| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 4,390 | 4,405 | 4,335 | 4,370 | 58,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 4,360 | 4,375 | 4,310 | 4,335 | 46,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 4,305 | 4,315 | 4,260 | 4,260 | 55,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 4,245 | 4,310 | 4,225 | 4,290 | 59,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 4,230 | 4,315 | 4,225 | 4,310 | 38,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 4,305 | 4,325 | 4,260 | 4,280 | 54,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 4,260 | 4,320 | 4,260 | 4,300 | 42,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 4,330 | 4,360 | 4,325 | 4,355 | 40,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 4,360 | 4,415 | 4,360 | 4,390 | 38,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 4,400 | 4,455 | 4,400 | 4,435 | 49,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 4,445 | 4,450 | 4,365 | 4,430 | 76,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 4,445 | 4,465 | 4,425 | 4,445 | 103,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 4,475 | 4,565 | 4,470 | 4,565 | 95,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 4,565 | 4,590 | 4,490 | 4,520 | 104,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 4,455 | 4,460 | 4,325 | 4,370 | 76,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 4,400 | 4,460 | 4,380 | 4,460 | 41,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 4,470 | 4,470 | 4,395 | 4,455 | 39,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 4,405 | 4,430 | 4,355 | 4,385 | 55,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-15 | Citigroup Global Markets Limited | 96,200 | 0.49% | ▼ | -18,700 | 3,400 | 3,435 | 3,380 | 3,400 | 24,500 |
| 2026-03-27 | Citigroup Global Markets Limited | 114,900 | 0.59% | ▼ | -1,500 | 3,455 | 3,485 | 3,440 | 3,460 | 38,800 |
| 2026-03-26 | Citigroup Global Markets Limited | 116,400 | 0.60% | ▲ | 18,900 | 3,440 | 3,460 | 3,415 | 3,460 | 23,900 |
| 2026-02-03 | Citigroup Global Markets Limited | 97,500 | 0.50% | ▲ | 3,395 | 3,445 | 3,380 | 3,415 | 38,700 | |
| 2025-09-03 | GOLDMAN SACHS INTERNATIONAL | 95,907 | 0.49% | ▼ | -19,000 | 3,295 | 3,365 | 3,295 | 3,335 | 37,100 |
| 2025-07-14 | GOLDMAN SACHS INTERNATIONAL | 114,907 | 0.59% | ▼ | -1,700 | 3,095 | 3,125 | 3,050 | 3,070 | 37,000 |
| 2025-07-11 | GOLDMAN SACHS INTERNATIONAL | 116,607 | 0.60% | ▲ | 800 | 3,080 | 3,130 | 3,055 | 3,080 | 60,300 |
| 2025-06-06 | GOLDMAN SACHS INTERNATIONAL | 115,807 | 0.59% | ▼ | -11,269 | 2,804 | 2,840 | 2,804 | 2,832 | 27,100 |
| 2025-04-18 | GOLDMAN SACHS INTERNATIONAL | 127,076 | 0.65% | ▼ | -13,900 | 2,328 | 2,393 | 2,328 | 2,393 | 16,000 |
| 2025-04-11 | GOLDMAN SACHS INTERNATIONAL | 140,976 | 0.72% | ▲ | 24,562 | 2,293 | 2,308 | 2,240 | 2,305 | 20,000 |
| 2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 116,414 | 0.60% | ▲ | 19,700 | 2,444 | 2,484 | 2,439 | 2,447 | 42,500 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3E9 | 350 | 2024-07-29 09:59 | 株式会社トーモク | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |