| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 1,084 | 1,091 | 1,082 | 1,082 | 14,300 | -2 | 100% | 100% | 65% | ▼ | 10 | 0 | 0 | 100% | 102% | 104% | 90% | 0% |
| 20250625 | 1,083 | 1,088 | 1,080 | 1,086 | 17,700 | 4 | 100% | 100% | 124% | ▲ | 9 | 0 | 0 | 100% | 102% | 104% | 91% | 0% |
| 20250626 | 1,083 | 1,085 | 1,080 | 1,080 | 16,700 | -6 | 99% | 100% | 94% | ▼ | 8 | 0 | 0 | 100% | 101% | 104% | 91% | 0% |
| 20250627 | 1,082 | 1,089 | 1,080 | 1,085 | 30,700 | 5 | 100% | 100% | 184% | ▲ | 7 | 0 | 0 | 100% | 103% | 104% | 93% | 0% |
| 20250630 | 1,085 | 1,098 | 1,085 | 1,085 | 25,900 | 0 | 100% | 100% | 84% | -- | 6 | 0 | 0 | 102% | 106% | 104% | 98% | 0% |
| 20250701 | 1,086 | 1,105 | 1,086 | 1,105 | 30,000 | 20 | 102% | 102% | 116% | ▲ | 5 | 0 | 0 | 99% | 104% | 102% | 99% | 2% |
| 20250702 | 1,105 | 1,105 | 1,090 | 1,093 | 28,700 | -12 | 99% | 99% | 96% | ▼ | 0 | 0 | 0 | 100% | 102% | 102% | 98% | 1% |
| 20250703 | 1,100 | 1,100 | 1,093 | 1,096 | 3,900 | 3 | 100% | 100% | 14% | ▲ | 0 | 0 | 0 | 102% | 102% | 103% | 99% | 1% |
| 20250704 | 1,095 | 1,126 | 1,095 | 1,119 | 28,100 | 23 | 102% | 102% | 721% | ▲▲ | 2 | 0 | 0 | 102% | 98% | 100% | 100% | 4% |
| 20250707 | 1,129 | 1,151 | 1,121 | 1,151 | 20,300 | 32 | 103% | 102% | 72% | ▲▲▲ | 0 | 0 | 0 | 98% | 97% | 99% | 100% | 7% |
| 20250708 | 1,141 | 1,144 | 1,121 | 1,122 | 18,900 | -29 | 97% | 98% | 93% | ▼ | 0 | 0 | 0 | 99% | 98% | 0% | 97% | 4% |
| 20250709 | 1,128 | 1,128 | 1,113 | 1,113 | 22,100 | -9 | 99% | 99% | 117% | ▼▼ | 0 | 0 | 0 | 99% | 100% | 0% | 97% | 3% |
| 20250710 | 1,111 | 1,116 | 1,098 | 1,098 | 35,400 | -15 | 99% | 99% | 160% | ▼▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 95% | 2% |
| 20250711 | 1,099 | 1,115 | 1,099 | 1,105 | 18,600 | 7 | 101% | 101% | 53% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 96% | 2% |
| 20250714 | 1,110 | 1,116 | 1,105 | 1,108 | 20,500 | 3 | 100% | 100% | 110% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 96% | 3% |
| 20250715 | 1,117 | 1,117 | 1,103 | 1,106 | 16,800 | -2 | 100% | 99% | 82% | ▼ | 0 | 0 | 0 | 101% | 102% | 0% | 96% | 2% |
| 20250716 | 1,106 | 1,115 | 1,105 | 1,115 | 69,600 | 9 | 101% | 101% | 414% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 97% | 3% |
| 20250717 | 1,115 | 1,127 | 1,112 | 1,124 | 88,100 | 9 | 101% | 101% | 127% | ▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 98% | 4% |
| 20250718 | 1,123 | 1,124 | 1,101 | 1,101 | 28,600 | -23 | 98% | 98% | 32% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 2% |
| 20250722 | 1,106 | 1,118 | 1,104 | 1,114 | 15,600 | 13 | 101% | 101% | 55% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 3% |
| 20250723 | 1,122 | 1,137 | 1,120 | 1,126 | 29,400 | 12 | 101% | 100% | 188% | ▲▲ | 0 | 0 | 0 | % | % | % | 98% | 4% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-10 | 個人 | 0 | 0.00% | ▼ | -300,000 | 1,084 | 1,091 | 1,060 | 1,074 | 26,300 |
| 2025-03-19 | 個人 | 300,000 | 1.93% | ▲ | 1,089 | 1,115 | 1,088 | 1,115 | 19,000 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 28,500 | 0.18% | ▼ | -49,700 | 698 | 707 | 689 | 705 | 126,800 |
| 2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 78,200 | 0.50% | ▲ | 600 | 728 | 728 | 705 | 708 | 24,300 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VYK5 | 350 | 2025-06-19 15:34 | 佐田建設株式会社 | 重田 光時 | 変更報告書 |
| S100VNEZ | 350 | 2025-04-23 15:32 | 佐田建設株式会社 | 重田 光時 | 大量保有報告書 |
| S100V6H7 | 350 | 2025-02-06 15:30 | 佐田建設株式会社 | ＵＧＳアセットマネジメント株式会社 | 変更報告書 |
| S100V1YS | 350 | 2025-01-15 15:30 | 佐田建設株式会社 | ＵＧＳアセットマネジメント株式会社 | 変更報告書 |
| S100UWGV | 350 | 2024-12-10 15:31 | 佐田建設株式会社 | ＵＧＳアセットマネジメント株式会社 | 変更報告書 |
| S100U61X | 350 | 2024-08-13 15:05 | 佐田建設株式会社 | ＵＧＳアセットマネジメント株式会社 | 変更報告書 |
| S100T1UA | 350 | 2024-03-21 15:00 | 佐田建設株式会社 | ＵＧＳアセットマネジメント株式会社 | 変更報告書 |