| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250626 | 3,260 | 3,285 | 3,250 | 3,270 | 470,900 | 25 | 101% | 100% | 241% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 105% | 105% | 98% | 4% |
| 20250627 | 1,080 | 1,107 | 1,068 | 1,095 | 501,200 | -2,175 | 33% | 101% | 106% | ▼ | 12 | 0 | 0 | 100% | 103% | 104% | 33% | 0% |
| 20250630 | 1,096 | 1,108 | 1,095 | 1,100 | 192,900 | 5 | 100% | 100% | 38% | ▲ | 0 | 0 | 0 | 99% | 102% | 103% | 33% | 0% |
| 20250701 | 1,099 | 1,101 | 1,086 | 1,093 | 98,700 | -7 | 99% | 99% | 51% | ▼ | 0 | 0 | 0 | 103% | 103% | 105% | 33% | 0% |
| 20250702 | 1,081 | 1,115 | 1,079 | 1,110 | 154,800 | 17 | 102% | 103% | 157% | ▲ | 9 | 0 | 0 | 101% | 100% | 101% | 33% | 2% |
| 20250703 | 1,119 | 1,134 | 1,103 | 1,133 | 136,900 | 23 | 102% | 101% | 88% | ▲▲ | 0 | 0 | 0 | 98% | 97% | 99% | 34% | 4% |
| 20250704 | 1,145 | 1,155 | 1,121 | 1,126 | 98,200 | -7 | 99% | 98% | 72% | ▼ | 0 | 0 | 0 | 99% | 100% | 100% | 34% | 3% |
| 20250707 | 1,126 | 1,133 | 1,111 | 1,117 | 119,200 | -9 | 99% | 99% | 121% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 101% | 34% | 2% |
| 20250708 | 1,116 | 1,119 | 1,109 | 1,118 | 142,600 | 1 | 100% | 100% | 120% | ▲ | 0 | 0 | 0 | 100% | 101% | 101% | 34% | 2% |
| 20250709 | 1,120 | 1,130 | 1,111 | 1,115 | 112,000 | -3 | 100% | 100% | 79% | ▼ | 0 | 0 | 0 | 100% | 101% | 102% | 34% | 2% |
| 20250710 | 1,109 | 1,109 | 1,100 | 1,107 | 148,800 | -8 | 99% | 100% | 133% | ▼▼ | 0 | 0 | 0 | 102% | 101% | 0% | 34% | 1% |
| 20250711 | 1,110 | 1,135 | 1,105 | 1,131 | 130,800 | 24 | 102% | 102% | 88% | ▲ | 0 | 0 | 0 | 101% | 99% | 0% | 35% | 3% |
| 20250714 | 1,130 | 1,139 | 1,127 | 1,136 | 134,300 | 5 | 100% | 101% | 103% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 35% | 4% |
| 20250715 | 1,133 | 1,136 | 1,122 | 1,122 | 78,600 | -14 | 99% | 99% | 59% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 34% | 3% |
| 20250716 | 1,121 | 1,121 | 1,104 | 1,109 | 104,500 | -13 | 99% | 99% | 133% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 34% | 1% |
| 20250717 | 1,104 | 1,116 | 1,103 | 1,116 | 73,600 | 7 | 101% | 101% | 70% | ▲ | 0 | 0 | 0 | 99% | 101% | 0% | 34% | 2% |
| 20250718 | 1,116 | 1,116 | 1,100 | 1,101 | 125,900 | -15 | 99% | 99% | 171% | ▼ | 0 | 0 | 0 | 101% | 103% | 0% | 34% | 1% |
| 20250722 | 1,102 | 1,116 | 1,101 | 1,110 | 86,300 | 9 | 101% | 101% | 69% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 34% | 2% |
| 20250723 | 1,118 | 1,123 | 1,111 | 1,118 | 136,600 | 8 | 101% | 100% | 158% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 34% | 2% |
| 20250724 | 1,121 | 1,122 | 1,115 | 1,121 | 83,800 | 3 | 100% | 100% | 61% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 34% | 3% |
| 20250725 | 1,123 | 1,135 | 1,120 | 1,130 | 71,600 | 9 | 101% | 101% | 85% | ▲▲▲▲ | 0 | 0 | 0 | % | % | % | 99% | 3% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | GOLDMAN SACHS INTERNATIONAL | 536,871 | 0.89% | ▼ | 355,614 | 1,120 | 1,130 | 1,111 | 1,115 | 112,000 |
| 2025-07-02 | The Hongkong and Shanghai Banking Corporation Limited | 115,200 | 0.19% | ▼ | -11,700 | 1,081 | 1,115 | 1,079 | 1,110 | 154,800 |
| 2025-06-09 | The Hongkong and Shanghai Banking Corporation Limited | 126,900 | 0.63% | ▲ | 24,400 | 3,335 | 3,335 | 3,290 | 3,290 | 37,000 |
| 2025-05-29 | GOLDMAN SACHS INTERNATIONAL | 181,257 | 0.91% | ▲ | 2,500 | 3,140 | 3,145 | 3,120 | 3,135 | 24,500 |
| 2025-05-23 | The Hongkong and Shanghai Banking Corporation Limited | 102,500 | 0.51% | ▲ | 3,080 | 3,100 | 3,065 | 3,095 | 17,400 | |
| 2025-05-22 | GOLDMAN SACHS INTERNATIONAL | 178,757 | 0.89% | ▼ | -2,000 | 3,085 | 3,085 | 3,045 | 3,060 | 21,100 |
| 2025-05-16 | GOLDMAN SACHS INTERNATIONAL | 180,757 | 0.90% | ▲ | 15,600 | 3,105 | 3,170 | 3,090 | 3,150 | 51,300 |
| 2025-05-15 | GOLDMAN SACHS INTERNATIONAL | 165,157 | 0.82% | ▲ | 25,027 | 3,100 | 3,120 | 3,065 | 3,105 | 42,200 |
| 2025-04-01 | GOLDMAN SACHS INTERNATIONAL | 140,130 | 0.70% | ▲ | 1,984 | 3,400 | 3,425 | 3,350 | 3,350 | 22,100 |
| 2025-01-28 | GOLDMAN SACHS INTERNATIONAL | 138,146 | 0.69% | ▼ | -2,984 | 3,430 | 3,505 | 3,430 | 3,500 | 16,900 |
| 2025-01-07 | GOLDMAN SACHS INTERNATIONAL | 141,130 | 0.70% | ▲ | 3,000 | 3,615 | 3,615 | 3,580 | 3,600 | 52,700 |
| 2024-12-30 | GOLDMAN SACHS INTERNATIONAL | 138,130 | 0.69% | ▼ | -20,900 | 3,590 | 3,630 | 3,565 | 3,580 | 47,100 |
| 2024-12-03 | GOLDMAN SACHS INTERNATIONAL | 159,030 | 0.79% | ▼ | -1,500 | 3,630 | 3,660 | 3,620 | 3,645 | 21,700 |
| 2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 160,530 | 0.80% | ▲ | 1,700 | 3,665 | 3,715 | 3,665 | 3,700 | 45,000 |
| 2024-10-28 | GOLDMAN SACHS INTERNATIONAL | 158,830 | 0.79% | ▼ | -900 | 3,660 | 3,700 | 3,655 | 3,695 | 12,300 |
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 159,730 | 0.80% | ▲ | 700 | 3,700 | 3,775 | 3,700 | 3,750 | 20,400 |
| 2024-09-25 | GOLDMAN SACHS INTERNATIONAL | 159,030 | 0.79% | ▼ | -200 | 3,795 | 3,810 | 3,780 | 3,780 | 21,800 |
| 2024-09-18 | GOLDMAN SACHS INTERNATIONAL | 159,230 | 0.80% | ▲ | 100 | 3,710 | 3,710 | 3,650 | 3,700 | 28,000 |
| 2024-09-13 | GOLDMAN SACHS INTERNATIONAL | 159,130 | 0.79% | ▼ | -100 | 3,680 | 3,685 | 3,645 | 3,685 | 22,800 |
| 2024-09-12 | GOLDMAN SACHS INTERNATIONAL | 159,230 | 0.80% | ▲ | 200 | 3,655 | 3,695 | 3,630 | 3,680 | 23,500 |
| 2024-09-11 | GOLDMAN SACHS INTERNATIONAL | 159,030 | 0.79% | ▼ | -400 | 3,685 | 3,685 | 3,590 | 3,610 | 19,000 |
| 2024-09-10 | GOLDMAN SACHS INTERNATIONAL | 159,430 | 0.80% | ▲ | 1,100 | 3,765 | 3,775 | 3,685 | 3,685 | 15,600 |
| 2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 158,330 | 0.79% | ▼ | -900 | 3,725 | 3,760 | 3,710 | 3,715 | 15,400 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 159,230 | 0.80% | ▲ | 300 | 3,710 | 3,740 | 3,685 | 3,685 | 12,700 |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 158,930 | 0.79% | ▼ | -300 | 3,700 | 3,720 | 3,675 | 3,710 | 15,900 |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 159,230 | 0.80% | ▲ | 700 | 3,620 | 3,650 | 3,620 | 3,630 | 16,200 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 158,530 | 0.79% | ▼ | -1,000 | 3,595 | 3,665 | 3,570 | 3,620 | 18,300 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 159,530 | 0.80% | ▲ | 1,400 | 3,495 | 3,575 | 3,330 | 3,525 | 38,300 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 158,130 | 0.79% | ▼ | -1,100 | 3,895 | 3,895 | 3,815 | 3,850 | 30,100 |
| 2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 159,230 | 0.80% | ▲ | 19,200 | 3,930 | 3,930 | 3,845 | 3,860 | 19,300 |
| 2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 140,030 | 0.70% | ▲ | 900 | 3,745 | 3,745 | 3,685 | 3,695 | 22,500 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VEX8 | 350 | 2025-03-21 10:22 | ザ・パック株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100V3DH | 350 | 2025-01-20 09:50 | ザ・パック株式会社 | 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） |
| S100V0IN | 350 | 2025-01-06 09:14 | ザ・パック株式会社 | 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） |
| S100UVST | 350 | 2024-12-05 09:07 | ザ・パック株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U3ED | 350 | 2024-07-29 10:02 | ザ・パック株式会社 | 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） |
| S100U2PR | 350 | 2024-07-22 13:30 | ザ・パック株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100U0ZB | 350 | 2024-07-16 11:35 | ザ・パック株式会社 | 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） |
| S100TYZF | 350 | 2024-07-05 13:34 | ザ・パック株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TYVV | 350 | 2024-07-04 09:17 | ザ・パック株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100TU99 | 350 | 2024-07-01 10:38 | ザ・パック株式会社 | 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） |
| S100TJUU | 350 | 2024-06-06 09:15 | ザ・パック株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |