| 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 | 1,101 | 1,101 | 1,087 | 1,089 | 173,100 | -14 | 99% | 99% | 63% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 99% | 100% | 88% | 0% |
| 20250702 | 1,093 | 1,108 | 1,090 | 1,097 | 90,000 | 8 | 101% | 100% | 52% | ▲ | 0 | 0 | 0 | 100% | 99% | 99% | 88% | 1% |
| 20250703 | 1,097 | 1,103 | 1,090 | 1,093 | 83,400 | -4 | 100% | 100% | 93% | ▼ | 0 | 0 | 0 | 99% | 98% | 99% | 89% | 0% |
| 20250704 | 1,100 | 1,101 | 1,087 | 1,093 | 52,100 | 0 | 100% | 99% | 62% | -- | 0 | 0 | 0 | 99% | 100% | 100% | 89% | 0% |
| 20250707 | 1,087 | 1,087 | 1,072 | 1,080 | 83,200 | -13 | 99% | 99% | 160% | ▼ | 0 | 0 | 0 | 100% | 101% | 101% | 89% | 0% |
| 20250708 | 1,082 | 1,088 | 1,080 | 1,081 | 43,500 | 1 | 100% | 100% | 52% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 89% | 0% |
| 20250709 | 1,085 | 1,090 | 1,078 | 1,082 | 35,600 | 1 | 100% | 100% | 82% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 101% | 89% | 0% |
| 20250710 | 1,084 | 1,084 | 1,070 | 1,072 | 66,000 | -10 | 99% | 99% | 185% | ▼ | 0 | 0 | 0 | 101% | 100% | 101% | 88% | 0% |
| 20250711 | 1,076 | 1,089 | 1,076 | 1,082 | 61,100 | 10 | 101% | 101% | 93% | ▲ | 0 | 0 | 0 | 101% | 100% | 101% | 89% | 1% |
| 20250714 | 1,079 | 1,092 | 1,075 | 1,089 | 43,000 | 7 | 101% | 101% | 70% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 100% | 90% | 2% |
| 20250715 | 1,096 | 1,096 | 1,077 | 1,082 | 45,600 | -7 | 99% | 99% | 106% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 89% | 1% |
| 20250716 | 1,077 | 1,078 | 1,064 | 1,070 | 81,400 | -12 | 99% | 99% | 179% | ▼▼ | 0 | 0 | 0 | 101% | 100% | 0% | 88% | 0% |
| 20250717 | 1,070 | 1,079 | 1,070 | 1,079 | 26,200 | 9 | 101% | 101% | 32% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 89% | 1% |
| 20250718 | 1,082 | 1,089 | 1,073 | 1,077 | 40,800 | -2 | 100% | 100% | 156% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 89% | 1% |
| 20250722 | 1,077 | 1,080 | 1,063 | 1,065 | 67,100 | -12 | 99% | 99% | 164% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 88% | 0% |
| 20250723 | 1,066 | 1,081 | 1,066 | 1,073 | 71,700 | 8 | 101% | 101% | 107% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 89% | 1% |
| 20250724 | 1,079 | 1,080 | 1,072 | 1,074 | 36,100 | 1 | 100% | 100% | 50% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 89% | 1% |
| 20250725 | 1,078 | 1,078 | 1,065 | 1,074 | 34,700 | 0 | 100% | 100% | 96% | -- | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 1% |
| 20250728 | 1,074 | 1,082 | 1,072 | 1,080 | 30,700 | 6 | 101% | 101% | 88% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 1% |
| 20250729 | 1,080 | 1,085 | 1,075 | 1,085 | 44,200 | 5 | 100% | 100% | 144% | ▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 2% |
