| 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 | 1,803 | 1,825 | 1,778 | 1,784 | 188,800 | -7 | 100% | 99% | 63% | ▼ | 0 | 0 | 0 | 100% | 101% | 100% | 99% | 117% |
| 20250610 | 1,790 | 1,822 | 1,789 | 1,791 | 269,100 | 7 | 100% | 100% | 143% | ▲ | 0 | 0 | 0 | 100% | 99% | 99% | 100% | 114% |
| 20250611 | 1,826 | 1,848 | 1,778 | 1,821 | 219,700 | 30 | 102% | 100% | 82% | ▲▲ | 0 | 0 | 0 | 99% | 101% | 101% | 100% | 111% |
| 20250613 | 1,785 | 1,795 | 1,758 | 1,774 | 103,600 | -47 | 97% | 99% | 47% | ▼ | 0 | 0 | 0 | 101% | 103% | 103% | 97% | 108% |
| 20250616 | 1,760 | 1,785 | 1,758 | 1,770 | 90,100 | -4 | 100% | 101% | 87% | ▼▼ | 0 | 0 | 0 | 102% | 102% | 102% | 97% | 107% |
| 20250617 | 1,775 | 1,814 | 1,758 | 1,814 | 170,300 | 44 | 102% | 102% | 189% | ▲ | 0 | 0 | 0 | 101% | 98% | 100% | 100% | 110% |
| 20250618 | 1,800 | 1,812 | 1,790 | 1,810 | 109,800 | -4 | 100% | 101% | 64% | ▼ | 0 | 0 | 0 | 100% | 97% | 100% | 99% | 108% |
| 20250619 | 1,810 | 1,815 | 1,780 | 1,805 | 90,900 | -5 | 100% | 100% | 83% | ▼▼ | 0 | 0 | 0 | 100% | 96% | 100% | 99% | 107% |
| 20250620 | 1,799 | 1,845 | 1,782 | 1,806 | 221,300 | 1 | 100% | 100% | 243% | ▲ | 0 | 0 | 0 | 97% | 96% | 100% | 99% | 107% |
| 20250623 | 1,810 | 1,822 | 1,758 | 1,764 | 117,800 | -42 | 98% | 97% | 53% | ▼ | 0 | 0 | 0 | 99% | 97% | 102% | 97% | 104% |
| 20250624 | 1,777 | 1,789 | 1,741 | 1,751 | 154,500 | -13 | 99% | 99% | 131% | ▼▼ | 0 | 0 | 0 | 98% | 99% | 103% | 96% | 104% |
| 20250625 | 1,757 | 1,762 | 1,709 | 1,719 | 190,800 | -32 | 98% | 98% | 123% | ▼▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 94% | 102% |
| 20250626 | 1,727 | 1,734 | 1,710 | 1,732 | 94,700 | 13 | 101% | 100% | 50% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 95% | 101% |
| 20250627 | 1,724 | 1,734 | 1,720 | 1,730 | 75,800 | -2 | 100% | 100% | 80% | ▼ | 0 | 0 | 0 | 100% | 104% | 0% | 95% | 101% |
| 20250630 | 1,730 | 1,745 | 1,721 | 1,730 | 98,500 | 0 | 100% | 100% | 130% | -- | 0 | 0 | 0 | 100% | 104% | 0% | 95% | 101% |
| 20250701 | 1,730 | 1,763 | 1,730 | 1,738 | 95,600 | 8 | 100% | 100% | 97% | ▲ | 0 | 0 | 0 | 101% | 104% | 0% | 95% | 101% |
| 20250702 | 1,721 | 1,756 | 1,721 | 1,745 | 90,600 | 7 | 100% | 101% | 95% | ▲▲ | 0 | 0 | 0 | 101% | 103% | 0% | 96% | 102% |
| 20250703 | 1,745 | 1,760 | 1,706 | 1,755 | 161,200 | 10 | 101% | 101% | 178% | ▲▲▲ | 0 | 0 | 0 | 102% | 103% | 0% | 96% | 102% |
| 20250704 | 1,760 | 1,800 | 1,750 | 1,792 | 198,500 | 37 | 102% | 102% | 123% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 104% |
| 20250707 | 1,802 | 1,812 | 1,758 | 1,782 | 124,100 | -10 | 99% | 99% | 63% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 104% |
| 20250708 | 1,782 | 1,796 | 1,773 | 1,780 | 131,300 | -2 | 100% | 100% | 106% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 104% |
| 20250709 | 1,786 | 1,829 | 1,786 | 1,805 | 169,000 | 25 | 101% | 101% | 129% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 105% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,500 | 0.01% | ▼ | -430,490 | 990 | 996 | 972 | 972 | 1,026,100 |
| 2024-10-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 435,990 | 0.91% | ▲ | 43,700 | 992 | 995 | 974 | 977 | 81,500 |
| 2024-10-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 392,290 | 0.82% | ▲ | 54,000 | 1,014 | 1,014 | 1,000 | 1,003 | 92,300 |
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 338,290 | 0.71% | ▲ | 42,900 | 1,010 | 1,028 | 1,006 | 1,015 | 63,500 |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 295,390 | 0.62% | ▲ | 11,400 | 1,030 | 1,034 | 1,022 | 1,029 | 75,400 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 283,990 | 0.59% | ▼ | -48,200 | 1,050 | 1,063 | 1,039 | 1,049 | 65,000 |
| 2024-09-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 332,190 | 0.69% | ▼ | -5,500 | 970 | 991 | 969 | 987 | 56,600 |
| 2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 337,690 | 0.71% | ▲ | 40,900 | 980 | 985 | 976 | 979 | 55,600 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 296,790 | 0.62% | ▼ | -79,400 | 982 | 982 | 957 | 975 | 141,900 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 376,190 | 0.79% | ▼ | -4,300 | 987 | 987 | 950 | 950 | 143,900 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 380,490 | 0.80% | ▲ | 45,700 | 994 | 996 | 986 | 986 | 52,700 |
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 334,790 | 0.70% | ▲ | 44,800 | 1,001 | 1,012 | 994 | 1,001 | 100,200 |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 289,990 | 0.61% | ▲ | 47,800 | 1,010 | 1,019 | 1,009 | 1,013 | 83,700 |
| 2024-06-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,190 | 0.51% | ▲ | 982 | 995 | 980 | 989 | 176,800 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TFT3 | 350 | 2024-05-20 11:28 | 株式会社ピーエス三菱 | ＵＢＥ三菱セメント株式会社 | 変更報告書 |