| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250603 | 3,537 | 3,538 | 3,485 | 3,485 | 992,400 | -48 | 99% | 99% | 118% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 103% | 96% | 101% |
| 20250604 | 3,480 | 3,510 | 3,474 | 3,498 | 789,900 | 13 | 100% | 101% | 80% | ▲ | 0 | 0 | 0 | 100% | 100% | 103% | 97% | 101% |
| 20250605 | 3,489 | 3,497 | 3,468 | 3,496 | 1,007,700 | -2 | 100% | 100% | 128% | ▼ | 0 | 0 | 0 | 100% | 100% | 103% | 97% | 100% |
| 20250606 | 3,509 | 3,547 | 3,507 | 3,521 | 810,700 | 25 | 101% | 100% | 80% | ▲ | 0 | 0 | 0 | 99% | 99% | 102% | 97% | 101% |
| 20250609 | 3,535 | 3,553 | 3,495 | 3,500 | 719,700 | -21 | 99% | 99% | 89% | ▼ | 0 | 0 | 0 | 100% | 100% | 103% | 97% | 100% |
| 20250610 | 3,510 | 3,526 | 3,491 | 3,499 | 699,000 | -1 | 100% | 100% | 97% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 103% | 97% | 100% |
| 20250611 | 3,499 | 3,504 | 3,468 | 3,504 | 978,400 | 5 | 100% | 100% | 140% | ▲ | 0 | 0 | 0 | 100% | 101% | 104% | 97% | 101% |
| 20250613 | 3,478 | 3,481 | 3,446 | 3,462 | 1,075,200 | -42 | 99% | 100% | 110% | ▼ | 0 | 0 | 0 | 101% | 101% | 103% | 96% | 100% |
| 20250616 | 3,481 | 3,527 | 3,475 | 3,515 | 799,200 | 53 | 102% | 101% | 74% | ▲ | 0 | 0 | 0 | 99% | 99% | 102% | 98% | 102% |
| 20250617 | 3,515 | 3,522 | 3,491 | 3,492 | 638,500 | -23 | 99% | 99% | 80% | ▼ | 0 | 0 | 0 | 101% | 99% | 103% | 98% | 101% |
| 20250618 | 3,496 | 3,535 | 3,496 | 3,529 | 972,400 | 37 | 101% | 101% | 152% | ▲ | 0 | 0 | 0 | 99% | 98% | 0% | 99% | 102% |
| 20250619 | 3,538 | 3,540 | 3,499 | 3,505 | 654,800 | -24 | 99% | 99% | 67% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 101% |
| 20250620 | 3,500 | 3,508 | 3,486 | 3,492 | 1,503,300 | -13 | 100% | 100% | 230% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 98% | 101% |
| 20250623 | 3,494 | 3,509 | 3,472 | 3,476 | 695,100 | -16 | 100% | 99% | 46% | ▼▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 97% | 100% |
| 20250624 | 3,504 | 3,523 | 3,470 | 3,470 | 923,100 | -6 | 100% | 99% | 133% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 97% | 100% |
| 20250625 | 3,471 | 3,480 | 3,452 | 3,465 | 885,500 | -5 | 100% | 100% | 96% | ▼▼▼▼▼ | 0 | 0 | 0 | 101% | 104% | 0% | 97% | 100% |
| 20250626 | 3,471 | 3,497 | 3,470 | 3,497 | 781,000 | 32 | 101% | 101% | 88% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 101% |
| 20250627 | 3,517 | 3,539 | 3,507 | 3,524 | 951,800 | 27 | 101% | 100% | 122% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 102% |
| 20250630 | 3,549 | 3,573 | 3,542 | 3,545 | 947,000 | 21 | 101% | 100% | 99% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 102% |
| 20250701 | 3,528 | 3,555 | 3,517 | 3,551 | 767,200 | 6 | 100% | 101% | 81% | ▲▲▲▲ | 0 | 0 | 0 | 102% | 0% | 0% | 100% | 103% |
| 20250702 | 3,524 | 3,604 | 3,523 | 3,600 | 956,600 | 49 | 101% | 102% | 125% | ▲▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 104% |
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 | 0 | 0.00% | ▼ | -20,930,525 | 3,270 | 3,270 | 3,206 | 3,218 | 1,528,900 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 20,930,525 | 9.30% | ▲ | 3,240 | 3,261 | 3,226 | 3,242 | 931,300 | |
| 2024-09-09 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -1,310,105 | 3,152 | 3,275 | 3,147 | 3,259 | 1,304,700 |
| 2024-09-06 | JPM Securities Japan Co Ltd. | 1,310,105 | 0.58% | ▼ | -54,225 | 3,326 | 3,337 | 3,263 | 3,281 | 1,251,800 |
| 2024-08-30 | JPM Securities Japan Co Ltd. | 1,364,330 | 0.60% | ▲ | 3,444 | 3,488 | 3,426 | 3,475 | 1,045,700 | |
| 2024-08-23 | JPM Securities Japan Co Ltd. | 1,363,049 | 0.60% | ▲ | 132,295 | 3,436 | 3,453 | 3,382 | 3,391 | 1,174,200 |
| 2024-08-19 | JPM Securities Japan Co Ltd. | 1,230,754 | 0.54% | ▲ | 3,437 | 3,481 | 3,421 | 3,424 | 1,739,400 | |
| 2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 1,043,142 | 0.46% | ▼ | -94,248 | 3,911 | 3,925 | 3,845 | 3,862 | 1,060,100 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 1,137,390 | 0.50% | ▲ | 3,917 | 3,928 | 3,858 | 3,869 | 1,141,700 | |
| 2024-03-21 | J.P. MORGAN SECURITIES PLC | 156,535 | 0.06% | ▼ | -1,239,385 | 4,030 | 4,104 | 4,027 | 4,070 | 1,586,100 |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 1,395,920 | 0.62% | ▲ | 3,953 | 4,002 | 3,945 | 3,990 | 1,416,400 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VMND | 350 | 2025-04-21 11:40 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100VJUH | 350 | 2025-04-07 12:09 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100ULO2 | 350 | 2024-11-05 14:11 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100UF6T | 350 | 2024-09-30 09:53 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100T8W1 | 350 | 2024-04-15 10:00 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T1OY | 350 | 2024-03-18 14:23 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100T0EM | 350 | 2024-03-07 12:08 | 双日株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100SYYH | 350 | 2024-03-04 09:56 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |