| 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 | 1,903 | 1,910 | 1,894 | 1,907 | 291,300 | 24 | 101% | 100% | 90% | ▲ | 0 | 0 | 0 | 101% | 102% | 105% | 99% | 8% |
| 20250625 | 1,896 | 1,913 | 1,883 | 1,913 | 444,900 | 7 | 100% | 101% | 153% | ▲▲ | 20 | 0 | 0 | 101% | 102% | 105% | 99% | 5% |
| 20250626 | 1,904 | 1,928 | 1,902 | 1,919 | 472,400 | 6 | 100% | 101% | 106% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 102% | 100% | 5% |
| 20250627 | 1,952 | 1,979 | 1,941 | 1,951 | 572,700 | 32 | 102% | 100% | 121% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 99% | 101% | 100% | 7% |
| 20250630 | 1,970 | 1,977 | 1,941 | 1,941 | 441,400 | -10 | 100% | 99% | 77% | ▼ | 0 | 0 | 0 | 100% | 100% | 103% | 100% | 6% |
| 20250701 | 1,941 | 1,968 | 1,932 | 1,943 | 372,000 | 2 | 100% | 100% | 84% | ▲ | 0 | 0 | 0 | 101% | 100% | 105% | 100% | 6% |
| 20250702 | 1,904 | 1,941 | 1,903 | 1,922 | 430,600 | -21 | 99% | 101% | 116% | ▼ | 0 | 0 | 0 | 101% | 101% | 104% | 99% | 4% |
| 20250703 | 1,918 | 1,960 | 1,912 | 1,945 | 376,300 | 24 | 101% | 101% | 87% | ▲ | 0 | 0 | 0 | 99% | 99% | 102% | 100% | 6% |
| 20250704 | 1,948 | 1,953 | 1,929 | 1,935 | 217,100 | -11 | 99% | 99% | 58% | ▼ | 0 | 0 | 0 | 98% | 102% | 104% | 99% | 3% |
| 20250707 | 1,922 | 1,931 | 1,888 | 1,893 | 277,400 | -42 | 98% | 98% | 128% | ▼▼ | 0 | 0 | 0 | 101% | 103% | 105% | 97% | 1% |
| 20250708 | 1,899 | 1,914 | 1,883 | 1,911 | 300,700 | 18 | 101% | 101% | 108% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 98% | 1% |
| 20250709 | 1,926 | 1,932 | 1,906 | 1,931 | 300,400 | 21 | 101% | 100% | 100% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 3% |
| 20250710 | 1,932 | 1,940 | 1,904 | 1,929 | 413,000 | -3 | 100% | 100% | 137% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 2% |
| 20250711 | 1,942 | 1,964 | 1,934 | 1,951 | 315,800 | 23 | 101% | 100% | 76% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 4% |
| 20250714 | 1,925 | 1,945 | 1,921 | 1,939 | 280,900 | -12 | 99% | 101% | 89% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 3% |
| 20250715 | 1,950 | 1,956 | 1,932 | 1,943 | 219,100 | 4 | 100% | 100% | 78% | ▲ | 0 | 0 | 0 | 99% | 102% | 0% | 100% | 3% |
| 20250716 | 1,950 | 1,950 | 1,924 | 1,929 | 292,400 | -15 | 99% | 99% | 133% | ▼ | 0 | 0 | 0 | 101% | 104% | 0% | 99% | 2% |
| 20250717 | 1,922 | 1,953 | 1,920 | 1,950 | 293,700 | 22 | 101% | 101% | 100% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 4% |
| 20250718 | 1,972 | 1,987 | 1,947 | 1,952 | 358,000 | 2 | 100% | 99% | 122% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 4% |
| 20250722 | 1,941 | 1,962 | 1,925 | 1,933 | 281,500 | -19 | 99% | 100% | 79% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 2% |
