| 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 | 3,945 | 3,968 | 3,886 | 3,906 | 2,168,500 | -3 | 100% | 99% | 75% | ▼ | 0 | 0 | 0 | 101% | 103% | 103% | 100% | 8% |
| 20250702 | 3,878 | 3,936 | 3,875 | 3,916 | 3,161,200 | 10 | 100% | 101% | 146% | ▲ | 0 | 0 | 0 | 100% | 101% | 102% | 100% | 9% |
| 20250703 | 3,910 | 3,946 | 3,866 | 3,904 | 3,100,200 | -12 | 100% | 100% | 98% | ▼ | 0 | 0 | 0 | 101% | 101% | 102% | 100% | 8% |
| 20250704 | 3,916 | 3,965 | 3,903 | 3,955 | 1,784,500 | 51 | 101% | 101% | 58% | ▲ | 0 | 0 | 0 | 101% | 100% | 101% | 100% | 10% |
| 20250707 | 3,955 | 3,978 | 3,931 | 3,978 | 1,508,400 | 23 | 101% | 101% | 85% | ▲▲ | 0 | 0 | 0 | 99% | 97% | 100% | 100% | 10% |
| 20250708 | 3,998 | 4,010 | 3,877 | 3,960 | 4,047,200 | -18 | 100% | 99% | 268% | ▼ | 0 | 0 | 0 | 100% | 98% | 101% | 100% | 10% |
| 20250709 | 3,966 | 4,000 | 3,907 | 3,955 | 2,156,000 | -5 | 100% | 100% | 53% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 101% | 99% | 10% |
| 20250710 | 3,936 | 3,969 | 3,908 | 3,950 | 3,126,200 | -5 | 100% | 100% | 145% | ▼▼▼ | 0 | 0 | 0 | 97% | 98% | 99% | 99% | 10% |
| 20250711 | 3,993 | 3,996 | 3,873 | 3,888 | 2,250,100 | -62 | 98% | 97% | 72% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 103% | 102% | 98% | 6% |
| 20250714 | 3,878 | 3,915 | 3,854 | 3,892 | 1,545,200 | 4 | 100% | 100% | 69% | ▲ | 0 | 0 | 0 | 100% | 103% | 102% | 98% | 6% |
| 20250715 | 3,892 | 3,917 | 3,855 | 3,903 | 1,833,800 | 11 | 100% | 100% | 119% | ▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 98% | 6% |
| 20250716 | 3,900 | 3,945 | 3,891 | 3,912 | 2,096,800 | 9 | 100% | 100% | 114% | ▲▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 6% |
| 20250717 | 3,921 | 3,936 | 3,906 | 3,926 | 2,039,900 | 14 | 100% | 100% | 97% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 7% |
| 20250718 | 3,946 | 3,992 | 3,933 | 3,992 | 2,184,500 | 66 | 102% | 101% | 107% | ▲▲▲▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 7% |
| 20250722 | 3,956 | 4,029 | 3,956 | 3,999 | 2,172,300 | 7 | 100% | 101% | 99% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 98% | 99% | 0% | 100% | 7% |
| 20250723 | 3,987 | 3,998 | 3,858 | 3,907 | 4,417,900 | -92 | 98% | 98% | 203% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 98% | 4% |
| 20250724 | 3,940 | 4,005 | 3,921 | 3,990 | 2,805,800 | 83 | 102% | 101% | 64% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 5% |
| 20250725 | 3,998 | 4,021 | 3,969 | 3,977 | 2,036,500 | -13 | 100% | 99% | 73% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 3% |
| 20250728 | 3,977 | 3,984 | 3,921 | 3,931 | 2,004,500 | -46 | 99% | 99% | 98% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 1% |
| 20250729 | 3,894 | 3,915 | 3,851 | 3,915 | 2,006,800 | -16 | 100% | 101% | 100% | ▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 1% |
| 20250730 | 3,965 | 3,969 | 3,922 | 3,963 | 1,837,100 | 48 | 101% | 100% | 92% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 2% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | GOLDMAN SACHS INTERNATIONAL | 2,462,990 | 0.47% | ▼ | -623,933 | 5,849 | 5,970 | 5,840 | 5,930 | 871,700 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 3,086,923 | 0.59% | ▼ | -339,393 | 6,050 | 6,101 | 5,975 | 5,995 | 1,514,600 |
| 2024-05-10 | GOLDMAN SACHS INTERNATIONAL | 3,426,316 | 0.65% | ▲ | 325,046 | 5,659 | 6,091 | 5,655 | 6,089 | 3,115,000 |
| 2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 3,101,270 | 0.59% | ▼ | -95,313 | 5,943 | 5,945 | 5,832 | 5,881 | 1,504,200 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 3,196,583 | 0.61% | ▲ | 257,503 | 5,664 | 5,677 | 5,609 | 5,628 | 1,170,100 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 2,939,080 | 0.56% | ▼ | -577,929 | 5,656 | 5,659 | 5,584 | 5,611 | 993,900 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 3,517,009 | 0.67% | ▼ | -156,026 | 5,524 | 5,625 | 5,509 | 5,542 | 1,218,300 |
| 2024-03-29 | GOLDMAN SACHS INTERNATIONAL | 3,673,035 | 0.70% | ▲ | 95,458 | 5,688 | 5,709 | 5,635 | 5,660 | 1,916,800 |
| 2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 3,577,577 | 0.68% | ▼ | -435,383 | 5,639 | 5,708 | 5,596 | 5,632 | 2,261,200 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 4,012,960 | 0.76% | ▼ | -656,904 | 5,450 | 5,588 | 5,444 | 5,584 | 1,641,100 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 4,669,864 | 0.89% | ▼ | -49,172 | 5,400 | 5,469 | 5,328 | 5,460 | 1,619,300 |
| 2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 4,719,036 | 0.90% | ▲ | 283,420 | 5,450 | 5,557 | 5,418 | 5,546 | 1,955,800 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100WE3F | 350 | 2025-07-23 09:57 | 味の素株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 大量保有報告書（特例対象株券等） |
| S100VSJZ | 350 | 2025-05-21 16:37 | 味の素株式会社 | 第一生命保険株式会社 | 変更報告書（特例対象株券等） |
| S100VNA0 | 350 | 2025-04-22 10:40 | 味の素株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100V9ZG | 350 | 2025-02-21 11:25 | 味の素株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100UTAK | 350 | 2024-11-22 10:21 | 味の素株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100U9CD | 350 | 2024-08-22 10:18 | 味の素株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100SXL5 | 350 | 2024-02-22 10:13 | 味の素株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |