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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250604 | 1,514 | 1,524 | 1,510 | 1,512 | 56,200 | -3 | 100% | 100% | 52% | ▼▼ | 0 | 0 | 0 | 99% | 100% | 100% | 98% | 104% |
20250605 | 1,509 | 1,510 | 1,497 | 1,501 | 70,800 | -11 | 99% | 99% | 126% | ▼▼▼ | 0 | 0 | 0 | 101% | 100% | 101% | 98% | 104% |
20250606 | 1,498 | 1,512 | 1,498 | 1,507 | 85,100 | 6 | 100% | 101% | 120% | ▲ | 0 | 0 | 0 | 100% | 99% | 100% | 98% | 104% |
20250609 | 1,507 | 1,509 | 1,499 | 1,500 | 66,200 | -7 | 100% | 100% | 78% | ▼ | 0 | 0 | 0 | 100% | 99% | 101% | 98% | 103% |
20250610 | 1,500 | 1,517 | 1,495 | 1,496 | 112,100 | -4 | 100% | 100% | 169% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 101% | 98% | 103% |
20250611 | 1,496 | 1,504 | 1,486 | 1,502 | 98,100 | 6 | 100% | 100% | 88% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 98% | 104% |
20250613 | 1,493 | 1,495 | 1,483 | 1,486 | 82,800 | -16 | 99% | 100% | 84% | ▼ | 0 | 0 | 0 | 100% | 100% | 101% | 97% | 102% |
20250616 | 1,493 | 1,494 | 1,482 | 1,486 | 69,100 | 0 | 100% | 100% | 83% | -- | 0 | 0 | 0 | 99% | 100% | 102% | 97% | 102% |
20250617 | 1,490 | 1,490 | 1,480 | 1,481 | 66,400 | -5 | 100% | 99% | 96% | ▼ | 0 | 0 | 0 | 100% | 101% | 102% | 97% | 102% |
20250618 | 1,480 | 1,488 | 1,475 | 1,482 | 80,600 | 1 | 100% | 100% | 121% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 97% | 102% |
20250619 | 1,486 | 1,486 | 1,476 | 1,486 | 49,400 | 4 | 100% | 100% | 61% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 97% | 102% |
20250620 | 1,489 | 1,499 | 1,476 | 1,476 | 169,700 | -10 | 99% | 99% | 344% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 96% | 101% |
20250623 | 1,480 | 1,497 | 1,478 | 1,485 | 62,400 | 9 | 101% | 100% | 37% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 97% | 101% |
20250624 | 1,496 | 1,497 | 1,485 | 1,491 | 62,800 | 6 | 100% | 100% | 101% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 97% | 101% |
20250625 | 1,491 | 1,495 | 1,475 | 1,475 | 100,600 | -16 | 99% | 99% | 160% | ▼ | 0 | 0 | 0 | 101% | 103% | 0% | 96% | 100% |
20250626 | 1,476 | 1,493 | 1,475 | 1,493 | 86,200 | 18 | 101% | 101% | 86% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 97% | 101% |
20250627 | 1,494 | 1,502 | 1,485 | 1,497 | 141,100 | 4 | 100% | 100% | 164% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 98% | 101% |
20250630 | 1,502 | 1,506 | 1,495 | 1,495 | 115,400 | -2 | 100% | 100% | 82% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 101% |
20250701 | 1,498 | 1,504 | 1,486 | 1,492 | 90,900 | -3 | 100% | 100% | 79% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 101% |
20250702 | 1,492 | 1,517 | 1,492 | 1,514 | 126,300 | 22 | 101% | 101% | 139% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 103% |
20250703 | 1,514 | 1,521 | 1,498 | 1,510 | 110,800 | -4 | 100% | 100% | 88% | ▼ | 0 | 0 | 0 | % | % | % | 100% | 102% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 65,122 | 0.12% | ▼ | -363,217 | 1,323 | 1,323 | 1,298 | 1,299 | 47,000 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 428,339 | 0.84% | ▲ | 1,313 | 1,321 | 1,307 | 1,309 | 47,700 | |
2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 217,580 | 0.43% | ▼ | -35,700 | 1,269 | 1,276 | 1,256 | 1,261 | 425,900 |
2024-10-09 | GOLDMAN SACHS INTERNATIONAL | 253,280 | 0.50% | ▲ | 3,300 | 1,298 | 1,304 | 1,273 | 1,278 | 253,900 |
2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 249,980 | 0.49% | ▼ | -7,400 | 1,350 | 1,388 | 1,346 | 1,374 | 147,600 |
2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 257,380 | 0.51% | ▲ | 6,800 | 1,385 | 1,387 | 1,326 | 1,326 | 274,000 |
2024-09-19 | GOLDMAN SACHS INTERNATIONAL | 250,580 | 0.49% | ▼ | -49,800 | 1,380 | 1,391 | 1,374 | 1,379 | 71,600 |
2024-09-02 | GOLDMAN SACHS INTERNATIONAL | 300,380 | 0.59% | ▼ | -51,500 | 1,369 | 1,372 | 1,304 | 1,324 | 54,200 |
2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 351,880 | 0.69% | ▼ | -4,600 | 1,305 | 1,310 | 1,270 | 1,286 | 129,100 |
2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 356,480 | 0.70% | ▲ | 7,800 | 1,241 | 1,284 | 1,201 | 1,275 | 91,100 |
2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 348,680 | 0.69% | ▼ | -54,200 | 1,150 | 1,230 | 1,150 | 1,213 | 233,200 |
2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 402,880 | 0.79% | ▼ | -4,100 | 1,310 | 1,317 | 1,289 | 1,300 | 81,100 |
2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 406,980 | 0.80% | ▲ | 6,400 | 1,326 | 1,326 | 1,286 | 1,294 | 85,500 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 400,580 | 0.79% | ▼ | -19,000 | 1,310 | 1,337 | 1,304 | 1,334 | 118,600 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 400,580 | 0.79% | ▼ | -19,000 | 1,310 | 1,337 | 1,304 | 1,334 | 118,600 |
2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 419,580 | 0.81% | ▲ | 32,400 | 1,300 | 1,318 | 1,290 | 1,307 | 269,400 |
2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 387,180 | 0.75% | ▼ | -24,800 | 1,279 | 1,295 | 1,262 | 1,290 | 504,600 |
2024-06-20 | GOLDMAN SACHS INTERNATIONAL | 411,980 | 0.80% | ▲ | 37,600 | 1,273 | 1,294 | 1,267 | 1,279 | 160,500 |
2024-05-24 | GOLDMAN SACHS INTERNATIONAL | 374,380 | 0.72% | ▲ | 47,800 | 1,214 | 1,224 | 1,205 | 1,211 | 83,200 |
2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 326,580 | 0.63% | ▲ | 66,600 | 1,210 | 1,229 | 1,202 | 1,206 | 161,800 |
2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 259,980 | 0.50% | ▲ | 210,084 | 1,216 | 1,223 | 1,191 | 1,196 | 125,500 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V1B7 | 350 | 2025-01-09 15:40 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100UYP8 | 350 | 2024-12-24 15:36 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100UUPC | 350 | 2024-12-03 15:35 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100UIYA | 350 | 2024-10-18 15:09 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100UGYG | 350 | 2024-10-08 15:03 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100U6BW | 350 | 2024-08-14 15:01 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100U0VQ | 350 | 2024-07-17 15:07 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100TZ1Z | 350 | 2024-07-08 15:03 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100TFUF | 350 | 2024-05-21 15:12 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100TB0F | 350 | 2024-04-22 16:18 | 東亜道路工業株式会社 | 三井住友DS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) |
S100TA1A | 350 | 2024-04-19 15:07 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100T2TW | 350 | 2024-03-25 15:07 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |
S100SPLU | 350 | 2024-02-07 15:04 | 東亜道路工業株式会社 | 株式会社ストラテジックキャピタル | 変更報告書 |