| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 4,067 | 4,067 | 3,941 | 3,953 | 259,600 | -142 | 97% | 97% | 52% | ▼▼ | 0 | 0 | 0 | 100% | 103% | 99% | 95% | 5% |
| 20250624 | 3,961 | 3,967 | 3,927 | 3,944 | 214,400 | -9 | 100% | 100% | 83% | ▼▼▼ | 0 | 0 | 0 | 101% | 103% | 99% | 95% | 5% |
| 20250625 | 3,950 | 3,976 | 3,917 | 3,973 | 233,700 | 29 | 101% | 101% | 109% | ▲ | 0 | 0 | 0 | 101% | 102% | 98% | 96% | 5% |
| 20250626 | 4,000 | 4,039 | 3,992 | 4,037 | 222,200 | 64 | 102% | 101% | 95% | ▲▲ | 0 | 0 | 0 | 101% | 99% | 96% | 97% | 6% |
| 20250627 | 4,072 | 4,154 | 4,051 | 4,093 | 383,100 | 56 | 101% | 101% | 172% | ▲▲▲ | 0 | 0 | 0 | 99% | 96% | 95% | 99% | 6% |
| 20250630 | 4,113 | 4,140 | 4,078 | 4,078 | 213,800 | -15 | 100% | 99% | 56% | ▼ | 0 | 0 | 0 | 100% | 96% | 96% | 98% | 3% |
| 20250701 | 4,078 | 4,092 | 4,015 | 4,067 | 179,400 | -11 | 100% | 100% | 84% | ▼▼ | 0 | 0 | 0 | 100% | 98% | 97% | 98% | 3% |
| 20250702 | 4,012 | 4,055 | 4,010 | 4,021 | 265,900 | -46 | 99% | 100% | 148% | ▼▼▼ | 0 | 0 | 0 | 99% | 98% | 98% | 97% | 2% |
| 20250703 | 4,001 | 4,015 | 3,916 | 3,953 | 224,500 | -68 | 98% | 99% | 84% | ▼▼▼▼ | 0 | 0 | 0 | 98% | 98% | 98% | 95% | 0% |
| 20250704 | 3,977 | 3,979 | 3,916 | 3,916 | 113,600 | -37 | 99% | 98% | 51% | ▼▼▼▼▼ | 0 | 0 | 0 | 100% | 98% | 98% | 94% | 0% |
| 20250707 | 3,914 | 3,946 | 3,904 | 3,926 | 109,200 | 10 | 100% | 100% | 96% | ▲ | 0 | 0 | 0 | 99% | 97% | 97% | 95% | 0% |
| 20250708 | 3,937 | 3,937 | 3,858 | 3,915 | 232,700 | -11 | 100% | 99% | 213% | ▼ | 0 | 0 | 0 | 100% | 98% | 0% | 94% | 0% |
| 20250709 | 3,900 | 3,909 | 3,871 | 3,888 | 215,600 | -27 | 99% | 100% | 93% | ▼▼ | 0 | 0 | 0 | 99% | 98% | 0% | 94% | 0% |
| 20250710 | 3,890 | 3,914 | 3,825 | 3,846 | 373,200 | -42 | 99% | 99% | 173% | ▼▼▼ | 0 | 0 | 0 | 99% | 102% | 0% | 93% | 0% |
| 20250711 | 3,851 | 3,884 | 3,799 | 3,806 | 363,000 | -40 | 99% | 99% | 97% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 103% | 0% | 92% | 0% |
| 20250714 | 3,805 | 3,821 | 3,773 | 3,815 | 376,700 | 9 | 100% | 100% | 104% | ▲ | 0 | 0 | 0 | 99% | 101% | 0% | 92% | 0% |
| 20250715 | 3,853 | 3,867 | 3,798 | 3,815 | 257,700 | 0 | 100% | 99% | 68% | -- | 0 | 0 | 0 | 100% | 101% | 0% | 92% | 0% |
| 20250716 | 3,806 | 3,833 | 3,775 | 3,825 | 255,100 | 10 | 100% | 100% | 99% | ▲ | 0 | 0 | 0 | 101% | 99% | 0% | 93% | 0% |
| 20250717 | 3,856 | 3,920 | 3,838 | 3,911 | 269,100 | 86 | 102% | 101% | 105% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 96% | 3% |
| 20250718 | 3,910 | 3,915 | 3,870 | 3,883 | 163,800 | -28 | 99% | 99% | 61% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 95% | 2% |
| 20250722 | 3,900 | 3,914 | 3,839 | 3,839 | 118,100 | -44 | 99% | 98% | 72% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 94% | 1% |
| 20250723 | 3,853 | 3,873 | 3,781 | 3,826 | 270,300 | -13 | 100% | 99% | 229% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 93% | 1% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | モルガン・スタンレーMUFG証券株式会社 | 944,083 | 0.51% | ▲ | 55,700 | 4,012 | 4,055 | 4,010 | 4,021 | 265,900 |
| 2025-06-26 | モルガン・スタンレーMUFG証券株式会社 | 888,383 | 0.48% | ▼ | -69,083 | 4,000 | 4,039 | 3,992 | 4,037 | 222,200 |
| 2025-06-18 | モルガン・スタンレーMUFG証券株式会社 | 957,466 | 0.52% | ▲ | 4,113 | 4,136 | 4,096 | 4,117 | 193,900 | |