| 20250723 | 1,973 | 2,000 | 1,960 | 1,994 | 630,800 | 61 | 103% | 101% | 224% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 5% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-01 | モルガン・スタンレーMUFG証券株式会社 | 549,983 | 0.30% | ▼ | -364,131 | 1,967 | 2,005 | 1,955 | 1,998 | 437,200 |
| 2025-04-25 | モルガン・スタンレーMUFG証券株式会社 | 914,114 | 0.51% | ▲ | 1,928 | 1,965 | 1,908 | 1,955 | 513,000 | |
| 2025-04-07 | BNP Paribas Financial Markets SNC | 724,700 | 0.40% | ▼ | -318,700 | 1,599 | 1,653 | 1,561 | 1,604 | 1,049,500 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 1,043,400 | 0.58% | ▲ | 1,901 | 1,927 | 1,880 | 1,890 | 557,200 | |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 359,367 | 0.19% | ▼ | -1,541,336 | 1,846 | 1,848 | 1,804 | 1,810 | 474,700 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 1,900,703 | 1.04% | ▲ | 1,824 | 1,855 | 1,824 | 1,846 | 561,300 | |
| 2024-09-04 | Nomura International plc | 292,998 | 0.48% | ▼ | -66,408 | 5,670 | 5,691 | 5,580 | 5,604 | 263,300 |
| 2024-08-22 | Nomura International plc | 359,406 | 0.59% | ▼ | -54,310 | 5,750 | 5,750 | 5,654 | 5,700 | 211,000 |
| 2024-08-13 | Nomura International plc | 413,716 | 0.67% | ▼ | -123,404 | 5,129 | 5,450 | 5,108 | 5,450 | 798,400 |
| 2024-08-09 | Nomura International plc | 537,120 | 0.88% | ▼ | -23,610 | 5,147 | 5,170 | 4,925 | 5,065 | 413,100 |
| 2024-08-08 | Nomura International plc | 560,730 | 0.92% | ▼ | 5,027 | 5,153 | 4,965 | 5,047 | 449,800 | |
| 2024-08-07 | Nomura International plc | 623,665 | 1.02% | ▼ | -75,618 | 4,811 | 5,374 | 4,780 | 5,203 | 681,100 |
| 2024-08-06 | Nomura International plc | 699,283 | 1.14% | ▼ | -74,969 | 4,899 | 5,142 | 4,809 | 4,975 | 792,500 |
| 2024-07-29 | Nomura International plc | 774,252 | 1.27% | ▼ | -17,332 | 5,800 | 5,900 | 5,740 | 5,865 | 441,900 |
| 2024-07-22 | Nomura International plc | 791,584 | 1.30% | ▲ | 1,589 | 6,220 | 6,224 | 6,032 | 6,040 | 455,800 |
| 2024-07-19 | Nomura International plc | 789,995 | 1.29% | ▼ | -61,206 | 6,330 | 6,383 | 6,297 | 6,307 | 255,900 |
| 2024-07-11 | Nomura International plc | 851,201 | 1.39% | ▼ | -58,021 | 6,669 | 6,696 | 6,625 | 6,680 | 274,200 |
| 2024-06-25 | Nomura International plc | 909,222 | 1.49% | ▼ | -58,187 | 6,589 | 6,726 | 6,540 | 6,705 | 248,000 |
| 2024-06-14 | Nomura International plc | 967,409 | 1.58% | ▼ | -18,229 | 6,450 | 6,741 | 6,442 | 6,611 | 372,200 |
| 2024-06-10 | Nomura International plc | 985,638 | 1.61% | ▲ | 70,494 | 6,569 | 6,697 | 6,560 | 6,661 | 172,800 |
| 2024-05-29 | Nomura International plc | 915,144 | 1.50% | ▲ | 21,354 | 6,722 | 6,722 | 6,392 | 6,392 | 437,700 |
| 2024-05-17 | Nomura International plc | 893,790 | 1.46% | ▼ | -20,111 | 6,460 | 6,541 | 6,375 | 6,400 | 325,000 |
| 2024-05-16 | Nomura International plc | 913,901 | 1.50% | ▲ | 17,271 | 6,488 | 6,572 | 6,455 | 6,489 | 238,400 |
| 2024-05-10 | Nomura International plc | 896,630 | 1.47% | ▲ | 99,313 | 6,812 | 6,880 | 6,551 | 6,564 | 602,800 |
