| 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 | 1,783 | 1,783 | 1,746 | 1,750 | 21,100 | -7 | 100% | 98% | 70% | ▼▼▼ | 0 | 0 | 0 | 99% | 99% | 102% | 95% | 6% |
| 20250625 | 1,750 | 1,750 | 1,715 | 1,738 | 40,900 | -12 | 99% | 99% | 194% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 99% | 103% | 95% | 5% |
| 20250626 | 1,726 | 1,742 | 1,719 | 1,728 | 35,900 | -10 | 99% | 100% | 88% | ▼▼▼▼▼ | 0 | 0 | 0 | 100% | 98% | 102% | 94% | 5% |
| 20250627 | 1,743 | 1,743 | 1,710 | 1,735 | 40,600 | 7 | 100% | 100% | 113% | ▲ | 0 | 0 | 0 | 100% | 99% | 100% | 95% | 5% |
| 20250630 | 1,731 | 1,758 | 1,721 | 1,735 | 39,100 | 0 | 100% | 100% | 96% | -- | 0 | 0 | 0 | 98% | 99% | 100% | 95% | 5% |
| 20250701 | 1,739 | 1,741 | 1,707 | 1,707 | 37,300 | -28 | 98% | 98% | 95% | ▼ | 0 | 0 | 0 | 100% | 102% | 102% | 93% | 3% |
| 20250702 | 1,700 | 1,723 | 1,689 | 1,701 | 46,500 | -6 | 100% | 100% | 125% | ▼▼ | 0 | 0 | 0 | 100% | 103% | 102% | 93% | 3% |
| 20250703 | 1,700 | 1,709 | 1,682 | 1,705 | 40,100 | 4 | 100% | 100% | 86% | ▲ | 0 | 0 | 0 | 100% | 103% | 102% | 93% | 3% |
| 20250704 | 1,706 | 1,720 | 1,696 | 1,709 | 34,200 | 4 | 100% | 100% | 85% | ▲▲ | 0 | 0 | 0 | 100% | 104% | 101% | 93% | 3% |
| 20250707 | 1,711 | 1,735 | 1,708 | 1,715 | 31,600 | 6 | 100% | 100% | 92% | ▲▲▲ | 0 | 0 | 0 | 100% | 103% | 100% | 94% | 3% |
| 20250708 | 1,728 | 1,733 | 1,717 | 1,729 | 37,100 | 14 | 101% | 100% | 117% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 99% | 0% | 94% | 4% |
| 20250709 | 1,740 | 1,767 | 1,736 | 1,750 | 50,100 | 21 | 101% | 101% | 135% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 95% | 0% | 95% | 3% |
| 20250710 | 1,751 | 1,753 | 1,723 | 1,738 | 84,400 | -12 | 99% | 99% | 168% | ▼ | 0 | 0 | 0 | 99% | 96% | 0% | 96% | 2% |
| 20250711 | 1,800 | 1,815 | 1,697 | 1,779 | 454,300 | 41 | 102% | 99% | 538% | ▲ | 0 | 0 | 0 | 98% | 99% | 0% | 98% | 5% |
| 20250714 | 1,750 | 1,770 | 1,709 | 1,716 | 194,700 | -63 | 96% | 98% | 43% | ▼ | 0 | 0 | 0 | 97% | 100% | 0% | 95% | 1% |
| 20250715 | 1,715 | 1,738 | 1,666 | 1,667 | 131,900 | -49 | 97% | 97% | 68% | ▼▼ | 0 | 0 | 0 | 99% | 104% | 0% | 92% | 0% |
| 20250716 | 1,667 | 1,682 | 1,650 | 1,653 | 107,300 | -14 | 99% | 99% | 81% | ▼▼▼ | 0 | 0 | 0 | 103% | 103% | 0% | 91% | 0% |
| 20250717 | 1,676 | 1,754 | 1,674 | 1,730 | 143,600 | 77 | 105% | 103% | 134% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 5% |
| 20250718 | 1,730 | 1,755 | 1,708 | 1,711 | 56,200 | -19 | 99% | 99% | 39% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 96% | 4% |
| 20250722 | 1,711 | 1,719 | 1,690 | 1,693 | 40,000 | -18 | 99% | 99% | 71% | ▼▼ | 0 | 0 | 0 | 102% | 0% | 0% | 95% | 2% |
| 20250723 | 1,704 | 1,743 | 1,702 | 1,733 | 71,400 | 40 | 102% | 102% | 179% | ▲ | 0 | 0 | 0 | % | % | % | 97% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-10 | Citigroup Global Markets Limited | 119,904 | 0.78% | ▼ | -2,100 | 1,751 | 1,753 | 1,723 | 1,738 | 84,400 |
| 2025-06-20 | Citigroup Global Markets Limited | 122,004 | 0.80% | ▲ | 15,700 | 1,800 | 1,814 | 1,781 | 1,783 | 42,400 |
| 2025-06-12 | Citigroup Global Markets Limited | 106,304 | 0.70% | ▲ | 12,900 | 1,840 | 1,855 | 1,775 | 1,795 | 154,800 |
| 2025-06-05 | Citigroup Global Markets Limited | 93,404 | 0.61% | ▲ | 16,800 | 1,670 | 1,681 | 1,650 | 1,654 | 25,700 |
| 2025-05-27 | Citigroup Global Markets Limited | 76,604 | 0.50% | ▲ | 1,681 | 1,697 | 1,675 | 1,691 | 19,200 | |
| 2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -83,133 | 1,712 | 1,715 | 1,671 | 1,709 | 26,600 |
| 2025-02-06 | 野村證券株式会社 | 75,786 | 0.49% | ▼ | -900 | 1,652 | 1,675 | 1,634 | 1,639 | 19,400 |
| 2025-02-06 | 野村證券株式会社 | 75,786 | 0.49% | ▼ | -900 | 1,652 | 1,675 | 1,634 | 1,639 | 19,400 |
| 2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 83,133 | 0.54% | ▼ | -11,300 | 1,545 | 1,698 | 1,541 | 1,623 | 150,800 |
| 2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 83,133 | 0.54% | ▼ | -11,300 | 1,545 | 1,698 | 1,541 | 1,623 | 150,800 |
| 2025-01-15 | 野村證券株式会社 | 76,686 | 0.50% | ▲ | 1,520 | 1,609 | 1,519 | 1,583 | 168,000 | |
| 2025-01-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 94,433 | 0.62% | ▲ | 4,400 | 1,480 | 1,560 | 1,479 | 1,514 | 219,000 |
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 90,033 | 0.59% | ▼ | -15,797 | 1,373 | 1,385 | 1,311 | 1,320 | 80,200 |
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 105,830 | 0.69% | ▼ | -100 | 1,501 | 1,523 | 1,501 | 1,512 | 25,900 |
| 2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 105,930 | 0.70% | ▲ | 5,067 | 1,510 | 1,530 | 1,495 | 1,512 | 72,800 |
| 2024-04-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 100,863 | 0.66% | ▼ | -11,521 | 1,322 | 1,382 | 1,321 | 1,357 | 294,800 |
| 2024-04-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 112,384 | 0.74% | ▲ | 8,000 | 1,382 | 1,390 | 1,353 | 1,354 | 75,200 |
| 2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 104,384 | 0.68% | ▼ | -24,800 | 1,444 | 1,453 | 1,361 | 1,363 | 187,400 |
| 2024-04-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 129,184 | 0.85% | ▼ | -20,000 | 1,443 | 1,483 | 1,377 | 1,474 | 223,000 |
| 2024-04-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 149,184 | 0.98% | ▼ | -7,158 | 1,526 | 1,573 | 1,441 | 1,478 | 355,400 |
| 2024-04-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 156,342 | 1.03% | ▲ | 5,300 | 1,513 | 1,513 | 1,462 | 1,471 | 48,400 |
| 2024-03-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 151,042 | 0.99% | ▼ | -6,919 | 1,497 | 1,522 | 1,491 | 1,492 | 49,200 |
| 2024-03-18 | Morgan Stanley & Co. International plc | 0 | 0.00% | ▼ | -117,099 | 1,430 | 1,456 | 1,423 | 1,449 | 63,400 |
| 2024-03-15 | Morgan Stanley & Co. International plc | 117,099 | 0.77% | ▲ | 1,430 | 1,435 | 1,407 | 1,414 | 56,900 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100WDQR | 350 | 2025-07-23 16:23 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100VLCG | 350 | 2025-04-14 15:59 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100UYUG | 350 | 2024-12-20 15:47 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100U8U6 | 350 | 2024-08-22 15:55 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100U4DU | 350 | 2024-08-02 15:14 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100U2GZ | 350 | 2024-07-23 15:13 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100TCLS | 350 | 2024-05-09 15:12 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100TCEH | 350 | 2024-04-30 15:16 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100TA0L | 350 | 2024-04-19 15:07 | 株式会社メディアドゥ | 光通信株式会社 | 変更報告書 |
| S100T2GZ | 350 | 2024-03-21 15:23 | 株式会社メディアドゥ | 光通信株式会社 | 大量保有報告書 |
| S100SOYV | 360 | 2024-01-31 15:00 | 株式会社メディアドゥ | 藤田 恭嗣 | 訂正報告書（大量保有報告書・変更報告書） |