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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250609 | 506 | 506 | 496 | 502 | 800 | 4 | 101% | 99% | 12% | ▲ | 0 | 0 | 0 | 102% | 99% | 100% | 88% | 105% |
20250610 | 502 | 513 | 500 | 513 | 6,500 | 11 | 102% | 102% | 813% | ▲▲ | 0 | 0 | 0 | 100% | 98% | 97% | 90% | 107% |
20250611 | 513 | 518 | 512 | 515 | 2,100 | 2 | 100% | 100% | 32% | ▲▲▲ | 0 | 0 | 0 | 98% | 98% | 97% | 90% | 107% |
20250613 | 515 | 518 | 504 | 504 | 4,700 | -11 | 98% | 98% | 224% | ▼ | 0 | 0 | 0 | 99% | 101% | 101% | 97% | 105% |
20250616 | 497 | 500 | 491 | 491 | 5,300 | -13 | 97% | 99% | 113% | ▼▼ | 0 | 0 | 0 | 101% | 103% | 102% | 94% | 102% |
20250617 | 492 | 505 | 492 | 497 | 2,500 | 6 | 101% | 101% | 47% | ▲ | 0 | 0 | 0 | 100% | 100% | 98% | 95% | 104% |
20250618 | 505 | 509 | 501 | 505 | 1,600 | 8 | 102% | 100% | 64% | ▲▲ | 0 | 0 | 0 | 98% | 98% | 97% | 97% | 105% |
20250619 | 509 | 509 | 499 | 500 | 1,200 | -5 | 99% | 98% | 75% | ▼ | 0 | 0 | 0 | 101% | 100% | 98% | 96% | 104% |
20250620 | 500 | 509 | 498 | 503 | 3,400 | 3 | 101% | 101% | 283% | ▲ | 0 | 0 | 0 | 101% | 99% | 0% | 96% | 105% |
20250623 | 500 | 508 | 500 | 507 | 1,400 | 4 | 101% | 101% | 41% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 97% | 106% |
20250624 | 501 | 507 | 498 | 498 | 4,200 | -9 | 98% | 99% | 300% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 95% | 104% |
20250625 | 498 | 509 | 498 | 498 | 6,500 | 0 | 100% | 100% | 155% | -- | 0 | 0 | 0 | 99% | 100% | 0% | 95% | 101% |
20250626 | 501 | 504 | 493 | 495 | 11,100 | -3 | 99% | 99% | 171% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 95% | 101% |
20250627 | 493 | 496 | 492 | 495 | 6,000 | 0 | 100% | 100% | 54% | -- | 0 | 0 | 0 | 99% | 98% | 0% | 95% | 101% |
20250630 | 503 | 503 | 498 | 498 | 4,400 | 3 | 101% | 99% | 73% | ▲ | 0 | 0 | 0 | 101% | 99% | 0% | 95% | 101% |
20250701 | 497 | 503 | 496 | 500 | 4,000 | 2 | 100% | 101% | 91% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 102% |
20250702 | 498 | 498 | 496 | 496 | 400 | -4 | 99% | 100% | 10% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 101% |
20250703 | 495 | 495 | 493 | 493 | 300 | -3 | 99% | 100% | 75% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 94% | 100% |
20250704 | 491 | 493 | 490 | 490 | 4,400 | -3 | 99% | 100% | 1467% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 95% | 100% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-19 | JPM Securities Japan Co Ltd. | 9,800 | 0.47% | ▼ | -2,200 | 493 | 493 | 477 | 485 | 9,200 |
2024-12-17 | JPM Securities Japan Co Ltd. | 12,000 | 0.57% | ▼ | -1,300 | 487 | 496 | 483 | 486 | 17,200 |
2024-12-16 | JPM Securities Japan Co Ltd. | 13,300 | 0.63% | ▼ | -2,100 | 494 | 498 | 490 | 490 | 10,900 |
2024-12-12 | モルガン・スタンレーMUFG証券株式会社 | 10,100 | 0.48% | ▼ | -2,300 | 490 | 490 | 484 | 484 | 11,300 |
2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 12,400 | 0.59% | ▲ | 482 | 553 | 482 | 512 | 245,500 | |
2024-11-26 | JPM Securities Japan Co Ltd. | 15,400 | 0.74% | ▲ | 2,900 | 508 | 508 | 483 | 486 | 37,200 |
2024-11-25 | JPM Securities Japan Co Ltd. | 12,500 | 0.60% | ▲ | 400 | 509 | 518 | 505 | 508 | 31,100 |
2024-11-21 | JPM Securities Japan Co Ltd. | 12,100 | 0.58% | ▼ | -700 | 524 | 531 | 514 | 516 | 16,800 |
2024-11-20 | JPM Securities Japan Co Ltd. | 12,800 | 0.61% | ▲ | 507 | 568 | 507 | 522 | 196,500 | |
2024-11-18 | Nomura International plc | 6,700 | 0.32% | ▼ | -5,700 | 501 | 516 | 494 | 506 | 52,200 |
2024-11-14 | Nomura International plc | 12,400 | 0.59% | ▼ | -1,800 | 551 | 553 | 500 | 504 | 50,300 |
2024-11-08 | Nomura International plc | 14,200 | 0.68% | ▲ | 2,300 | 600 | 650 | 566 | 569 | 72,600 |
2024-11-07 | Nomura International plc | 11,900 | 0.57% | ▼ | -1,600 | 612 | 618 | 577 | 590 | 43,100 |
2024-11-06 | Nomura International plc | 13,500 | 0.64% | ▼ | -1,600 | 540 | 613 | 540 | 609 | 145,600 |
2024-11-01 | Nomura International plc | 15,100 | 0.72% | ▲ | 1,700 | 579 | 618 | 565 | 567 | 155,400 |
2024-10-30 | Nomura International plc | 13,400 | 0.64% | ▲ | 3,100 | 600 | 600 | 550 | 558 | 61,500 |
2024-10-29 | Nomura International plc | 10,300 | 0.49% | ▼ | -1,500 | 576 | 632 | 573 | 585 | 147,300 |
2024-10-28 | Nomura International plc | 11,800 | 0.56% | ▲ | 562 | 635 | 545 | 586 | 445,700 | |
2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -15,900 | 521 | 619 | 516 | 599 | 945,100 |
2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 15,900 | 0.76% | ▼ | -5,300 | 543 | 547 | 519 | 519 | 46,300 |
2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 21,200 | 1.01% | ▲ | 690 | 733 | 627 | 676 | 758,000 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100SP55 | 350 | 2024-02-05 15:42 | イメージ情報開発株式会社 | 中村 義巳 | 変更報告書(短期大量譲渡) |