| 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 | 3,280 | 3,300 | 3,225 | 3,250 | 24,900 | 0 | 100% | 99% | 81% | -- | 3 | 0 | 0 | 103% | 106% | 106% | 91% | 1% |
| 20250625 | 3,255 | 3,380 | 3,245 | 3,355 | 54,300 | 105 | 103% | 103% | 218% | ▲ | 2 | 0 | 0 | 104% | 101% | 102% | 95% | 5% |
| 20250626 | 3,360 | 3,505 | 3,360 | 3,490 | 49,200 | 135 | 104% | 104% | 91% | ▲▲ | 0 | 0 | 0 | 100% | 96% | 98% | 99% | 9% |
| 20250627 | 3,505 | 3,530 | 3,430 | 3,490 | 53,400 | 0 | 100% | 100% | 109% | -- | 0 | 0 | 0 | 99% | 96% | 98% | 99% | 9% |
| 20250630 | 3,495 | 3,510 | 3,450 | 3,460 | 23,600 | -30 | 99% | 99% | 44% | ▼ | 0 | 0 | 0 | 100% | 98% | 100% | 99% | 8% |
| 20250701 | 3,410 | 3,445 | 3,375 | 3,400 | 18,000 | -60 | 98% | 100% | 76% | ▼▼ | 0 | 0 | 0 | 100% | 97% | 102% | 97% | 6% |
| 20250702 | 3,370 | 3,405 | 3,355 | 3,360 | 14,100 | -40 | 99% | 100% | 78% | ▼▼▼ | 0 | 0 | 0 | 101% | 99% | 102% | 96% | 5% |
| 20250703 | 3,340 | 3,390 | 3,315 | 3,370 | 18,400 | 10 | 100% | 101% | 130% | ▲ | 0 | 0 | 0 | 99% | 99% | 101% | 97% | 5% |
| 20250704 | 3,365 | 3,370 | 3,325 | 3,335 | 15,500 | -35 | 99% | 99% | 84% | ▼ | 0 | 0 | 0 | 98% | 102% | 102% | 96% | 4% |
| 20250707 | 3,330 | 3,340 | 3,255 | 3,255 | 17,800 | -80 | 98% | 98% | 115% | ▼▼ | 0 | 0 | 0 | 100% | 106% | 104% | 93% | 1% |
| 20250708 | 3,255 | 3,270 | 3,245 | 3,250 | 23,500 | -5 | 100% | 100% | 132% | ▼▼▼ | 5 | 0 | 0 | 102% | 106% | 0% | 93% | 1% |
| 20250709 | 3,250 | 3,325 | 3,250 | 3,305 | 18,000 | 55 | 102% | 102% | 77% | ▲ | 4 | 0 | 0 | 100% | 103% | 0% | 95% | 3% |
| 20250710 | 3,340 | 3,395 | 3,320 | 3,340 | 42,300 | 35 | 101% | 100% | 235% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 96% | 4% |
| 20250711 | 3,380 | 3,440 | 3,360 | 3,410 | 25,200 | 70 | 102% | 101% | 60% | ▲▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 6% |
| 20250714 | 3,440 | 3,460 | 3,405 | 3,435 | 23,500 | 25 | 101% | 100% | 93% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 98% | 0% | 98% | 7% |
| 20250715 | 3,425 | 3,500 | 3,420 | 3,420 | 26,000 | -15 | 100% | 100% | 111% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 7% |
| 20250716 | 3,425 | 3,455 | 3,400 | 3,425 | 16,700 | 5 | 100% | 100% | 64% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 7% |
| 20250717 | 3,395 | 3,400 | 3,360 | 3,390 | 14,700 | -35 | 99% | 100% | 88% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 97% | 6% |
| 20250718 | 3,415 | 3,425 | 3,345 | 3,345 | 20,100 | -45 | 99% | 98% | 137% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 3% |
| 20250722 | 3,340 | 3,390 | 3,280 | 3,325 | 39,200 | -20 | 99% | 100% | 195% | ▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 2% |
| 20250723 | 3,395 | 3,405 | 3,355 | 3,395 | 45,500 | 70 | 102% | 100% | 116% | ▲ | 0 | 0 | 0 | % | % | % | 97% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-11 | UBS AG | 37,578 | 0.48% | ▼ | -2,300 | 3,380 | 3,440 | 3,360 | 3,410 | 25,200 |
| 2025-06-19 | UBS AG | 39,878 | 0.51% | ▲ | 3,345 | 3,355 | 3,285 | 3,285 | 19,500 | |
| 2025-05-02 | 野村證券株式会社 | 38,959 | 0.49% | ▼ | -300 | 3,745 | 3,935 | 3,745 | 3,880 | 73,700 |
| 2025-05-01 | 野村證券株式会社 | 39,259 | 0.50% | ▲ | 300 | 3,755 | 3,810 | 3,650 | 3,730 | 54,400 |
| 2025-04-30 | 野村證券株式会社 | 38,959 | 0.49% | ▼ | -700 | 3,650 | 3,795 | 3,510 | 3,780 | 106,600 |
| 2025-04-28 | 野村證券株式会社 | 39,659 | 0.50% | ▲ | 3,860 | 3,950 | 3,700 | 3,705 | 245,900 | |
| 2025-04-03 | Barclays Capital Securities Ltd | 38,305 | 0.49% | ▼ | -2,600 | 3,425 | 3,485 | 3,340 | 3,390 | 28,700 |
| 2025-03-19 | Barclays Capital Securities Ltd | 40,905 | 0.52% | ▲ | 3,830 | 3,965 | 3,830 | 3,915 | 30,100 | |
| 2024-05-31 | 野村證券株式会社 | 38,172 | 0.48% | ▼ | -1,100 | 3,190 | 3,250 | 3,145 | 3,245 | 23,900 |
| 2024-05-30 | 野村證券株式会社 | 39,272 | 0.50% | ▲ | 3,145 | 3,155 | 3,070 | 3,155 | 33,700 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VS0Y | 350 | 2025-05-21 14:37 | 中外炉工業株式会社 | 株式会社りそな銀行 | 変更報告書（特例対象株券等） |
| S100VPE3 | 350 | 2025-05-09 09:52 | 中外炉工業株式会社 | 株式会社りそな銀行 | 変更報告書（特例対象株券等） |
| S100VKAF | 350 | 2025-04-04 15:38 | 中外炉工業株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100V6R0 | 350 | 2025-02-06 12:09 | 中外炉工業株式会社 | 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） |
| S100UVSR | 350 | 2024-12-05 09:07 | 中外炉工業株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |