| 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 | 3,900 | 3,920 | 3,890 | 3,915 | 7,700 | 5 | 100% | 100% | 175% | ▲ | 0 | 0 | 0 | 99% | 100% | 101% | 99% | 103% |
| 20250605 | 3,915 | 3,930 | 3,885 | 3,890 | 7,400 | -25 | 99% | 99% | 96% | ▼ | 0 | 0 | 0 | 101% | 100% | 102% | 98% | 102% |
| 20250606 | 3,890 | 3,915 | 3,890 | 3,915 | 5,300 | 25 | 101% | 101% | 72% | ▲ | 0 | 0 | 0 | 100% | 99% | 101% | 99% | 103% |
| 20250609 | 3,915 | 3,920 | 3,900 | 3,900 | 2,000 | -15 | 100% | 100% | 38% | ▼ | 0 | 0 | 0 | 100% | 99% | 102% | 99% | 102% |
| 20250610 | 3,905 | 3,920 | 3,900 | 3,900 | 5,100 | 0 | 100% | 100% | 255% | -- | 0 | 0 | 0 | 100% | 99% | 102% | 99% | 102% |
| 20250611 | 3,895 | 3,900 | 3,885 | 3,885 | 6,200 | -15 | 100% | 100% | 122% | ▼ | 0 | 0 | 0 | 99% | 100% | 102% | 98% | 102% |
| 20250613 | 3,875 | 3,875 | 3,835 | 3,835 | 8,700 | -50 | 99% | 99% | 140% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 103% | 97% | 101% |
| 20250616 | 3,840 | 3,865 | 3,840 | 3,860 | 5,100 | 25 | 101% | 101% | 59% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 98% | 101% |
| 20250617 | 3,870 | 3,870 | 3,850 | 3,855 | 3,000 | -5 | 100% | 100% | 59% | ▼ | 0 | 0 | 0 | 101% | 101% | 102% | 98% | 101% |
| 20250618 | 3,840 | 3,870 | 3,840 | 3,860 | 3,300 | 5 | 100% | 101% | 110% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 98% | 101% |
| 20250619 | 3,875 | 3,890 | 3,875 | 3,885 | 4,300 | 25 | 101% | 100% | 130% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 98% | 102% |
| 20250620 | 3,890 | 3,890 | 3,835 | 3,840 | 8,900 | -45 | 99% | 99% | 207% | ▼ | 0 | 0 | 0 | 101% | 102% | 0% | 97% | 100% |
| 20250623 | 3,835 | 3,860 | 3,830 | 3,860 | 5,800 | 20 | 101% | 101% | 65% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 101% |
| 20250624 | 3,875 | 3,880 | 3,840 | 3,860 | 6,200 | 0 | 100% | 100% | 107% | -- | 0 | 0 | 0 | 100% | 103% | 0% | 98% | 101% |
| 20250625 | 3,860 | 3,870 | 3,840 | 3,870 | 5,200 | 10 | 100% | 100% | 84% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 98% | 101% |
| 20250626 | 3,870 | 3,890 | 3,870 | 3,890 | 3,800 | 20 | 101% | 101% | 73% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 101% |
| 20250627 | 3,870 | 3,915 | 3,870 | 3,910 | 12,800 | 20 | 101% | 101% | 337% | ▲▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 99% | 102% |
| 20250630 | 3,910 | 3,965 | 3,900 | 3,965 | 21,500 | 55 | 101% | 101% | 168% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 103% |
| 20250701 | 3,935 | 3,940 | 3,915 | 3,915 | 9,900 | -50 | 99% | 99% | 46% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 102% |
| 20250702 | 3,910 | 3,925 | 3,895 | 3,905 | 9,100 | -10 | 100% | 100% | 92% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 102% |
| 20250703 | 3,905 | 3,930 | 3,895 | 3,910 | 5,900 | 5 | 100% | 100% | 65% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-17 | 野村證券株式会社 | 5,345 | 0.07% | ▼ | -44,900 | 3,660 | 3,670 | 3,610 | 3,630 | 44,100 |
| 2024-12-16 | 野村證券株式会社 | 50,245 | 0.73% | ▲ | 3,660 | 3,905 | 3,650 | 3,805 | 86,600 | |
| 2024-06-12 | Diversified Select Opportunities Capital Management, LLC | 36,400 | 0.49% | ▼ | -5,200 | 4,260 | 4,310 | 4,230 | 4,260 | 21,900 |
| 2024-06-10 | Diversified Select Opportunities Capital Management, LLC | 41,600 | 0.56% | ▼ | -2,900 | 4,160 | 4,295 | 4,150 | 4,265 | 21,500 |
| 2024-06-03 | Diversified Select Opportunities Capital Management, LLC | 44,500 | 0.60% | ▲ | 400 | 4,290 | 4,330 | 4,285 | 4,290 | 10,400 |
| 2024-05-31 | Diversified Select Opportunities Capital Management, LLC | 44,100 | 0.59% | ▼ | -200 | 4,215 | 4,290 | 4,215 | 4,290 | 10,100 |
| 2024-05-23 | Diversified Select Opportunities Capital Management, LLC | 44,300 | 0.60% | ▲ | 1,600 | 4,515 | 4,540 | 4,455 | 4,455 | 18,200 |
| 2024-05-21 | Diversified Select Opportunities Capital Management, LLC | 42,700 | 0.57% | ▼ | -700 | 4,540 | 4,645 | 4,510 | 4,510 | 54,800 |
| 2024-05-14 | Diversified Select Opportunities Capital Management, LLC | 43,400 | 0.63% | ▲ | 3,300 | 4,490 | 4,495 | 4,365 | 4,495 | 25,600 |
| 2024-03-28 | Diversified Select Opportunities Capital Management, LLC | 40,100 | 0.58% | ▼ | -2,800 | 4,900 | 4,900 | 4,560 | 4,570 | 175,100 |
| 2024-03-07 | Diversified Select Opportunities Capital Management, LLC | 41,600 | 0.55% | ▲ | 5,650 | 5,670 | 5,530 | 5,590 | 76,300 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZW3 | 350 | 2024-12-23 12:39 | 大成温調株式会社 | 水谷 日出夫 | 変更報告書 |
| S100UZTA | 350 | 2024-12-23 12:16 | 大成温調株式会社 | 水谷 日出夫 | 変更報告書 |
| S100UGI8 | 350 | 2024-09-30 13:31 | 大成温調株式会社 | 高橋 洋 | 変更報告書 |
| S100TJK4 | 350 | 2024-06-06 16:10 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| S100TIPF | 350 | 2024-06-04 16:25 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| S100TGOW | 350 | 2024-05-27 16:23 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| S100T78V | 350 | 2024-04-03 16:09 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| S100T1IZ | 350 | 2024-03-14 16:31 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |
| S100SYB8 | 350 | 2024-02-28 16:37 | 大成温調株式会社 | ＡＰＩＰ， Ｉｎｃ． | 変更報告書 |