| 20250730 | 1,085 | 1,091 | 1,080 | 1,091 | 52,300 | 6 | 101% | 101% | 118% | ▲▲▲ | 0 | 0 | 0 | % | % | % | 99% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-14 | Barclays Capital Securities Ltd | 103,532 | 0.51% | ▲ | 5,600 | 1,079 | 1,092 | 1,075 | 1,089 | 43,000 |
| 2025-07-07 | Barclays Capital Securities Ltd | 97,932 | 0.49% | ▼ | -4,500 | 1,087 | 1,087 | 1,072 | 1,080 | 83,200 |
| 2025-07-02 | Barclays Capital Securities Ltd | 102,432 | 0.51% | ▲ | 1,093 | 1,108 | 1,090 | 1,097 | 90,000 | |
| 2024-12-23 | Barclays Capital Securities Ltd | 98,932 | 0.49% | ▼ | -2,500 | 1,157 | 1,185 | 1,156 | 1,171 | 257,300 |
| 2024-12-20 | Barclays Capital Securities Ltd | 101,432 | 0.50% | ▼ | -20,200 | 1,125 | 1,164 | 1,093 | 1,146 | 641,200 |
| 2024-12-18 | Barclays Capital Securities Ltd | 121,632 | 0.61% | ▲ | 2,300 | 962 | 968 | 957 | 966 | 53,500 |
| 2024-12-17 | Barclays Capital Securities Ltd | 119,332 | 0.59% | ▼ | -400 | 976 | 978 | 962 | 962 | 66,300 |
| 2024-12-10 | Barclays Capital Securities Ltd | 119,732 | 0.60% | ▲ | 300 | 990 | 992 | 982 | 983 | 101,700 |
| 2024-12-09 | Barclays Capital Securities Ltd | 119,432 | 0.59% | ▼ | -400 | 994 | 994 | 986 | 990 | 77,100 |
| 2024-12-06 | Barclays Capital Securities Ltd | 119,832 | 0.60% | ▲ | 1,300 | 994 | 996 | 989 | 989 | 44,700 |
| 2024-11-18 | Barclays Capital Securities Ltd | 118,532 | 0.59% | ▼ | -2,200 | 1,012 | 1,015 | 1,000 | 1,000 | 34,300 |
| 2024-11-14 | Barclays Capital Securities Ltd | 120,732 | 0.60% | ▲ | 7,700 | 1,028 | 1,028 | 995 | 995 | 201,100 |
| 2024-10-30 | Barclays Capital Securities Ltd | 113,032 | 0.56% | ▲ | 1,049 | 1,049 | 1,035 | 1,043 | 58,400 | |
| 2024-06-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -126,800 | 1,120 | 1,127 | 1,115 | 1,119 | 343,700 |
| 2024-06-20 | JPM Securities Japan Co Ltd. | 126,800 | 0.63% | ▲ | 11,900 | 1,140 | 1,141 | 1,132 | 1,136 | 84,000 |
| 2024-06-19 | JPM Securities Japan Co Ltd. | 114,900 | 0.57% | ▲ | 1,140 | 1,150 | 1,131 | 1,142 | 127,300 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VWHZ | 350 | 2025-06-09 16:37 | 株式会社And Doホールディングス | 第一生命ホールディングス株式会社 | 変更報告書 |
| S100VJ6P | 360 | 2025-03-31 12:59 | 株式会社And Doホールディングス | 安藤 正弘 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VCLO | 350 | 2025-03-05 16:08 | 株式会社And Doホールディングス | 安藤 正弘 | 変更報告書 |
| S100V4TS | 350 | 2025-01-24 15:40 | 株式会社And Doホールディングス | 安藤 正弘 | 変更報告書 |
| S100V3UM | 350 | 2025-01-17 12:55 | 株式会社And Doホールディングス | 安藤 正弘 | 変更報告書 |
| S100V04K | 350 | 2024-12-24 16:23 | 株式会社And Doホールディングス | 第一生命ホールディングス株式会社 | 大量保有報告書 |
| S100V08A | 350 | 2024-12-24 15:53 | 株式会社And Doホールディングス | 安藤 正弘 | 変更報告書 |