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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250701 | 3,480 | 3,495 | 3,385 | 3,405 | 305,800 | -75 | 98% | 98% | 84% | ▼ | 0 | 0 | 0 | 100% | 101% | 104% | 98% | 3% |
20250702 | 3,350 | 3,400 | 3,350 | 3,365 | 155,100 | -40 | 99% | 100% | 51% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 103% | 97% | 2% |
20250703 | 3,370 | 3,400 | 3,325 | 3,340 | 251,800 | -25 | 99% | 99% | 162% | ▼▼▼ | 0 | 0 | 0 | 100% | 101% | 103% | 96% | 1% |
20250704 | 3,375 | 3,415 | 3,370 | 3,380 | 216,600 | 40 | 101% | 100% | 86% | ▲ | 0 | 0 | 0 | 99% | 101% | 103% | 97% | 2% |
20250707 | 3,380 | 3,450 | 3,350 | 3,355 | 224,400 | -25 | 99% | 99% | 104% | ▼ | 0 | 0 | 0 | 100% | 102% | 103% | 96% | 2% |
20250708 | 3,390 | 3,400 | 3,365 | 3,380 | 164,000 | 25 | 101% | 100% | 73% | ▲ | 0 | 0 | 0 | 101% | 102% | 103% | 97% | 2% |
20250709 | 3,390 | 3,425 | 3,385 | 3,425 | 186,200 | 45 | 101% | 101% | 114% | ▲▲ | 0 | 0 | 0 | 99% | 102% | 101% | 98% | 4% |
20250710 | 3,430 | 3,445 | 3,400 | 3,400 | 194,500 | -25 | 99% | 99% | 104% | ▼ | 0 | 0 | 0 | 100% | 103% | 102% | 98% | 3% |
20250711 | 3,400 | 3,440 | 3,400 | 3,415 | 247,000 | 15 | 100% | 100% | 127% | ▲ | 0 | 0 | 0 | 101% | 102% | 102% | 98% | 3% |
20250714 | 3,425 | 3,465 | 3,420 | 3,450 | 182,500 | 35 | 101% | 101% | 74% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 100% | 99% | 3% |
20250715 | 3,495 | 3,505 | 3,425 | 3,445 | 185,400 | -5 | 100% | 99% | 102% | ▼ | 0 | 0 | 0 | 102% | 100% | 0% | 99% | 3% |
20250716 | 3,440 | 3,505 | 3,420 | 3,500 | 259,100 | 55 | 102% | 102% | 140% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 5% |
20250717 | 3,480 | 3,495 | 3,460 | 3,475 | 166,000 | -25 | 99% | 100% | 64% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 99% | 4% |
20250718 | 3,500 | 3,520 | 3,480 | 3,485 | 165,200 | 10 | 100% | 100% | 100% | ▲ | 0 | 0 | 0 | 98% | 100% | 0% | 100% | 4% |
20250722 | 3,470 | 3,475 | 3,410 | 3,415 | 207,200 | -70 | 98% | 98% | 125% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 98% | 2% |
20250723 | 3,440 | 3,465 | 3,415 | 3,450 | 171,300 | 35 | 101% | 100% | 83% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 3% |
20250724 | 3,450 | 3,485 | 3,440 | 3,460 | 105,100 | 10 | 100% | 100% | 61% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 4% |
20250725 | 3,470 | 3,510 | 3,460 | 3,480 | 167,200 | 20 | 101% | 100% | 159% | ▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 4% |
20250728 | 3,500 | 3,500 | 3,460 | 3,465 | 102,100 | -15 | 100% | 99% | 61% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 4% |
20250729 | 3,445 | 3,475 | 3,430 | 3,470 | 98,400 | 5 | 100% | 101% | 96% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 4% |
20250730 | 3,525 | 3,525 | 3,460 | 3,480 | 186,000 | 10 | 100% | 99% | 189% | ▲▲ | 0 | 0 | 0 | % | % | % | 99% | 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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 98,356 | 0.13% | ▼ | -347,019 | 3,025 | 3,040 | 2,976 | 2,978 | 429,900 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 445,375 | 0.60% | ▲ | 3,075 | 3,080 | 3,020 | 3,050 | 174,600 | |
2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 294,685 | 0.39% | ▼ | -195,900 | 2,750 | 2,792 | 2,724 | 2,748 | 368,900 |
2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 490,585 | 0.66% | ▼ | -150,180 | 2,800 | 2,825 | 2,752 | 2,778 | 439,700 |
2024-05-14 | GOLDMAN SACHS INTERNATIONAL | 640,765 | 0.86% | ▼ | -246,200 | 2,692 | 2,796 | 2,684 | 2,786 | 836,900 |
2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 886,965 | 1.20% | ▼ | -368,687 | 2,661 | 2,696 | 2,533 | 2,663 | 1,645,000 |
2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 1,255,652 | 1.70% | ▲ | 72,500 | 2,398 | 2,420 | 2,389 | 2,409 | 425,000 |
2024-05-01 | GOLDMAN SACHS INTERNATIONAL | 1,183,152 | 1.60% | ▲ | 66,400 | 2,410 | 2,455 | 2,388 | 2,439 | 369,400 |
2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 1,116,752 | 1.51% | ▲ | 107,288 | 2,430 | 2,437 | 2,387 | 2,410 | 391,900 |
2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 1,009,464 | 1.36% | ▲ | 148,900 | 2,427 | 2,427 | 2,394 | 2,405 | 487,300 |
2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 860,564 | 1.16% | ▼ | -31,800 | 2,443 | 2,464 | 2,424 | 2,451 | 321,100 |
2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 892,364 | 1.21% | ▲ | 151,700 | 2,489 | 2,503 | 2,447 | 2,460 | 398,800 |
2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 740,664 | 1.00% | ▲ | 60,865 | 2,490 | 2,498 | 2,477 | 2,494 | 204,200 |
2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 679,799 | 0.92% | ▲ | 76,300 | 2,510 | 2,530 | 2,509 | 2,511 | 130,400 |
2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 603,499 | 0.81% | ▲ | 78,900 | 2,504 | 2,519 | 2,481 | 2,498 | 170,200 |
2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 524,599 | 0.71% | ▲ | 81,000 | 2,600 | 2,600 | 2,564 | 2,583 | 176,000 |
2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 443,599 | 0.60% | ▲ | 30,100 | 2,613 | 2,645 | 2,609 | 2,645 | 248,800 |
2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 413,499 | 0.56% | ▲ | 2,594 | 2,632 | 2,592 | 2,618 | 192,800 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VSXG | 360 | 2025-05-22 14:41 | 株式会社MIXI | 笠原 健治 | 訂正報告書(大量保有報告書・変更報告書) |
S100VQ8R | 350 | 2025-05-22 10:02 | 株式会社MIXI | 笠原 健治 | 変更報告書 |
S100UBJD | 350 | 2024-09-04 13:28 | 株式会社MIXI | ベイリー・ギフォード・アンド・カンパニー | 変更報告書(特例対象株券等) |
S100TD34 | 350 | 2024-05-09 09:47 | 株式会社MIXI | ベイリー・ギフォード・アンド・カンパニー | 変更報告書(特例対象株券等) |
S100T1GS | 350 | 2024-03-27 15:04 | 株式会社MIXI | 笠原 健治 | 変更報告書 |