| 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 | 1,097 | 1,106 | 1,086 | 1,097 | 28,900 | -2 | 100% | 100% | 201% | ▼ | 3 | 0 | 0 | 102% | 104% | 101% | 97% | 4% |
| 20250625 | 1,098 | 1,120 | 1,087 | 1,119 | 23,500 | 22 | 102% | 102% | 81% | ▲ | 2 | 0 | 0 | 102% | 100% | 98% | 99% | 5% |
| 20250626 | 1,134 | 1,164 | 1,120 | 1,161 | 89,000 | 42 | 104% | 102% | 379% | ▲▲ | 0 | 0 | 0 | 98% | 93% | 94% | 100% | 8% |
| 20250627 | 1,164 | 1,168 | 1,135 | 1,135 | 18,100 | -26 | 98% | 98% | 20% | ▼ | 0 | 0 | 0 | 99% | 93% | 95% | 98% | 6% |
| 20250630 | 1,153 | 1,157 | 1,133 | 1,147 | 17,200 | 12 | 101% | 99% | 95% | ▲ | 0 | 0 | 0 | 100% | 95% | 97% | 99% | 7% |
| 20250701 | 1,133 | 1,147 | 1,133 | 1,134 | 3,200 | -13 | 99% | 100% | 19% | ▼ | 0 | 0 | 0 | 97% | 93% | 98% | 98% | 6% |
| 20250702 | 1,125 | 1,125 | 1,065 | 1,086 | 35,900 | -48 | 96% | 97% | 1122% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 101% | 94% | 1% |
| 20250703 | 1,089 | 1,110 | 1,076 | 1,078 | 9,700 | -8 | 99% | 99% | 27% | ▼▼▼ | 0 | 0 | 0 | 100% | 103% | 101% | 93% | 1% |
| 20250704 | 1,078 | 1,095 | 1,070 | 1,073 | 24,200 | -5 | 100% | 100% | 249% | ▼▼▼▼ | 0 | 0 | 0 | 97% | 102% | 101% | 92% | 0% |
| 20250707 | 1,082 | 1,091 | 1,025 | 1,049 | 44,100 | -24 | 98% | 97% | 182% | ▼▼▼▼▼ | 0 | 0 | 0 | 98% | 104% | 103% | 90% | 0% |
| 20250708 | 1,057 | 1,066 | 1,034 | 1,036 | 15,800 | -13 | 99% | 98% | 36% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 104% | 103% | 0% | 89% | 0% |
| 20250709 | 1,053 | 1,103 | 1,053 | 1,097 | 16,600 | 61 | 106% | 104% | 105% | ▲ | 2 | 0 | 0 | 101% | 99% | 0% | 94% | 6% |
| 20250710 | 1,097 | 1,107 | 1,093 | 1,106 | 8,500 | 9 | 101% | 101% | 51% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 95% | 7% |
| 20250711 | 1,102 | 1,107 | 1,082 | 1,096 | 9,000 | -10 | 99% | 99% | 106% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 94% | 6% |
| 20250714 | 1,089 | 1,089 | 1,074 | 1,089 | 6,900 | -7 | 99% | 100% | 77% | ▼▼ | 0 | 0 | 0 | 99% | 100% | 0% | 94% | 5% |
| 20250715 | 1,091 | 1,094 | 1,069 | 1,083 | 13,900 | -6 | 99% | 99% | 201% | ▼▼▼ | 0 | 0 | 0 | 102% | 102% | 0% | 93% | 5% |
| 20250716 | 1,070 | 1,097 | 1,070 | 1,091 | 9,800 | 8 | 101% | 102% | 71% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 94% | 5% |
| 20250717 | 1,091 | 1,097 | 1,073 | 1,097 | 8,900 | 6 | 101% | 101% | 91% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 94% | 6% |
| 20250718 | 1,099 | 1,099 | 1,073 | 1,090 | 9,300 | -7 | 99% | 99% | 104% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 94% | 5% |
| 20250722 | 1,086 | 1,089 | 1,078 | 1,088 | 10,000 | -2 | 100% | 100% | 108% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 94% | 5% |
| 20250723 | 1,097 | 1,097 | 1,085 | 1,092 | 18,200 | 4 | 100% | 100% | 182% | ▲ | 0 | 0 | 0 | % | % | % | 94% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-27 | モルガン・スタンレーMUFG証券株式会社 | 17,237 | 0.17% | ▼ | -43,379 | 863 | 885 | 863 | 885 | 10,700 |
| 2024-11-19 | モルガン・スタンレーMUFG証券株式会社 | 60,616 | 0.59% | ▼ | -200 | 930 | 939 | 930 | 930 | 2,900 |
| 2024-11-18 | モルガン・スタンレーMUFG証券株式会社 | 60,816 | 0.60% | ▲ | 300 | 930 | 950 | 930 | 930 | 6,200 |
| 2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 60,516 | 0.59% | ▼ | -1,200 | 945 | 963 | 942 | 963 | 11,600 |
| 2024-10-30 | モルガン・スタンレーMUFG証券株式会社 | 61,716 | 0.60% | ▲ | 1,000 | 945 | 954 | 939 | 946 | 52,700 |
| 2024-10-23 | Barclays Capital Securities Ltd | 42,092 | 0.41% | ▼ | -17,900 | 993 | 996 | 960 | 960 | 29,100 |
| 2024-10-21 | Barclays Capital Securities Ltd | 59,992 | 0.59% | ▼ | -8,300 | 985 | 1,004 | 985 | 1,003 | 13,300 |
| 2024-10-15 | Barclays Capital Securities Ltd | 68,292 | 0.67% | ▼ | -7,700 | 1,018 | 1,018 | 1,007 | 1,010 | 15,200 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 60,716 | 0.59% | ▼ | -100 | 1,001 | 1,007 | 995 | 1,005 | 12,400 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 60,816 | 0.60% | ▲ | 100 | 1,006 | 1,046 | 1,006 | 1,043 | 45,400 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 60,716 | 0.59% | ▲ | 1,014 | 1,038 | 1,010 | 1,036 | 32,500 | |
| 2024-09-25 | Barclays Capital Securities Ltd | 75,992 | 0.75% | ▲ | 1,023 | 1,025 | 1,006 | 1,015 | 78,400 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UGMT | 350 | 2024-09-30 16:17 | ＰＣＩホールディングス株式会社 | 株式会社Ｙ＆Ｕ | 変更報告書（短期大量譲渡） |
| S100UEUT | 350 | 2024-09-24 14:07 | PCIホールディングス株式会社 | 株式会社レスター | 変更報告書 |
| S100UE80 | 350 | 2024-09-19 11:12 | PCIホールディングス株式会社 | 株式会社レスター | 変更報告書 |
| S100UE7N | 350 | 2024-09-19 11:08 | PCIホールディングス株式会社 | 株式会社レスター | 変更報告書 |
| S100U8YD | 350 | 2024-08-19 14:49 | ＰＣＩホールディングス株式会社 | 株式会社Ｙ＆Ｕ | 変更報告書 |