| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 1,920 | 1,924 | 1,906 | 1,916 | 585,700 | -8 | 100% | 100% | 114% | ▼ | 0 | 0 | 0 | 99% | 98% | 0% | 98% | 3% |
| 20260907 | 1,926 | 1,933 | 1,902 | 1,902 | 631,000 | -14 | 99% | 99% | 108% | ▼▼ | 0 | 0 | 0 | 101% | 99% | 0% | 97% | 2% |
| 20260908 | 1,901 | 1,923 | 1,893 | 1,911 | 596,400 | 9 | 100% | 101% | 95% | ▲ | 0 | 0 | 0 | 101% | 99% | 0% | 98% | 3% |
| 20260909 | 1,902 | 1,935 | 1,898 | 1,924 | 513,500 | 13 | 101% | 101% | 86% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 98% | 3% |
| 20260910 | 1,900 | 1,912 | 1,877 | 1,880 | 883,100 | -44 | 98% | 99% | 172% | ▼ | 0 | 0 | 0 | 101% | 105% | 0% | 96% | 1% |
| 20260911 | 1,840 | 1,882 | 1,838 | 1,862 | 846,800 | -18 | 99% | 101% | 96% | ▼▼ | 5 | 0 | 0 | 101% | 103% | 0% | 95% | 0% |
| 20260914 | 1,873 | 1,893 | 1,867 | 1,889 | 505,900 | 27 | 101% | 101% | 60% | ▲ | 0 | 0 | 0 | 99% | 102% | 0% | 96% | 1% |
| 20260915 | 1,882 | 1,888 | 1,868 | 1,868 | 681,900 | -21 | 99% | 99% | 135% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 0% |
| 20260916 | 1,879 | 1,905 | 1,879 | 1,885 | 526,000 | 17 | 101% | 100% | 77% | ▲ | 0 | 0 | 0 | 102% | 0% | 0% | 96% | 1% |
| 20260917 | 1,900 | 1,937 | 1,900 | 1,937 | 778,100 | 52 | 103% | 102% | 148% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 4% |
| 20260918 | 1,932 | 1,936 | 1,913 | 1,916 | 729,900 | -21 | 99% | 99% | 94% | ▼ | 0 | 0 | 0 | % | % | % | 98% | 3% |
| 20260924 | 1,917 | 1,921 | 1,902 | 1,910 | 650,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 1,915 | 1,920 | 1,897 | 1,897 | 814,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 1,914 | 1,918 | 1,892 | 1,903 | 1,010,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 1,859 | 1,859 | 1,810 | 1,810 | 1,156,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 1,820 | 1,832 | 1,811 | 1,829 | 885,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 1,835 | 1,835 | 1,805 | 1,806 | 1,028,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 1,805 | 1,809 | 1,776 | 1,776 | 802,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | BNP Paribas Financial Markets SNC | 1,044,329 | 0.57% | ▲ | ||||||
| 2026-03-17 | BNP Paribas Financial Markets SNC | 874,853 | 0.48% | ▼ | -41,400 | 1,926 | 1,937 | 1,919 | 1,920 | 402,700 |
| 2026-03-16 | BNP Paribas Financial Markets SNC | 916,253 | 0.50% | ▲ | 1,911 | 1,926 | 1,904 | 1,915 | 477,900 | |
| 2025-10-01 | Barclays Bank PLC | 861,978 | 0.47% | ▼ | -322,222 | 1,665 | 1,665 | 1,630 | 1,647 | 975,800 |
| 2025-09-16 | Barclays Bank PLC | 1,184,200 | 0.65% | ▲ | 1,735 | 1,742 | 1,726 | 1,734 | 590,900 | |
| 2025-04-08 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -920,774 | 1,286 | 1,318 | 1,284 | 1,311 | 945,800 |
| 2025-04-07 | BNP Paribas Financial Markets SNC | 920,774 | 0.50% | ▲ | 37,200 | 1,215 | 1,272 | 1,200 | 1,249 | 1,599,400 |
| 2025-04-03 | BNP Paribas Financial Markets SNC | 883,574 | 0.48% | ▼ | -24,500 | 1,312 | 1,336 | 1,310 | 1,336 | 957,800 |
| 2025-04-02 | BNP Paribas Financial Markets SNC | 908,074 | 0.50% | ▲ | 15,300 | 1,360 | 1,366 | 1,342 | 1,347 | 733,900 |
| 2025-03-31 | BNP Paribas Financial Markets SNC | 892,774 | 0.49% | ▼ | -31,500 | 1,356 | 1,372 | 1,342 | 1,366 | 1,134,700 |
| 2025-03-28 | BNP Paribas Financial Markets SNC | 924,274 | 0.51% | ▲ | 30,341 | 1,345 | 1,376 | 1,340 | 1,372 | 957,500 |
| 2025-03-14 | BNP Paribas Financial Markets SNC | 893,933 | 0.49% | ▼ | -18,700 | 1,363 | 1,367 | 1,354 | 1,354 | 644,500 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 912,633 | 0.50% | ▲ | 1,346 | 1,357 | 1,343 | 1,350 | 594,200 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100YXUT | 350 | 2026-08-20 16:24 | 株式会社安藤・間 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100YROH | 350 | 2026-07-23 10:15 | （株）安藤・間 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100X54U | 350 | 2025-11-18 15:58 | 株式会社安藤・間 | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| S100WE1W | 350 | 2025-07-23 10:48 | （株）安藤・間 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100VFSA | 350 | 2025-03-24 10:09 | （株）安藤・間 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100V71X | 350 | 2025-02-07 10:11 | （株）安藤・間 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100V2AH | 350 | 2025-01-10 10:15 | （株）安藤・間 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TGI0 | 350 | 2024-05-20 09:51 | 株式会社安藤・間 | ジュピター・アセット・マネジメント・リミテッド | 変更報告書（特例対象株券等） |