| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 1,819 | 1,844 | 1,811 | 1,826 | 154,400 | 8 | 100% | 100% | 96% | ▲ | 15 | 0 | 0 | 104% | 102% | 107% | 94% | 0% |
| 20250625 | 1,818 | 1,903 | 1,805 | 1,885 | 340,500 | 59 | 103% | 104% | 221% | ▲▲ | 14 | 0 | 0 | 99% | 98% | 104% | 98% | 4% |
| 20250626 | 1,873 | 1,897 | 1,853 | 1,861 | 163,200 | -24 | 99% | 99% | 48% | ▼ | 0 | 0 | 0 | 100% | 99% | 105% | 96% | 2% |
| 20250627 | 1,861 | 1,869 | 1,827 | 1,862 | 163,100 | 1 | 100% | 100% | 100% | ▲ | 0 | 0 | 0 | 100% | 99% | 105% | 97% | 2% |
| 20250630 | 1,861 | 1,873 | 1,829 | 1,854 | 187,000 | -8 | 100% | 100% | 115% | ▼ | 0 | 0 | 0 | 100% | 101% | 106% | 96% | 2% |
| 20250701 | 1,843 | 1,849 | 1,806 | 1,835 | 231,300 | -19 | 99% | 100% | 124% | ▼▼ | 13 | 0 | 0 | 100% | 103% | 106% | 95% | 1% |
| 20250702 | 1,833 | 1,867 | 1,817 | 1,837 | 260,700 | 2 | 100% | 100% | 113% | ▲ | 9 | 0 | 0 | 99% | 102% | 105% | 97% | 1% |
| 20250703 | 1,848 | 1,853 | 1,824 | 1,825 | 114,800 | -12 | 99% | 99% | 44% | ▼ | 11 | 0 | 0 | 101% | 103% | 106% | 96% | 0% |
| 20250704 | 1,830 | 1,858 | 1,829 | 1,848 | 83,500 | 23 | 101% | 101% | 73% | ▲ | 7 | 0 | 0 | 100% | 103% | 105% | 97% | 2% |
| 20250707 | 1,848 | 1,866 | 1,836 | 1,855 | 125,800 | 7 | 100% | 100% | 151% | ▲▲ | 9 | 0 | 0 | 101% | 104% | 104% | 98% | 2% |
| 20250708 | 1,858 | 1,887 | 1,845 | 1,882 | 110,800 | 27 | 101% | 101% | 88% | ▲▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 4% |
| 20250709 | 1,882 | 1,904 | 1,882 | 1,890 | 146,700 | 8 | 100% | 100% | 132% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 4% |
| 20250710 | 1,893 | 1,909 | 1,884 | 1,892 | 136,300 | 2 | 100% | 100% | 93% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 100% | 4% |
| 20250711 | 1,893 | 1,965 | 1,888 | 1,901 | 208,700 | 9 | 100% | 100% | 153% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 102% | 103% | 0% | 100% | 5% |
| 20250714 | 1,896 | 1,939 | 1,880 | 1,926 | 138,600 | 25 | 101% | 102% | 66% | ▲▲▲▲▲▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 6% |
| 20250715 | 1,940 | 1,951 | 1,920 | 1,928 | 93,700 | 2 | 100% | 99% | 68% | ▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 6% |
| 20250716 | 1,917 | 1,950 | 1,911 | 1,933 | 78,400 | 5 | 100% | 101% | 84% | ▲▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 100% | 6% |
| 20250717 | 1,932 | 1,960 | 1,932 | 1,945 | 107,800 | 12 | 101% | 101% | 138% | ▲▲▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 7% |
| 20250718 | 1,932 | 1,942 | 1,907 | 1,914 | 89,300 | -31 | 98% | 99% | 83% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 5% |
| 20250722 | 1,925 | 1,925 | 1,903 | 1,910 | 95,200 | -4 | 100% | 99% | 107% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 5% |
| 20250723 | 1,913 | 1,950 | 1,906 | 1,939 | 160,300 | 29 | 102% | 101% | 168% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 6% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 野村證券株式会社 | 228,172 | 0.58% | ▼ | -6,100 | 1,932 | 1,960 | 1,932 | 1,945 | 107,800 |
| 2025-07-02 | 野村證券株式会社 | 234,272 | 0.60% | ▲ | 39,420 | 1,833 | 1,867 | 1,817 | 1,837 | 260,700 |
| 2025-04-16 | 野村證券株式会社 | 194,852 | 0.50% | ▲ | 1,100 | 2,148 | 2,273 | 2,148 | 2,272 | 709,000 |
| 2025-04-07 | 野村證券株式会社 | 193,752 | 0.49% | ▼ | -1,000 | 1,735 | 1,843 | 1,727 | 1,804 | 447,000 |
| 2025-02-21 | 野村證券株式会社 | 194,752 | 0.50% | ▲ | 500 | 1,569 | 1,573 | 1,548 | 1,558 | 45,600 |
| 2024-12-12 | 野村證券株式会社 | 194,252 | 0.49% | ▼ | -37,548 | 1,484 | 1,494 | 1,479 | 1,487 | 97,600 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 184,329 | 0.47% | ▼ | -15,400 | 1,280 | 1,352 | 1,274 | 1,340 | 151,400 |
| 2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 199,729 | 0.51% | ▲ | 21,300 | 1,525 | 1,530 | 1,506 | 1,513 | 60,500 |
| 2024-06-18 | Citigroup Global Markets Limited | 193,500 | 0.49% | ▼ | -38,700 | 1,444 | 1,462 | 1,426 | 1,436 | 189,100 |
| 2024-06-12 | Citigroup Global Markets Limited | 232,200 | 0.59% | ▼ | -7,400 | 1,423 | 1,426 | 1,414 | 1,415 | 113,400 |
| 2024-06-05 | Citigroup Global Markets Limited | 239,600 | 0.61% | ▲ | 44,100 | 1,502 | 1,524 | 1,494 | 1,496 | 86,100 |
| 2024-05-30 | Citigroup Global Markets Limited | 195,500 | 0.50% | ▲ | 1,440 | 1,450 | 1,419 | 1,448 | 111,900 | |
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 178,429 | 0.45% | ▼ | -36,700 | 1,518 | 1,539 | 1,507 | 1,512 | 336,100 |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 215,129 | 0.55% | ▲ | 33,400 | 1,580 | 1,600 | 1,503 | 1,548 | 1,099,000 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100WE5W | 350 | 2025-07-22 15:53 | クオールホールディングス株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100WCOF | 360 | 2025-07-11 17:07 | クオール株式会社 | ＷＩＬＬ ＦＩＥＬＤ ＣＡＰＩＴＡＬ ＰＴＥ ＬＴＤ | 訂正報告書（大量保有報告書・変更報告書） |
| S100WCDS | 350 | 2025-07-11 13:03 | クオール株式会社 | ＷＩＬＬ ＦＩＥＬＤ ＣＡＰＩＴＡＬ ＰＴＥ ＬＴＤ | 変更報告書 |
| S100VM5N | 360 | 2025-04-14 16:00 | クオール株式会社 | ＷＩＬＬ ＦＩＥＬＤ ＣＡＰＩＴＡＬ ＰＴＥ ＬＴＤ | 訂正報告書（大量保有報告書・変更報告書） |
| S100VJ7M | 350 | 2025-04-10 09:00 | クオール株式会社 | ＷＩＬＬ ＦＩＥＬＤ ＣＡＰＩＴＡＬ ＰＴＥ ＬＴＤ | 変更報告書 |
| S100V70V | 350 | 2025-02-06 11:21 | クオール株式会社 | ＷＩＬＬ ＦＩＥＬＤ ＣＡＰＩＴＡＬ ＰＴＥ ＬＴＤ | 大量保有報告書 |