| 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 | 4,968 | 4,990 | 4,926 | 4,949 | 82,600 | -20 | 100% | 100% | 53% | ▼ | 17 | 19 | 0 | 101% | 100% | 111% | 100% | 6% |
| 20250702 | 4,949 | 5,009 | 4,939 | 4,990 | 84,000 | 41 | 101% | 101% | 102% | ▲ | 16 | 17 | 0 | 100% | 100% | 111% | 100% | 7% |
| 20250703 | 4,966 | 4,980 | 4,926 | 4,980 | 94,900 | -10 | 100% | 100% | 113% | ▼ | 15 | 17 | 0 | 99% | 99% | 110% | 100% | 6% |
| 20250704 | 5,000 | 5,045 | 4,959 | 4,965 | 89,200 | -15 | 100% | 99% | 94% | ▼▼ | 14 | 0 | 0 | 100% | 100% | 111% | 99% | 6% |
| 20250707 | 4,950 | 4,978 | 4,928 | 4,944 | 72,800 | -21 | 100% | 100% | 82% | ▼▼▼ | 13 | 14 | 0 | 100% | 100% | 111% | 99% | 6% |
| 20250708 | 4,969 | 4,990 | 4,927 | 4,958 | 104,500 | 14 | 100% | 100% | 144% | ▲ | 12 | 14 | 0 | 100% | 101% | 111% | 99% | 6% |
| 20250709 | 4,957 | 5,010 | 4,944 | 4,944 | 92,900 | -14 | 100% | 100% | 89% | ▼ | 11 | 13 | 0 | 100% | 102% | 111% | 99% | 6% |
| 20250710 | 4,940 | 4,953 | 4,907 | 4,935 | 135,500 | -9 | 100% | 100% | 146% | ▼▼ | 10 | 11 | 0 | 100% | 102% | 111% | 99% | 5% |
| 20250711 | 4,950 | 4,991 | 4,948 | 4,971 | 99,100 | 36 | 101% | 100% | 73% | ▲ | 9 | 10 | 0 | 101% | 102% | 111% | 100% | 6% |
| 20250714 | 4,940 | 4,987 | 4,936 | 4,973 | 77,200 | 2 | 100% | 101% | 78% | ▲▲ | 8 | 9 | 0 | 101% | 101% | 109% | 100% | 4% |
| 20250715 | 4,973 | 5,022 | 4,967 | 5,006 | 198,700 | 33 | 101% | 101% | 257% | ▲▲▲ | 7 | 9 | 0 | 100% | 102% | 0% | 100% | 4% |
| 20250716 | 5,006 | 5,093 | 4,990 | 5,027 | 161,100 | 21 | 100% | 100% | 81% | ▲▲▲▲ | 6 | 0 | 0 | 100% | 106% | 0% | 100% | 3% |
| 20250717 | 5,015 | 5,109 | 5,015 | 5,030 | 146,600 | 3 | 100% | 100% | 91% | ▲▲▲▲▲ | 5 | 0 | 0 | 99% | 107% | 0% | 100% | 3% |
| 20250718 | 5,073 | 5,073 | 5,021 | 5,029 | 122,500 | -1 | 100% | 99% | 84% | ▼ | 5 | 0 | 0 | 100% | 110% | 0% | 100% | 3% |
| 20250722 | 5,015 | 5,064 | 4,994 | 5,010 | 115,600 | -19 | 100% | 100% | 94% | ▼▼ | 3 | 0 | 0 | 102% | 110% | 0% | 100% | 2% |
| 20250723 | 5,022 | 5,137 | 5,007 | 5,128 | 237,000 | 118 | 102% | 102% | 205% | ▲ | 2 | 0 | 0 | 103% | 106% | 0% | 100% | 5% |
| 20250724 | 5,175 | 5,324 | 5,125 | 5,310 | 273,500 | 182 | 104% | 103% | 115% | ▲▲ | 2 | 0 | 0 | 102% | 102% | 0% | 100% | 8% |
| 20250725 | 5,339 | 5,460 | 5,339 | 5,450 | 187,800 | 140 | 103% | 102% | 69% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 10% |
| 20250728 | 5,450 | 5,547 | 5,414 | 5,500 | 155,100 | 50 | 101% | 101% | 83% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 11% |
| 20250729 | 5,479 | 5,507 | 5,415 | 5,477 | 97,400 | -23 | 100% | 100% | 63% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 11% |
| 20250730 | 5,477 | 5,500 | 5,425 | 5,425 | 120,500 | -52 | 99% | 99% | 124% | ▼▼ | 0 | 0 | 0 | % | % | % | 99% | 10% |
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 | Barclays Capital Securities Ltd | 317,900 | 0.60% | ▲ | 6,400 | 5,015 | 5,109 | 5,015 | 5,030 | 146,600 |
| 2025-06-30 | Barclays Capital Securities Ltd | 311,500 | 0.59% | ▼ | -13,900 | 4,980 | 5,040 | 4,966 | 4,969 | 155,300 |
| 2025-06-27 | Barclays Capital Securities Ltd | 325,400 | 0.61% | ▲ | 14,600 | 4,910 | 4,948 | 4,865 | 4,948 | 316,800 |
| 2025-06-26 | Barclays Capital Securities Ltd | 310,800 | 0.59% | ▼ | -4,800 | 4,900 | 4,928 | 4,863 | 4,896 | 118,200 |
