| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 1,318 | 1,320 | 1,306 | 1,315 | 29,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 1,315 | 1,336 | 1,314 | 1,335 | 60,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 1,335 | 1,335 | 1,322 | 1,324 | 21,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 1,327 | 1,327 | 1,312 | 1,319 | 18,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 1,314 | 1,317 | 1,298 | 1,307 | 40,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 1,307 | 1,311 | 1,292 | 1,298 | 17,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 1,302 | 1,310 | 1,293 | 1,310 | 17,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 1,303 | 1,323 | 1,301 | 1,309 | 18,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 1,309 | 1,317 | 1,301 | 1,302 | 26,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 1,309 | 1,319 | 1,306 | 1,319 | 31,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 1,319 | 1,320 | 1,309 | 1,312 | 18,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 1,313 | 1,318 | 1,309 | 1,311 | 11,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 1,319 | 1,322 | 1,308 | 1,318 | 31,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 1,329 | 1,329 | 1,291 | 1,297 | 79,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 1,273 | 1,283 | 1,268 | 1,280 | 66,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 1,280 | 1,296 | 1,267 | 1,296 | 28,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 1,290 | 1,307 | 1,281 | 1,307 | 44,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 1,300 | 1,305 | 1,280 | 1,280 | 36,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-23 | GOLDMAN SACHS INTERNATIONAL | 138,520 | 0.69% | ▼ | 1,225 | 1,236 | 1,212 | 1,218 | 68,800 | |
| 2026-06-17 | Nomura International plc | 91,831 | 0.46% | ▼ | 1,239 | 1,249 | 1,227 | 1,238 | 46,500 | |
| 2026-05-21 | GOLDMAN SACHS INTERNATIONAL | 101,120 | 0.51% | ▲ | 1,249 | 1,252 | 1,227 | 1,227 | 80,500 | |
| 2026-05-14 | Citigroup Global Markets Limited | 92,600 | 0.46% | ▼ | -26,100 | 1,274 | 1,274 | 1,247 | 1,249 | 75,100 |
| 2026-05-08 | Citigroup Global Markets Limited | 118,700 | 0.59% | ▼ | -12,900 | 1,274 | 1,297 | 1,263 | 1,296 | 70,700 |
| 2026-05-01 | Citigroup Global Markets Limited | 131,600 | 0.66% | ▼ | -13,400 | 1,253 | 1,253 | 1,236 | 1,247 | 63,600 |
| 2026-04-27 | Citigroup Global Markets Limited | 145,000 | 0.73% | ▼ | -24,930 | 1,257 | 1,263 | 1,207 | 1,219 | 368,500 |
| 2026-03-27 | Citigroup Global Markets Limited | 169,930 | 0.85% | ▲ | 28,600 | 1,370 | 1,377 | 1,357 | 1,372 | 93,800 |
| 2026-03-25 | Citigroup Global Markets Limited | 141,330 | 0.71% | ▲ | 15,200 | 1,365 | 1,388 | 1,360 | 1,381 | 103,400 |
| 2026-03-24 | Citigroup Global Markets Limited | 126,130 | 0.63% | ▲ | 25,700 | 1,367 | 1,367 | 1,352 | 1,359 | 50,500 |
| 2026-03-19 | Citigroup Global Markets Limited | 100,430 | 0.50% | ▲ | 1,379 | 1,382 | 1,362 | 1,365 | 66,500 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEDE | 350 | 2024-10-03 09:13 | 三晃金属工業株式会社 | 日本製鉄株式会社 | 変更報告書 |