| 2025-04-15 | Citigroup Global Markets Limited | 388,279 | 0.21% | ▼ | -547,700 | 3,626 | 3,653 | 3,571 | 3,586 | 179,800 |
| 2025-04-14 | Citigroup Global Markets Limited | 935,979 | 0.51% | ▲ | 27,899 | 3,625 | 3,677 | 3,623 | 3,623 | 165,400 |
| 2025-04-03 | Citigroup Global Markets Limited | 908,080 | 0.49% | ▼ | -12,820 | 3,687 | 3,804 | 3,656 | 3,780 | 316,600 |
| 2025-03-26 | Citigroup Global Markets Limited | 920,900 | 0.50% | ▲ | 4,079 | 4,079 | 3,990 | 4,010 | 258,900 | |
| 2025-03-07 | Citigroup Global Markets Limited | 189,800 | 0.10% | ▼ | -867,200 | 3,975 | 4,115 | 3,961 | 4,042 | 272,600 |
| 2025-02-26 | Citigroup Global Markets Limited | 1,057,000 | 0.57% | ▼ | -50,100 | 3,993 | 4,063 | 3,899 | 3,930 | 441,400 |
| 2025-02-25 | Citigroup Global Markets Limited | 1,107,100 | 0.60% | ▲ | 63,300 | 4,000 | 4,078 | 3,986 | 4,011 | 612,300 |
| 2025-02-21 | Citigroup Global Markets Limited | 1,043,800 | 0.57% | ▲ | 4,122 | 4,141 | 4,078 | 4,115 | 637,700 | |
| 2024-09-24 | BNP Paribas Financial Markets SNC | 715,600 | 0.39% | ▼ | -792,300 | 3,670 | 3,735 | 3,650 | 3,735 | 537,000 |
| 2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 312,338 | 0.17% | ▼ | -1,124,000 | 3,635 | 3,680 | 3,625 | 3,670 | 549,500 |
| 2024-09-09 | BNP Paribas Financial Markets SNC | 1,507,900 | 0.82% | ▲ | 186,700 | 3,570 | 3,625 | 3,545 | 3,585 | 818,200 |
| 2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 1,436,338 | 0.78% | ▼ | -41,600 | 3,570 | 3,625 | 3,545 | 3,585 | 818,200 |
| 2024-09-06 | BNP Paribas Financial Markets SNC | 1,321,200 | 0.72% | ▲ | 95,000 | 3,640 | 3,675 | 3,580 | 3,660 | 664,900 |
| 2024-09-05 | BNP Paribas Financial Markets SNC | 1,226,200 | 0.67% | ▲ | 266,400 | 3,680 | 3,730 | 3,575 | 3,605 | 894,800 |
| 2024-09-03 | BNP Paribas Financial Markets SNC | 959,800 | 0.52% | ▲ | 65,600 | 3,715 | 3,810 | 3,715 | 3,735 | 674,600 |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 1,477,938 | 0.80% | ▲ | 3,725 | 3,765 | 3,690 | 3,730 | 473,000 | |
| 2024-09-02 | BNP Paribas Financial Markets SNC | 894,200 | 0.48% | ▼ | 3,725 | 3,765 | 3,690 | 3,730 | 473,000 | |
| 2024-08-29 | BNP Paribas Financial Markets SNC | 942,800 | 0.51% | ▲ | 3,700 | 3,765 | 3,630 | 3,655 | 1,043,200 | |
| 2024-08-26 | モルガン・スタンレーMUFG証券株式会社 | 1,274,082 | 0.69% | ▼ | -111,000 | 3,565 | 3,630 | 3,555 | 3,605 | 410,300 |
| 2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 1,385,082 | 0.75% | ▲ | 3,490 | 3,595 | 3,475 | 3,575 | 538,800 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V97D | 350 | 2025-02-14 16:15 | 日鉄ソリューションズ株式会社 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100UPF4 | 350 | 2024-11-11 15:50 | 日鉄ソリューションズ株式会社 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100UPEP | 350 | 2024-11-11 15:45 | 日鉄ソリューションズ株式会社 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100UK2Q | 350 | 2024-10-18 16:10 | 日鉄ソリューションズ株式会社 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100UD7B | 350 | 2024-09-12 16:10 | 日鉄ソリューションズ株式会社 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100UA4H | 350 | 2024-08-26 17:00 | 日鉄ソリューションズ株式会社 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書 |
| S100TGJW | 350 | 2024-05-21 16:14 | 日鉄ソリューションズ株式会社 | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |