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 | 273 | 276 | 271 | 276 | 7,700 | 3 | 101% | 101% | 65% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 98% | 100% | 3% |
20250702 | 274 | 277 | 273 | 275 | 7,400 | -1 | 100% | 100% | 96% | ▼ | 0 | 0 | 0 | 100% | 100% | 97% | 100% | 3% |
20250703 | 276 | 276 | 271 | 275 | 18,000 | 0 | 100% | 100% | 243% | -- | 0 | 0 | 0 | 100% | 102% | 97% | 100% | 3% |
20250704 | 274 | 274 | 273 | 273 | 1,900 | -2 | 99% | 100% | 11% | ▼ | 0 | 0 | 0 | 99% | 103% | 98% | 99% | 2% |
20250707 | 273 | 273 | 271 | 271 | 4,700 | -2 | 99% | 99% | 247% | ▼▼ | 0 | 0 | 0 | 101% | 103% | 98% | 98% | 1% |
20250708 | 272 | 274 | 272 | 274 | 2,500 | 3 | 101% | 101% | 53% | ▲ | 0 | 0 | 0 | 100% | 97% | 97% | 99% | 2% |
20250709 | 275 | 275 | 273 | 275 | 5,900 | 1 | 100% | 100% | 236% | ▲▲ | 0 | 0 | 0 | 101% | 96% | 96% | 100% | 3% |
20250710 | 278 | 280 | 274 | 280 | 27,100 | 5 | 102% | 101% | 459% | ▲▲▲ | 0 | 0 | 0 | 99% | 95% | 95% | 100% | 4% |
20250711 | 281 | 283 | 275 | 279 | 25,400 | -1 | 100% | 99% | 94% | ▼ | 0 | 0 | 0 | 100% | 101% | 101% | 100% | 4% |
20250714 | 265 | 273 | 262 | 266 | 46,300 | -13 | 95% | 100% | 182% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 100% | 95% | 0% |
20250715 | 266 | 270 | 266 | 267 | 12,200 | 1 | 100% | 100% | 26% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 95% | 0% |
20250716 | 267 | 270 | 267 | 268 | 6,700 | 1 | 100% | 100% | 55% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 96% | 1% |
20250717 | 268 | 268 | 266 | 267 | 1,900 | -1 | 100% | 100% | 28% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 95% | 0% |
20250718 | 267 | 267 | 264 | 264 | 4,500 | -3 | 99% | 99% | 237% | ▼▼ | 0 | 0 | 0 | 99% | 100% | 0% | 94% | 0% |
20250722 | 266 | 266 | 263 | 263 | 9,900 | -1 | 100% | 99% | 220% | ▼▼▼ | 0 | 0 | 0 | 102% | 102% | 0% | 94% | 0% |
20250723 | 261 | 266 | 260 | 266 | 14,800 | 3 | 101% | 102% | 149% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 95% | 1% |
20250724 | 268 | 268 | 264 | 267 | 7,500 | 1 | 100% | 100% | 51% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 95% | 2% |
20250725 | 267 | 268 | 266 | 267 | 5,700 | 0 | 100% | 100% | 76% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 2% |
20250728 | 268 | 269 | 265 | 267 | 9,200 | 0 | 100% | 100% | 161% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 2% |
20250729 | 267 | 268 | 267 | 267 | 5,100 | 0 | 100% | 100% | 55% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 2% |
20250730 | 268 | 268 | 266 | 267 | 1,600 | 0 | 100% | 100% | 31% | -- | 0 | 0 | 0 | % | % | % | 95% | 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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-18 | UBS AG | 32,600 | 0.48% | ▼ | -9,600 | 270 | 277 | 268 | 268 | 53,100 |
2025-05-30 | UBS AG | 42,200 | 0.63% | ▲ | 4,300 | 280 | 281 | 277 | 277 | 12,000 |
2025-05-27 | UBS AG | 37,900 | 0.56% | ▲ | 279 | 281 | 278 | 279 | 28,600 | |
2025-05-21 | Nomura International plc | 30,500 | 0.45% | ▼ | -5,800 | 294 | 307 | 272 | 272 | 256,700 |
2025-05-20 | Nomura International plc | 36,300 | 0.54% | ▲ | 310 | 378 | 278 | 288 | 2,206,500 | |
2024-12-09 | UBS AG | 32,400 | 0.48% | ▼ | -1,100 | 274 | 280 | 274 | 276 | 10,600 |
2024-12-04 | UBS AG | 33,500 | 0.50% | ▲ | 800 | 277 | 277 | 276 | 277 | 6,300 |
2024-11-29 | UBS AG | 32,700 | 0.49% | ▼ | -3,100 | 275 | 281 | 275 | 280 | 6,400 |
2024-10-08 | UBS AG | 35,800 | 0.53% | ▲ | 330 | 349 | 306 | 310 | 608,700 | |
2024-03-12 | UBS AG | 33,200 | 0.49% | ▼ | -5,900 | 314 | 316 | 312 | 313 | 4,500 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V6OA | 350 | 2025-02-06 16:42 | 株式会社白鳩 | 株式会社SBI証券 | 大量保有報告書(特例対象株券等) |
S100UZFO | 350 | 2024-12-20 10:52 | 株式会社白鳩 | 小田急電鉄株式会社 | 変更報告書(短期大量譲渡) |
S100UYGI | 350 | 2024-12-17 11:00 | 株式会社白鳩 | 池上 正 | 変更報告書(短期大量譲渡) |
S100UYAN | 350 | 2024-12-16 14:15 | 株式会社白鳩 | 株式会社歯愛メディカル | 変更報告書 |
S100UW64 | 350 | 2024-12-05 15:02 | 株式会社白鳩 | 株式会社SBI証券 | 変更報告書(特例対象株券等) |
S100UW0S | 360 | 2024-12-03 15:56 | 株式会社白鳩 | 池上 正 | 訂正報告書(大量保有報告書・変更報告書) |
S100UTOK | 350 | 2024-11-22 11:07 | 株式会社白鳩 | 小田急電鉄株式会社 | 変更報告書 |
S100UT3T | 350 | 2024-11-19 11:15 | 株式会社白鳩 | 池上 正 | 変更報告書 |
S100SZPU | 350 | 2024-03-06 15:13 | 株式会社白鳩 | 株式会社SBI証券 | 変更報告書(特例対象株券等) |