| 2024-05-08 | Nomura International plc | 797,317 | 1.31% | ▲ | 9,702 | 6,903 | 7,035 | 6,682 | 6,776 | 1,378,900 |
| 2024-05-02 | Nomura International plc | 787,615 | 1.29% | ▼ | -30,051 | 6,712 | 6,712 | 6,624 | 6,699 | 431,900 |
| 2024-04-30 | Nomura International plc | 817,666 | 1.34% | ▲ | 35,894 | 7,027 | 7,069 | 6,953 | 7,038 | 329,500 |
| 2024-04-26 | Nomura International plc | 781,772 | 1.28% | ▼ | -19,632 | 6,900 | 6,956 | 6,794 | 6,927 | 274,800 |
| 2024-04-24 | Nomura International plc | 801,404 | 1.31% | ▲ | 41,341 | 6,890 | 7,109 | 6,861 | 7,063 | 489,400 |
| 2024-04-19 | Nomura International plc | 760,063 | 1.24% | ▲ | 29,785 | 6,865 | 6,889 | 6,563 | 6,669 | 640,000 |
| 2024-04-17 | Nomura International plc | 730,278 | 1.19% | ▼ | -13,101 | 7,085 | 7,085 | 6,886 | 6,897 | 324,800 |
| 2024-04-16 | Nomura International plc | 743,379 | 1.22% | ▲ | 25,338 | 7,065 | 7,090 | 6,958 | 6,998 | 371,400 |
| 2024-04-04 | Nomura International plc | 718,041 | 1.17% | ▼ | -54,710 | 7,180 | 7,216 | 7,107 | 7,151 | 260,300 |
| 2024-03-25 | Nomura International plc | 772,751 | 1.26% | ▲ | 81,913 | 7,490 | 7,515 | 7,367 | 7,376 | 439,100 |
| 2024-03-22 | Nomura International plc | 690,838 | 1.13% | ▲ | 35,085 | 7,578 | 7,578 | 7,440 | 7,494 | 430,500 |
| 2024-03-21 | Nomura International plc | 655,753 | 1.07% | ▼ | -17,271 | 7,497 | 7,524 | 7,377 | 7,500 | 607,200 |
| 2024-03-19 | Nomura International plc | 673,024 | 1.10% | ▲ | 8,167 | 7,349 | 7,412 | 7,264 | 7,387 | 582,300 |
| 2024-03-18 | Nomura International plc | 664,857 | 1.09% | ▼ | -20,921 | 7,281 | 7,438 | 7,210 | 7,438 | 674,600 |
| 2024-03-14 | Nomura International plc | 685,778 | 1.12% | ▲ | 23,419 | 7,380 | 7,429 | 7,140 | 7,345 | 918,400 |
| 2024-03-13 | Nomura International plc | 662,359 | 1.08% | ▲ | 171,097 | 7,842 | 7,850 | 7,421 | 7,474 | 755,100 |
| 2024-03-05 | Nomura International plc | 491,262 | 0.80% | ▲ | 10,119 | 8,192 | 8,416 | 8,113 | 8,370 | 577,700 |
| 2024-03-04 | Nomura International plc | 481,143 | 0.79% | ▲ | 88,442 | 8,502 | 8,509 | 8,291 | 8,340 | 644,600 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCMT | 350 | 2025-03-10 15:32 | マクニカホールディングス株式会社 | ダルトン インベストメンツ インク | 大量保有報告書 |
| S100UVT2 | 350 | 2024-12-05 09:06 | マクニカホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UK05 | 350 | 2024-10-22 15:08 | マクニカホールディングス株式会社 | ダルトン インベストメンツ インク | 変更報告書 |
| S100U5TK | 350 | 2024-08-06 10:16 | マクニカホールディングス株式会社 | コロンビア・ワンガー・アセット・マネジメント・エルエルシー | 変更報告書（特例対象株券等） |
| S100SXL1 | 350 | 2024-02-21 09:29 | マクニカホールディングス株式会社 | コロンビア・ワンガー・アセット・マネジメント・エルエルシー | 変更報告書（特例対象株券等） |
| S100SQ7B | 350 | 2024-02-05 15:03 | マクニカホールディングス株式会社 | ダルトン インベストメンツ インク | 変更報告書 |
| S100SQ5P | 350 | 2024-02-05 15:02 | マクニカホールディングス株式会社 | ダルトン インベストメンツ インク | 変更報告書 |