| 2025-06-25 | Barclays Capital Securities Ltd | 315,600 | 0.60% | ▲ | 3,800 | 4,917 | 4,923 | 4,862 | 4,906 | 138,400 |
| 2025-06-23 | Barclays Capital Securities Ltd | 311,800 | 0.59% | ▼ | -5,600 | 4,919 | 4,989 | 4,883 | 4,940 | 155,300 |
| 2025-06-20 | Barclays Capital Securities Ltd | 317,400 | 0.60% | ▲ | 54,600 | 4,938 | 5,130 | 4,901 | 4,935 | 724,700 |
| 2025-06-06 | Barclays Capital Securities Ltd | 262,800 | 0.50% | ▲ | 4,725 | 4,767 | 4,700 | 4,728 | 98,100 | |
| 2024-10-11 | J.P. MORGAN SECURITIES PLC | 18,193 | 0.03% | ▼ | -317,800 | 4,570 | 4,620 | 4,562 | 4,606 | 184,800 |
| 2024-10-08 | J.P. MORGAN SECURITIES PLC | 335,993 | 0.60% | ▲ | 331,821 | 4,528 | 4,605 | 4,524 | 4,582 | 171,900 |
| 2024-09-17 | J.P. MORGAN SECURITIES PLC | 4,172 | 0.00% | ▼ | -275,239 | 4,388 | 4,410 | 4,303 | 4,372 | 145,600 |
| 2024-08-14 | J.P. MORGAN SECURITIES PLC | 279,411 | 0.50% | ▲ | 4,072 | 4,236 | 4,068 | 4,212 | 202,000 | |
| 2024-06-25 | Citigroup Global Markets Limited | 125,500 | 0.22% | ▼ | -153,400 | 4,406 | 4,442 | 4,392 | 4,408 | 256,500 |
| 2024-06-24 | Citigroup Global Markets Limited | 278,900 | 0.50% | ▲ | 278,900 | 4,450 | 4,460 | 4,371 | 4,395 | 370,800 |
| 2024-05-31 | Citigroup Global Markets Limited | 0 | 0.00% | ▼ | -689,700 | 3,803 | 3,885 | 3,803 | 3,879 | 318,400 |
| 2024-05-30 | Citigroup Global Markets Limited | 689,700 | 1.24% | ▲ | 28,700 | 3,739 | 3,840 | 3,731 | 3,784 | 348,200 |
| 2024-05-29 | Citigroup Global Markets Limited | 661,000 | 1.19% | ▲ | 186,000 | 3,761 | 3,774 | 3,727 | 3,747 | 153,700 |
| 2024-05-24 | Citigroup Global Markets Limited | 475,000 | 0.85% | ▲ | 46,700 | 3,710 | 3,819 | 3,710 | 3,790 | 163,400 |
| 2024-05-22 | Citigroup Global Markets Limited | 428,300 | 0.70% | ▲ | 4,500 | 3,710 | 3,734 | 3,682 | 3,690 | 134,100 |
| 2024-05-21 | Citigroup Global Markets Limited | 423,800 | 0.69% | ▲ | 3,668 | 3,767 | 3,668 | 3,725 | 175,100 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VS82 | 350 | 2025-05-21 10:19 | 株式会社ワコールホールディングス | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100VN8M | 350 | 2025-04-21 12:37 | 株式会社ワコールホールディングス | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100VFJ7 | 350 | 2025-03-21 12:20 | 株式会社ワコールホールディングス | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100V6ZC | 350 | 2025-02-06 12:34 | 株式会社ワコールホールディングス | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100V23L | 350 | 2025-01-09 10:17 | 株式会社ワコールホールディングス | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100USGX | 350 | 2024-11-14 16:10 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100U2TL | 350 | 2024-07-24 13:49 | 株式会社ワコールホールディングス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| S100U2HK | 350 | 2024-07-17 16:15 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100U0SH | 350 | 2024-07-09 16:15 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100U002 | 350 | 2024-07-04 16:15 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100TWW2 | 350 | 2024-06-27 16:11 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100TO48 | 350 | 2024-06-19 16:20 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100TLGT | 350 | 2024-06-11 17:05 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書 |