| 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 | 2,398 | 2,403 | 2,390 | 2,397 | 16,600 | -1 | 100% | 100% | 83% | ▼▼▼ | 0 | 0 | 0 | 101% | 102% | 105% | 99% | 3% |
| 20250702 | 2,384 | 2,422 | 2,384 | 2,415 | 28,900 | 18 | 101% | 101% | 174% | ▲ | 0 | 0 | 0 | 100% | 101% | 104% | 100% | 4% |
| 20250703 | 2,415 | 2,424 | 2,397 | 2,408 | 14,300 | -7 | 100% | 100% | 49% | ▼ | 0 | 0 | 0 | 100% | 101% | 104% | 100% | 4% |
| 20250704 | 2,410 | 2,419 | 2,406 | 2,419 | 12,500 | 11 | 100% | 100% | 87% | ▲ | 0 | 0 | 0 | 100% | 100% | 103% | 100% | 4% |
| 20250707 | 2,429 | 2,433 | 2,421 | 2,424 | 19,500 | 5 | 100% | 100% | 156% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 103% | 100% | 4% |
| 20250708 | 2,434 | 2,451 | 2,426 | 2,440 | 40,700 | 16 | 101% | 100% | 209% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 102% | 100% | 4% |
| 20250709 | 2,451 | 2,461 | 2,441 | 2,445 | 25,600 | 5 | 100% | 100% | 63% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 100% | 102% | 100% | 4% |
| 20250710 | 2,462 | 2,464 | 2,423 | 2,434 | 38,000 | -11 | 100% | 99% | 148% | ▼ | 0 | 0 | 0 | 99% | 101% | 102% | 100% | 4% |
| 20250711 | 2,458 | 2,465 | 2,439 | 2,441 | 16,400 | 7 | 100% | 99% | 43% | ▲ | 0 | 0 | 0 | 100% | 101% | 101% | 100% | 4% |
| 20250714 | 2,445 | 2,464 | 2,445 | 2,453 | 24,100 | 12 | 100% | 100% | 147% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 101% | 100% | 4% |
| 20250715 | 2,462 | 2,478 | 2,461 | 2,472 | 30,700 | 19 | 101% | 100% | 127% | ▲▲▲ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 3% |
| 20250716 | 2,474 | 2,475 | 2,456 | 2,461 | 19,700 | -11 | 100% | 99% | 64% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 3% |
| 20250717 | 2,465 | 2,477 | 2,457 | 2,473 | 17,600 | 12 | 100% | 100% | 89% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 4% |
| 20250718 | 2,463 | 2,500 | 2,463 | 2,475 | 32,400 | 2 | 100% | 100% | 184% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 4% |
| 20250722 | 2,467 | 2,491 | 2,463 | 2,490 | 28,700 | 15 | 101% | 101% | 89% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 4% |
| 20250723 | 2,480 | 2,483 | 2,450 | 2,472 | 38,200 | -18 | 99% | 100% | 133% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 3% |
| 20250724 | 2,474 | 2,497 | 2,473 | 2,483 | 22,100 | 11 | 100% | 100% | 58% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 4% |
| 20250725 | 2,498 | 2,501 | 2,476 | 2,495 | 33,600 | 12 | 100% | 100% | 152% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 4% |
| 20250728 | 2,495 | 2,516 | 2,495 | 2,501 | 49,200 | 6 | 100% | 100% | 146% | ▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 4% |
| 20250729 | 2,494 | 2,494 | 2,464 | 2,468 | 67,900 | -33 | 99% | 99% | 138% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 3% |
| 20250730 | 2,460 | 2,510 | 2,427 | 2,478 | 120,700 | 10 | 100% | 101% | 178% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 3% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250729 | 15:30 | 不二家 | 2025年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250424 | 15:30 | 不二家 | 2025年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20250326 | 12:00 | 不二家 | 支配株主等に関する事項について |
| 20250212 | 15:30 | 不二家 | 2024年12月期決算短信〔日本基準〕（連結） |
| 20250127 | 15:30 | 不二家 | 2024年12月期通期業績予想の修正に関するお知らせ |
| 20241028 | 15:00 | 不二家 | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240729 | 15:00 | 不二家 | 2024年12月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240424 | 15:00 | 不二家 | 2024年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20240325 | 10:00 | 不二家 | 支配株主等に関する事項について |
| 20240221 | 15:00 | 不二家 | 連結子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 20240213 | 15:00 | 不二家 | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240126 | 15:00 | 不二家 | 2023年12月期通期業績予想の修正に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | GOLDMAN SACHS INTERNATIONAL | 205,989 | 0.79% | ▼ | -25,100 | 2,462 | 2,478 | 2,461 | 2,472 | 30,700 |
| 2025-06-25 | GOLDMAN SACHS INTERNATIONAL | 231,089 | 0.89% | ▼ | -25,700 | 2,385 | 2,395 | 2,369 | 2,391 | 25,700 |
| 2025-06-06 | GOLDMAN SACHS INTERNATIONAL | 256,789 | 0.99% | ▼ | -26,100 | 2,330 | 2,348 | 2,323 | 2,345 | 32,900 |
| 2025-05-22 | GOLDMAN SACHS INTERNATIONAL | 282,889 | 1.09% | ▼ | -20,200 | 2,375 | 2,390 | 2,366 | 2,374 | 23,200 |
| 2025-05-13 | GOLDMAN SACHS INTERNATIONAL | 303,089 | 1.17% | ▼ | -9,400 | 2,419 | 2,440 | 2,409 | 2,413 | 25,500 |
| 2025-05-08 | GOLDMAN SACHS INTERNATIONAL | 312,489 | 1.21% | ▲ | 13,100 | 2,401 | 2,410 | 2,367 | 2,396 | 32,900 |
| 2025-04-28 | GOLDMAN SACHS INTERNATIONAL | 299,389 | 1.16% | ▲ | 22,300 | 2,359 | 2,365 | 2,340 | 2,351 | 68,200 |
| 2025-04-25 | GOLDMAN SACHS INTERNATIONAL | 277,089 | 1.07% | ▲ | 46,600 | 2,360 | 2,385 | 2,301 | 2,358 | 124,400 |
| 2025-04-24 | GOLDMAN SACHS INTERNATIONAL | 230,489 | 0.89% | ▼ | -26,134 | 2,468 | 2,468 | 2,397 | 2,410 | 54,600 |
| 2025-04-07 | GOLDMAN SACHS INTERNATIONAL | 256,623 | 0.99% | ▼ | -24,900 | 2,249 | 2,315 | 2,218 | 2,284 | 104,500 |
| 2025-03-26 | GOLDMAN SACHS INTERNATIONAL | 281,523 | 1.09% | ▼ | -5,818 | 2,433 | 2,446 | 2,424 | 2,433 | 53,000 |
| 2025-03-12 | GOLDMAN SACHS INTERNATIONAL | 287,341 | 1.11% | ▲ | 15,300 | 2,335 | 2,335 | 2,318 | 2,323 | 55,300 |
| 2025-03-05 | GOLDMAN SACHS INTERNATIONAL | 272,041 | 1.05% | ▼ | -16,100 | 2,277 | 2,310 | 2,271 | 2,291 | 89,900 |
| 2025-02-28 | GOLDMAN SACHS INTERNATIONAL | 288,141 | 1.11% | ▲ | 7,766 | 2,275 | 2,275 | 2,221 | 2,233 | 502,400 |
| 2025-02-26 | GOLDMAN SACHS INTERNATIONAL | 280,375 | 1.08% | ▼ | -3,600 | 2,275 | 2,276 | 2,250 | 2,267 | 56,100 |
| 2025-02-21 | GOLDMAN SACHS INTERNATIONAL | 283,975 | 1.10% | ▲ | 20,917 | 2,224 | 2,249 | 2,221 | 2,241 | 54,300 |
| 2025-02-18 | GOLDMAN SACHS INTERNATIONAL | 263,058 | 1.02% | ▲ | 13,600 | 2,263 | 2,297 | 2,256 | 2,286 | 75,200 |
| 2025-02-14 | GOLDMAN SACHS INTERNATIONAL | 249,458 | 0.96% | ▼ | -12,171 | 2,322 | 2,326 | 2,290 | 2,290 | 158,200 |
| 2025-02-13 | GOLDMAN SACHS INTERNATIONAL | 261,629 | 1.01% | ▲ | 48,700 | 2,380 | 2,380 | 2,321 | 2,321 | 284,000 |
| 2025-02-12 | GOLDMAN SACHS INTERNATIONAL | 212,929 | 0.82% | ▲ | 14,583 | 2,400 | 2,410 | 2,380 | 2,396 | 106,700 |
| 2025-02-12 | GOLDMAN SACHS INTERNATIONAL | 212,929 | 0.82% | ▲ | 14,583 | 2,400 | 2,410 | 2,380 | 2,396 | 106,700 |
| 2025-02-10 | GOLDMAN SACHS INTERNATIONAL | 198,346 | 0.76% | ▲ | 22,400 | 2,378 | 2,386 | 2,360 | 2,383 | 67,800 |
| 2025-02-10 | GOLDMAN SACHS INTERNATIONAL | 198,346 | 0.76% | ▲ | 2,378 | 2,386 | 2,360 | 2,383 | 67,800 | |
| 2025-02-07 | GOLDMAN SACHS INTERNATIONAL | 175,946 | 0.68% | ▲ | 35,600 | 2,398 | 2,403 | 2,375 | 2,387 | 95,700 |
| 2025-02-07 | GOLDMAN SACHS INTERNATIONAL | 175,946 | 0.68% | ▲ | 2,398 | 2,403 | 2,375 | 2,387 | 95,700 | |
| 2025-02-05 | GOLDMAN SACHS INTERNATIONAL | 140,346 | 0.54% | ▲ | 2,418 | 2,457 | 2,412 | 2,430 | 137,700 | |
| 2025-02-05 | GOLDMAN SACHS INTERNATIONAL | 140,346 | 0.54% | ▲ | 2,418 | 2,457 | 2,412 | 2,430 | 137,700 | |
| 2024-06-13 | UBS AG | 128,798 | 0.49% | ▼ | -23,700 | 2,521 | 2,529 | 2,513 | 2,517 | 10,100 |