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 | 798 | 801 | 791 | 795 | 226,300 | -4 | 99% | 100% | 82% | ▼ | 7 | 0 | 0 | 101% | 106% | 106% | 96% | 2% |
20250702 | 792 | 805 | 787 | 803 | 266,700 | 8 | 101% | 101% | 118% | ▲ | 5 | 0 | 0 | 101% | 105% | 105% | 97% | 3% |
20250703 | 805 | 813 | 802 | 811 | 283,300 | 8 | 101% | 101% | 106% | ▲▲ | 7 | 0 | 0 | 101% | 103% | 103% | 98% | 4% |
20250704 | 817 | 830 | 816 | 824 | 377,800 | 13 | 102% | 101% | 133% | ▲▲▲ | 6 | 0 | 0 | 100% | 104% | 102% | 100% | 6% |
20250707 | 828 | 835 | 824 | 826 | 279,100 | 2 | 100% | 100% | 74% | ▲▲▲▲ | 0 | 0 | 0 | 102% | 105% | 103% | 100% | 6% |
20250708 | 820 | 843 | 817 | 836 | 458,700 | 10 | 101% | 102% | 164% | ▲▲▲▲▲ | 5 | 0 | 0 | 101% | 103% | 100% | 100% | 7% |
20250709 | 838 | 860 | 834 | 844 | 369,100 | 8 | 101% | 101% | 80% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 101% | 100% | 100% | 8% |
20250710 | 842 | 844 | 835 | 843 | 283,200 | -1 | 100% | 100% | 77% | ▼ | 0 | 0 | 0 | 102% | 99% | 100% | 100% | 8% |
20250711 | 846 | 865 | 846 | 860 | 265,700 | 17 | 102% | 102% | 94% | ▲ | 0 | 0 | 0 | 101% | 98% | 98% | 100% | 10% |
20250714 | 860 | 870 | 858 | 865 | 213,700 | 5 | 101% | 101% | 80% | ▲▲ | 0 | 0 | 0 | 99% | 96% | 98% | 100% | 11% |
20250715 | 860 | 864 | 851 | 851 | 160,200 | -14 | 98% | 99% | 75% | ▼ | 0 | 0 | 0 | 99% | 97% | 0% | 98% | 9% |
20250716 | 848 | 848 | 833 | 837 | 218,500 | -14 | 98% | 99% | 136% | ▼▼ | 0 | 0 | 0 | 101% | 100% | 0% | 97% | 7% |
20250717 | 832 | 843 | 831 | 840 | 160,600 | 3 | 100% | 101% | 74% | ▲ | 0 | 0 | 0 | 98% | 99% | 0% | 97% | 8% |
20250718 | 840 | 840 | 826 | 826 | 156,900 | -14 | 98% | 98% | 98% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 95% | 6% |
20250722 | 825 | 829 | 819 | 820 | 191,400 | -6 | 99% | 99% | 122% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 95% | 4% |
20250723 | 825 | 833 | 821 | 821 | 278,200 | 1 | 100% | 100% | 145% | ▲ | 0 | 0 | 0 | 101% | 103% | 0% | 95% | 4% |
20250724 | 821 | 829 | 820 | 829 | 215,800 | 8 | 101% | 101% | 78% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 96% | 4% |
20250725 | 831 | 840 | 825 | 835 | 273,600 | 6 | 101% | 100% | 127% | ▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 5% |
20250728 | 835 | 841 | 831 | 839 | 191,300 | 4 | 100% | 100% | 70% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 6% |
20250729 | 834 | 839 | 828 | 839 | 187,000 | 0 | 100% | 101% | 98% | -- | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 6% |
20250730 | 832 | 845 | 830 | 842 | 263,600 | 3 | 100% | 101% | 141% | ▲ | 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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-25 | BNP Paribas Financial Markets SNC | 492,300 | 0.29% | ▼ | -835,800 | 919 | 922 | 907 | 917 | 313,000 |
2025-04-14 | BNP Paribas Financial Markets SNC | 1,328,100 | 0.78% | ▼ | -792,200 | 800 | 813 | 794 | 804 | 184,900 |
2025-03-31 | GOLDMAN SACHS INTERNATIONAL | 779,866 | 0.46% | ▼ | -104,000 | 824 | 830 | 808 | 823 | 1,647,000 |
2025-03-28 | GOLDMAN SACHS INTERNATIONAL | 883,866 | 0.52% | ▲ | 90,600 | 846 | 846 | 831 | 831 | 561,600 |
2025-03-26 | BNP Paribas Financial Markets SNC | 2,120,300 | 1.25% | ▲ | 862 | 866 | 857 | 864 | 364,800 | |
2025-03-18 | MERRILL LYNCH INTERNATIONAL | 776,890 | 0.45% | ▼ | -286,600 | 860 | 870 | 858 | 861 | 213,600 |
2025-03-17 | MERRILL LYNCH INTERNATIONAL | 1,063,490 | 0.62% | ▲ | 851 | 860 | 851 | 855 | 200,900 | |
2025-03-11 | GOLDMAN SACHS INTERNATIONAL | 793,266 | 0.46% | ▼ | -210,800 | 866 | 872 | 855 | 869 | 437,100 |
2025-01-29 | GOLDMAN SACHS INTERNATIONAL | 1,004,066 | 0.59% | ▼ | -12,700 | 855 | 863 | 853 | 859 | 121,300 |
2024-12-23 | GOLDMAN SACHS INTERNATIONAL | 1,016,766 | 0.60% | ▲ | 95,950 | 830 | 833 | 819 | 822 | 243,700 |
2024-11-14 | GOLDMAN SACHS INTERNATIONAL | 920,816 | 0.54% | ▲ | 823 | 826 | 764 | 772 | 1,594,100 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TZ9Y | 350 | 2024-07-04 15:01 | 大王製紙株式会社 | 北越コーポレーション株式会社 | 変更報告書 |