 0 | 99% | 93% | 94% | 98% | 113% |
20250623 | 2,172 | 2,182 | 2,139 | 2,149 | 15,351,800 | 27 | 101% | 99% | 146% | ▲ | 0 | 0 | 0 | 97% | 99% | 100% | 99% | 113% |
20250624 | 2,055 | 2,078 | 2,003 | 2,003 | 19,256,700 | -146 | 93% | 97% | 125% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 93% | 105% |
20250625 | 2,005 | 2,024 | 2,002 | 2,018 | 8,654,100 | 15 | 101% | 101% | 45% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 93% | 105% |
20250626 | 2,010 | 2,023 | 2,002 | 2,018 | 10,165,900 | 0 | 100% | 100% | 117% | -- | 0 | 0 | 0 | 100% | 103% | 0% | 93% | 103% |
20250627 | 1,990 | 1,995 | 1,968 | 1,990 | 10,186,600 | -28 | 99% | 100% | 100% | ▼ | 0 | 0 | 0 | 101% | 103% | 0% | 92% | 102% |
20250630 | 2,003 | 2,025 | 1,993 | 2,025 | 8,728,700 | 35 | 102% | 101% | 86% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 94% | 104% |
20250701 | 2,009 | 2,018 | 1,990 | 1,999 | 4,259,500 | -26 | 99% | 100% | 49% | ▼ | 0 | 0 | 0 | 101% | 102% | 0% | 93% | 102% |
20250702 | 2,002 | 2,024 | 2,001 | 2,023 | 5,059,400 | 24 | 101% | 101% | 119% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 94% | 103% |
20250703 | 2,038 | 2,048 | 2,021 | 2,048 | 5,813,400 | 26 | 101% | 100% | 115% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 104% |
20250704 | 2,048 | 2,054 | 2,034 | 2,054 | 3,755,300 | 6 | 100% | 100% | 65% | ▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 95% | 104% |
20250707 | 2,040 | 2,041 | 2,004 | 2,021 | 4,839,500 | -33 | 98% | 99% | 129% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 94% | 102% |
20250708 | 2,032 | 2,055 | 2,026 | 2,051 | 5,464,600 | 30 | 101% | 101% | 113% | ▲ | 0 | 0 | 0 | % | % | % | 95% | 103% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-23 | Barclays Bank PLC | 13,166,609 | 1.04% | ▲ | 4,253,620 | 2,172 | 2,182 | 2,139 | 2,149 | 15,351,800 |
2025-05-22 | Barclays Bank PLC | 8,912,989 | 0.70% | ▲ | 175,000 | 1,902 | 1,909 | 1,892 | 1,900 | 4,758,700 |
2025-04-17 | JPM Securities Japan Co Ltd. | 4,648,748 | 0.36% | ▼ | -2,165,531 | 1,775 | 1,805 | 1,766 | 1,804 | 5,214,600 |
2025-04-14 | JPM Securities Japan Co Ltd. | 6,814,279 | 0.54% | ▼ | -3,341,565 | 1,794 | 1,795 | 1,769 | 1,769 | 5,909,800 |
2025-04-04 | JPM Securities Japan Co Ltd. | 10,155,844 | 0.80% | ▲ | 1,229,538 | 1,908 | 1,931 | 1,838 | 1,878 | 13,359,100 |
2025-03-28 | JPM Securities Japan Co Ltd. | 8,926,306 | 0.70% | ▲ | 209,777 | 2,140 | 2,152 | 2,105 | 2,114 | 5,823,200 |
2025-03-27 | JPM Securities Japan Co Ltd. | 8,716,529 | 0.69% | ▼ | 2,120 | 2,143 | 2,108 | 2,143 | 5,656,400 | |
2025-03-24 | JPM Securities Japan Co Ltd. | 8,859,112 | 0.70% | ▲ | 301,487 | 2,102 | 2,109 | 2,082 | 2,101 | 4,505,000 |
2025-03-18 | JPM Securities Japan Co Ltd. | 8,557,625 | 0.67% | ▼ | -685,092 | 2,029 | 2,064 | 2,028 | 2,062 | 8,485,300 |
2025-03-13 | JPM Securities Japan Co Ltd. | 9,242,717 | 0.73% | ▲ | 1,980 | 2,002 | 1,978 | 1,985 | 6,796,100 | |
2025-03-04 | Barclays Bank PLC | 8,737,989 | 0.69% | ▼ | -1,298,234 | 1,895 | 1,901 | 1,869 | 1,898 | 9,190,500 |
2024-12-20 | Barclays Bank PLC | 10,036,223 | 0.79% | ▼ | -49,900 | 1,948 | 1,956 | 1,937 | 1,942 | 8,662,100 |
2024-12-13 | Barclays Bank PLC | 10,086,123 | 0.80% | ▲ | 202,200 | 1,970 | 1,983 | 1,958 | 1,963 | 7,379,800 |
2024-12-06 | Barclays Bank PLC | 9,883,923 | 0.78% | ▲ | 1,987 | 1,997 | 1,982 | 1,993 | 4,407,300 | |
2024-04-10 | JPM Securities Japan Co Ltd. | 5,619,666 | 0.44% | ▼ | -4,283,362 | 2,439 | 2,475 | 2,435 | 2,473 | 4,472,800 |
2024-04-10 | 三菱UFJモルガン・スタンレー証券株式会社 | 5,452,811 | 0.43% | ▼ | -4,053,422 | 2,439 | 2,475 | 2,435 | 2,473 | 4,472,800 |
2024-04-03 | JPM Securities Japan Co Ltd. | 9,903,028 | 0.78% | ▼ | -252,100 | 2,395 | 2,440 | 2,378 | 2,400 | 12,685,500 |
2024-03-28 | JPM Securities Japan Co Ltd. | 10,155,128 | 0.80% | ▲ | 101,242 | 2,278 | 2,322 | 2,272 | 2,300 | 7,133,100 |
2024-03-14 | 三菱UFJモルガン・スタンレー証券株式会社 | 9,506,233 | 0.75% | ▲ | 1,966,923 | 2,092 | 2,149 | 2,085 | 2,112 | 8,877,300 |
2024-03-14 | JPM Securities Japan Co Ltd. | 10,053,886 | 0.79% | ▼ | -146,120 | 2,092 | 2,149 | 2,085 | 2,112 | 8,877,300 |
2024-03-13 | JPM Securities Japan Co Ltd. | 10,200,006 | 0.81% | ▲ | 1,230,097 | 2,079 | 2,096 | 2,038 | 2,055 | 5,027,600 |
2024-03-12 | 三菱UFJモルガン・スタンレー証券株式会社 | 7,539,310 | 0.59% | ▲ | 1,172,401 | 2,059 | 2,073 | 2,023 | 2,064 | 6,851,900 |
2024-03-12 | JPM Securities Japan Co Ltd. | 8,969,909 | 0.71% | ▲ | 3,207,061 | 2,059 | 2,073 | 2,023 | 2,064 | 6,851,900 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VJPU | 350 | 2025-04-04 11:46 | 株式会社INPEX | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100UWC6 | 350 | 2024-12-05 10:07 | 株式会社INPEX | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100TD07 | 350 | 2024-05-08 10:23 | 株式会社INPEX | 野村證券株式会社 | 変更報告書(特例対象株券等) |
S100T35J | 350 | 2024-03-22 15:16 | 株式会社INPEX | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
S100SPRP | 350 | 2024-02-06 14:19 | 株式会社INPEX | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |