| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250604 | 1,450 | 1,457 | 1,447 | 1,450 | 1,827,300 | -9 | 99% | 100% | 118% | ▼▼ | 0 | 0 | 0 | 99% | 103% | 102% | 94% | 100% |
| 20250605 | 1,441 | 1,443 | 1,426 | 1,426 | 2,710,400 | -24 | 98% | 99% | 148% | ▼▼▼ | 0 | 0 | 0 | 100% | 103% | 103% | 92% | 100% |
| 20250606 | 1,432 | 1,437 | 1,428 | 1,434 | 1,648,500 | 8 | 101% | 100% | 61% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 93% | 101% |
| 20250609 | 1,449 | 1,454 | 1,443 | 1,453 | 1,746,100 | 19 | 101% | 100% | 106% | ▲▲ | 0 | 0 | 0 | 101% | 100% | 101% | 95% | 102% |
| 20250610 | 1,457 | 1,469 | 1,452 | 1,469 | 2,101,300 | 16 | 101% | 101% | 120% | ▲▲▲ | 0 | 0 | 0 | 101% | 101% | 100% | 97% | 103% |
| 20250611 | 1,470 | 1,482 | 1,465 | 1,482 | 2,399,300 | 13 | 101% | 101% | 114% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 102% | 100% | 99% | 104% |
| 20250613 | 1,463 | 1,467 | 1,450 | 1,450 | 2,264,000 | -32 | 98% | 99% | 94% | ▼ | 0 | 0 | 0 | 100% | 102% | 101% | 97% | 102% |
| 20250616 | 1,455 | 1,461 | 1,446 | 1,450 | 1,472,400 | -1 | 100% | 100% | 65% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 101% | 98% | 102% |
| 20250617 | 1,450 | 1,464 | 1,443 | 1,464 | 1,770,000 | 14 | 101% | 101% | 120% | ▲ | 0 | 0 | 0 | 101% | 100% | 100% | 99% | 103% |
| 20250618 | 1,465 | 1,485 | 1,464 | 1,480 | 2,153,700 | 16 | 101% | 101% | 122% | ▲▲ | 0 | 0 | 0 | 100% | 98% | 99% | 100% | 104% |
| 20250619 | 1,485 | 1,489 | 1,476 | 1,488 | 2,007,100 | 9 | 101% | 100% | 93% | ▲▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 104% |
| 20250620 | 1,471 | 1,480 | 1,469 | 1,472 | 12,114,100 | -16 | 99% | 100% | 604% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 99% | 103% |
| 20250623 | 1,479 | 1,483 | 1,467 | 1,469 | 1,784,400 | -4 | 100% | 99% | 15% | ▼▼ | 0 | 0 | 0 | 98% | 98% | 0% | 99% | 103% |
| 20250624 | 1,483 | 1,494 | 1,457 | 1,459 | 2,468,500 | -10 | 99% | 98% | 138% | ▼▼▼ | 0 | 0 | 0 | 99% | 99% | 0% | 98% | 102% |
| 20250625 | 1,463 | 1,468 | 1,451 | 1,453 | 2,028,500 | -6 | 100% | 99% | 82% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 101% | 0% | 98% | 102% |
| 20250626 | 1,450 | 1,465 | 1,448 | 1,462 | 2,779,400 | 9 | 101% | 101% | 137% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 102% |
| 20250627 | 1,445 | 1,453 | 1,440 | 1,444 | 2,369,900 | -18 | 99% | 100% | 85% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 97% | 101% |
| 20250630 | 1,452 | 1,462 | 1,450 | 1,453 | 2,902,400 | 9 | 101% | 100% | 122% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 102% |
| 20250701 | 1,460 | 1,462 | 1,447 | 1,449 | 1,722,100 | -4 | 100% | 99% | 59% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 102% |
| 20250702 | 1,468 | 1,474 | 1,456 | 1,460 | 2,362,500 | 11 | 101% | 99% | 137% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 102% |
| 20250703 | 1,463 | 1,475 | 1,455 | 1,468 | 2,041,800 | 8 | 101% | 100% | 86% | ▲▲ | 0 | 0 | 0 | % | % | % | 99% | 103% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,765,672 | 0.49% | ▼ | -812,773 | 1,365 | 1,367 | 1,353 | 1,360 | 3,660,200 |
| 2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,765,672 | 0.49% | ▼ | -812,773 | 1,365 | 1,367 | 1,353 | 1,360 | 3,660,200 |
| 2025-01-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,578,445 | 0.59% | ▼ | -186,096 | 1,351 | 1,360 | 1,344 | 1,360 | 2,472,700 |
| 2025-01-06 | Barclays Bank PLC | 3,395,400 | 0.44% | ▼ | -1,786,767 | 1,384 | 1,385 | 1,362 | 1,376 | 4,641,100 |
| 2024-12-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,764,541 | 0.62% | ▲ | 927,518 | 1,348 | 1,366 | 1,348 | 1,348 | 18,848,200 |
| 2024-12-19 | Morgan Stanley & Co. International plc | 75,940 | 0.00% | ▼ | -6,568,517 | 1,330 | 1,352 | 1,330 | 1,342 | 6,069,100 |
| 2024-12-17 | Morgan Stanley & Co. International plc | 6,644,457 | 0.86% | ▲ | 1,597,013 | 1,346 | 1,358 | 1,331 | 1,331 | 36,937,200 |
| 2024-12-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,837,023 | 0.49% | ▼ | -678,706 | 1,379 | 1,382 | 1,367 | 1,377 | 9,082,200 |
| 2024-12-12 | Morgan Stanley & Co. International plc | 5,047,444 | 0.65% | ▲ | 1,379 | 1,382 | 1,367 | 1,377 | 9,082,200 | |
| 2024-12-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,515,729 | 0.58% | ▼ | -186,576 | 1,382 | 1,397 | 1,376 | 1,379 | 15,620,900 |
| 2024-12-09 | Barclays Bank PLC | 5,182,167 | 0.67% | ▲ | 1,406 | 1,410 | 1,372 | 1,376 | 5,780,700 | |
| 2024-12-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,702,305 | 0.61% | ▲ | 147,914 | 1,358 | 1,392 | 1,357 | 1,390 | 5,070,700 |
| 2024-11-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,554,391 | 0.59% | ▼ | -119,000 | 1,303 | 1,358 | 1,303 | 1,346 | 11,190,900 |
| 2024-11-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,673,391 | 0.60% | ▲ | 69,400 | 1,454 | 1,486 | 1,452 | 1,485 | 1,729,000 |
| 2024-11-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,603,991 | 0.59% | ▼ | -38,250 | 1,450 | 1,467 | 1,450 | 1,450 | 2,192,900 |
| 2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,642,241 | 0.60% | ▲ | 721,132 | 1,365 | 1,369 | 1,353 | 1,360 | 2,461,500 |
| 2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,921,109 | 0.51% | ▲ | 1,447 | 1,458 | 1,431 | 1,436 | 1,652,300 | |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,663,987 | 0.47% | ▼ | -198,504 | 1,420 | 1,447 | 1,417 | 1,447 | 2,951,500 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,862,491 | 0.50% | ▲ | 336,983 | 1,402 | 1,415 | 1,397 | 1,414 | 1,397,800 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,525,508 | 0.45% | ▼ | -1,049,783 | 1,444 | 1,470 | 1,442 | 1,452 | 4,339,600 |
| 2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,575,291 | 0.59% | ▼ | -293,900 | 1,504 | 1,537 | 1,502 | 1,536 | 2,504,300 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,869,191 | 0.63% | ▲ | 264,052 | 1,490 | 1,509 | 1,411 | 1,425 | 5,606,500 |
| 2024-04-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,605,139 | 0.59% | ▼ | -76,400 | 1,531 | 1,533 | 1,516 | 1,523 | 1,863,000 |
| 2024-04-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,681,539 | 0.60% | ▲ | 792,849 | 1,491 | 1,503 | 1,482 | 1,495 | 1,870,600 |
| 2024-03-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,888,690 | 0.50% | ▲ | 1,562 | 1,562 | 1,525 | 1,532 | 2,851,900 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9MH | 350 | 2025-02-19 16:30 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） | |
| S100V1RP | 350 | 2025-01-08 13:04 | ヒューリック株式会社 | 損害保険ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100UYWZ | 350 | 2024-12-18 16:42 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） | |
| S100UWWV | 350 | 2024-12-12 13:57 | ヒューリック株式会社 | 東京建物株式会社 | 変更報告書 |
| S100UWKZ | 350 | 2024-12-11 15:19 | ヒューリック株式会社 | 芙蓉総合リース株式会社 | 変更報告書 |