| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250616 | 1,414 | 1,480 | 1,406 | 1,480 | 81,600 | 79 | 106% | 105% | 28% | ▲ | 2 | 0 | 0 | 99% | 96% | 97% | 88% | 108% |
| 20250617 | 1,507 | 1,542 | 1,472 | 1,494 | 60,800 | 14 | 101% | 99% | 75% | ▲▲ | 0 | 0 | 0 | 99% | 96% | 99% | 89% | 109% |
| 20250618 | 1,485 | 1,485 | 1,450 | 1,465 | 34,200 | -29 | 98% | 99% | 56% | ▼ | 0 | 0 | 0 | 101% | 97% | 100% | 87% | 107% |
| 20250619 | 1,473 | 1,498 | 1,451 | 1,495 | 29,400 | 30 | 102% | 101% | 86% | ▲ | 0 | 0 | 0 | 96% | 95% | 98% | 89% | 108% |
| 20250620 | 1,505 | 1,505 | 1,442 | 1,445 | 28,200 | -50 | 97% | 96% | 96% | ▼ | 0 | 0 | 0 | 98% | 99% | 102% | 86% | 103% |
| 20250623 | 1,445 | 1,445 | 1,413 | 1,417 | 20,700 | -28 | 98% | 98% | 73% | ▼▼ | 0 | 0 | 0 | 99% | 99% | 103% | 84% | 101% |
| 20250624 | 1,432 | 1,434 | 1,414 | 1,423 | 12,000 | 6 | 100% | 99% | 58% | ▲ | 0 | 0 | 0 | 99% | 98% | 101% | 85% | 102% |
| 20250625 | 1,434 | 1,435 | 1,416 | 1,425 | 13,000 | 2 | 100% | 99% | 108% | ▲▲ | 0 | 0 | 0 | 100% | 98% | 100% | 85% | 102% |
| 20250626 | 1,432 | 1,456 | 1,426 | 1,427 | 14,200 | 2 | 100% | 100% | 109% | ▲▲▲ | 0 | 0 | 0 | 100% | 99% | 99% | 85% | 102% |
| 20250627 | 1,427 | 1,437 | 1,411 | 1,421 | 18,100 | -6 | 100% | 100% | 127% | ▼ | 0 | 0 | 0 | 98% | 100% | 99% | 85% | 101% |
| 20250630 | 1,432 | 1,451 | 1,406 | 1,407 | 26,800 | -14 | 99% | 98% | 148% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 84% | 100% |
| 20250701 | 1,416 | 1,436 | 1,402 | 1,402 | 19,500 | -5 | 100% | 99% | 73% | ▼▼▼ | 0 | 0 | 0 | 99% | 104% | 0% | 84% | 100% |
| 20250702 | 1,406 | 1,406 | 1,371 | 1,394 | 40,400 | -8 | 99% | 99% | 207% | ▼▼▼▼ | 0 | 0 | 0 | 102% | 106% | 0% | 83% | 100% |
| 20250703 | 1,381 | 1,413 | 1,381 | 1,406 | 35,500 | 12 | 101% | 102% | 88% | ▲ | 4 | 0 | 0 | 102% | 103% | 0% | 84% | 101% |
| 20250704 | 1,403 | 1,446 | 1,403 | 1,430 | 14,400 | 24 | 102% | 102% | 41% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 85% | 103% |
| 20250707 | 1,438 | 1,470 | 1,406 | 1,421 | 18,100 | -9 | 99% | 99% | 126% | ▼ | 0 | 0 | 0 | 103% | 99% | 0% | 85% | 102% |
| 20250708 | 1,428 | 1,485 | 1,428 | 1,469 | 14,400 | 48 | 103% | 103% | 80% | ▲ | 0 | 0 | 0 | 98% | 96% | 0% | 88% | 105% |
| 20250709 | 1,478 | 1,479 | 1,441 | 1,445 | 12,500 | -24 | 98% | 98% | 87% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 86% | 104% |
| 20250710 | 1,447 | 1,465 | 1,427 | 1,431 | 8,100 | -14 | 99% | 99% | 65% | ▼▼ | 0 | 0 | 0 | 98% | 0% | 0% | 96% | 103% |
| 20250711 | 1,430 | 1,439 | 1,390 | 1,395 | 22,200 | -36 | 97% | 98% | 274% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 93% | 100% |
| 20250714 | 1,401 | 1,423 | 1,395 | 1,416 | 16,100 | 21 | 102% | 101% | 73% | ▲ | 0 | 0 | 0 | % | % | % | 95% | 102% |
TDnet更新情報
機関空売り情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAEI | 350 | 2024-04-19 15:10 | 株式会社はてな | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |