| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 1,893 | 1,899 | 1,872 | 1,872 | 22,200 | -21 | 99% | 99% | 50% | ▼▼ | 0 | 0 | 0 | 99% | 100% | 98% | 98% | 3% |
| 20250624 | 1,904 | 1,904 | 1,862 | 1,878 | 19,000 | 6 | 100% | 99% | 86% | ▲ | 0 | 0 | 0 | 101% | 101% | 100% | 98% | 3% |
| 20250625 | 1,866 | 1,877 | 1,854 | 1,876 | 20,800 | -2 | 100% | 101% | 109% | ▼ | 0 | 0 | 0 | 100% | 101% | 102% | 98% | 3% |
| 20250626 | 1,876 | 1,899 | 1,862 | 1,879 | 25,100 | 3 | 100% | 100% | 121% | ▲ | 0 | 0 | 0 | 101% | 99% | 102% | 98% | 3% |
| 20250627 | 1,886 | 1,899 | 1,871 | 1,899 | 20,600 | 20 | 101% | 101% | 82% | ▲▲ | 0 | 0 | 0 | 98% | 97% | 100% | 99% | 5% |
| 20250630 | 1,910 | 1,910 | 1,868 | 1,881 | 27,700 | -18 | 99% | 98% | 134% | ▼ | 0 | 0 | 0 | 100% | 99% | 102% | 98% | 4% |
| 20250701 | 1,880 | 1,901 | 1,871 | 1,888 | 22,300 | 7 | 100% | 100% | 81% | ▲ | 0 | 0 | 0 | 99% | 98% | 102% | 99% | 4% |
| 20250702 | 1,881 | 1,881 | 1,860 | 1,866 | 22,600 | -22 | 99% | 99% | 101% | ▼ | 0 | 0 | 0 | 100% | 99% | 103% | 98% | 3% |
| 20250703 | 1,861 | 1,880 | 1,853 | 1,854 | 15,800 | -12 | 99% | 100% | 70% | ▼▼ | 0 | 0 | 0 | 99% | 98% | 103% | 97% | 2% |
| 20250704 | 1,868 | 1,870 | 1,852 | 1,852 | 9,500 | -2 | 100% | 99% | 60% | ▼▼▼ | 0 | 0 | 0 | 99% | 99% | 104% | 97% | 2% |
| 20250707 | 1,852 | 1,852 | 1,828 | 1,833 | 25,800 | -19 | 99% | 99% | 272% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 102% | 105% | 96% | 1% |
| 20250708 | 1,833 | 1,846 | 1,832 | 1,844 | 18,000 | 11 | 101% | 101% | 70% | ▲ | 0 | 0 | 0 | 99% | 101% | 0% | 97% | 2% |
| 20250709 | 1,844 | 1,869 | 1,834 | 1,834 | 20,300 | -10 | 99% | 99% | 113% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 96% | 1% |
| 20250710 | 1,834 | 1,844 | 1,820 | 1,823 | 25,500 | -11 | 99% | 99% | 126% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 95% | 0% |
| 20250711 | 1,830 | 1,859 | 1,830 | 1,839 | 11,000 | 16 | 101% | 100% | 43% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 96% | 1% |
| 20250714 | 1,839 | 1,865 | 1,839 | 1,863 | 16,500 | 24 | 101% | 101% | 150% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 2% |
| 20250715 | 1,870 | 1,870 | 1,845 | 1,863 | 11,600 | 0 | 100% | 100% | 70% | -- | 0 | 0 | 0 | 100% | 103% | 0% | 98% | 2% |
| 20250716 | 1,861 | 1,874 | 1,850 | 1,855 | 12,500 | -8 | 100% | 100% | 108% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 97% | 2% |
| 20250717 | 1,855 | 1,864 | 1,839 | 1,864 | 11,800 | 9 | 100% | 100% | 94% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 2% |
| 20250718 | 1,860 | 1,860 | 1,839 | 1,848 | 9,600 | -16 | 99% | 99% | 81% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 1% |
| 20250722 | 1,845 | 1,855 | 1,842 | 1,852 | 11,400 | 4 | 100% | 100% | 119% | ▲ | 0 | 0 | 0 | 103% | 0% | 0% | 98% | 2% |
| 20250723 | 1,868 | 1,925 | 1,861 | 1,919 | 47,500 | 67 | 104% | 103% | 417% | ▲▲ | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | Barclays Capital Securities Ltd | 86,164 | 0.67% | ▲ | 1,881 | 1,881 | 1,860 | 1,866 | 22,600 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3DX | 350 | 2024-07-29 09:49 | 明治電機工業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |