| 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 | 4,420 | 4,459 | 4,390 | 4,415 | 4,690,900 | 45 | 101% | 100% | 113% | ▲ | 4 | 9 | 0 | 101% | 107% | 110% | 94% | 1% |
| 20250625 | 4,471 | 4,499 | 4,449 | 4,499 | 4,966,100 | 84 | 102% | 101% | 106% | ▲▲ | 3 | 0 | 0 | 102% | 106% | 109% | 96% | 3% |
| 20250626 | 4,499 | 4,607 | 4,493 | 4,583 | 6,732,900 | 84 | 102% | 102% | 136% | ▲▲▲ | 2 | 0 | 0 | 102% | 104% | 106% | 98% | 5% |
| 20250627 | 4,650 | 4,767 | 4,636 | 4,738 | 11,282,000 | 155 | 103% | 102% | 168% | ▲▲▲▲ | 18 | 0 | 0 | 99% | 102% | 102% | 100% | 8% |
| 20250630 | 4,796 | 4,810 | 4,738 | 4,772 | 8,510,600 | 34 | 101% | 99% | 75% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 102% | 102% | 100% | 9% |
| 20250701 | 4,796 | 4,806 | 4,713 | 4,735 | 7,066,100 | -37 | 99% | 99% | 83% | ▼ | 0 | 0 | 0 | 100% | 101% | 103% | 99% | 8% |
| 20250702 | 4,757 | 4,793 | 4,723 | 4,774 | 7,625,600 | 39 | 101% | 100% | 108% | ▲ | 0 | 0 | 0 | 101% | 100% | 102% | 100% | 9% |
| 20250703 | 4,798 | 4,856 | 4,766 | 4,822 | 7,840,100 | 48 | 101% | 101% | 103% | ▲▲ | 0 | 0 | 0 | 101% | 98% | 102% | 100% | 10% |
| 20250704 | 4,838 | 4,882 | 4,833 | 4,874 | 6,135,700 | 52 | 101% | 101% | 78% | ▲▲▲ | 0 | 0 | 0 | 99% | 96% | 101% | 100% | 12% |
| 20250707 | 4,884 | 4,892 | 4,801 | 4,824 | 6,821,900 | -50 | 99% | 99% | 111% | ▼ | 0 | 0 | 0 | 100% | 98% | 103% | 99% | 10% |
| 20250708 | 4,770 | 4,853 | 4,763 | 4,788 | 8,110,700 | -36 | 99% | 100% | 119% | ▼▼ | 0 | 0 | 0 | 97% | 96% | 0% | 98% | 10% |
| 20250709 | 4,855 | 4,859 | 4,702 | 4,724 | 8,672,700 | -64 | 99% | 97% | 107% | ▼▼▼ | 0 | 0 | 0 | 99% | 99% | 0% | 97% | 8% |
| 20250710 | 4,700 | 4,702 | 4,641 | 4,650 | 8,248,300 | -74 | 98% | 99% | 95% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 99% | 0% | 95% | 6% |
| 20250711 | 4,720 | 4,727 | 4,671 | 4,695 | 6,152,000 | 45 | 101% | 99% | 75% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 96% | 7% |
| 20250714 | 4,649 | 4,699 | 4,649 | 4,657 | 4,314,100 | -38 | 99% | 100% | 70% | ▼ | 7 | 0 | 0 | 99% | 102% | 0% | 96% | 7% |
| 20250715 | 4,661 | 4,669 | 4,623 | 4,637 | 4,244,800 | -20 | 100% | 99% | 98% | ▼▼ | 6 | 0 | 0 | 99% | 105% | 0% | 95% | 6% |
| 20250716 | 4,669 | 4,682 | 4,612 | 4,614 | 4,991,500 | -23 | 100% | 99% | 118% | ▼▼▼ | 5 | 0 | 0 | 101% | 107% | 0% | 95% | 6% |
| 20250717 | 4,601 | 4,673 | 4,592 | 4,662 | 4,269,000 | 48 | 101% | 101% | 86% | ▲ | 4 | 0 | 0 | 100% | 0% | 0% | 96% | 7% |
| 20250718 | 4,670 | 4,695 | 4,660 | 4,681 | 3,985,900 | 19 | 100% | 100% | 93% | ▲▲ | 3 | 0 | 0 | 100% | 0% | 0% | 96% | 7% |
| 20250722 | 4,731 | 4,770 | 4,694 | 4,737 | 6,061,900 | 56 | 101% | 100% | 152% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 7% |
| 20250723 | 4,880 | 4,952 | 4,802 | 4,913 | 12,927,200 | 176 | 104% | 101% | 213% | ▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 9% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-22 | 野村證券株式会社 | 41,687,922 | 2.10% | ▲ | 445,971 | 4,731 | 4,770 | 4,694 | 4,737 | 6,061,900 |
| 2025-07-18 | 野村證券株式会社 | 41,241,951 | 2.07% | ▼ | -473,455 | 4,670 | 4,695 | 4,660 | 4,681 | 3,985,900 |
| 2025-07-17 | 野村證券株式会社 | 41,715,406 | 2.10% | ▲ | 130,795 | 4,601 | 4,673 | 4,592 | 4,662 | 4,269,000 |
| 2025-07-16 | 野村證券株式会社 | 41,584,611 | 2.09% | ▼ | -1,045,000 | 4,669 | 4,682 | 4,612 | 4,614 | 4,991,500 |
| 2025-07-15 | 野村證券株式会社 | 42,629,611 | 2.14% | ▼ | -2,193,240 | 4,661 | 4,669 | 4,623 | 4,637 | 4,244,800 |
| 2025-07-10 | 野村證券株式会社 | 44,822,851 | 2.25% | ▼ | -1,530,727 | 4,700 | 4,702 | 4,641 | 4,650 | 8,248,300 |
| 2025-07-09 | 野村證券株式会社 | 46,353,578 | 2.33% | ▼ | -2,413,379 | 4,855 | 4,859 | 4,702 | 4,724 | 8,672,700 |
| 2025-07-07 | 野村證券株式会社 | 48,766,957 | 2.45% | ▼ | -2,290,297 | 4,884 | 4,892 | 4,801 | 4,824 | 6,821,900 |
| 2025-07-01 | 野村證券株式会社 | 51,057,254 | 2.57% | ▼ | -1,507,181 | 4,796 | 4,806 | 4,713 | 4,735 | 7,066,100 |
| 2025-06-27 | 野村證券株式会社 | 52,564,435 | 2.64% | ▲ | 1,280,705 | 4,650 | 4,767 | 4,636 | 4,738 | 11,282,000 |
| 2025-06-24 | 野村證券株式会社 | 51,283,730 | 2.58% | ▼ | -1,846,559 | 4,420 | 4,459 | 4,390 | 4,415 | 4,690,900 |
| 2025-06-20 | 野村證券株式会社 | 53,130,289 | 2.67% | ▼ | -5,601,918 | 4,430 | 4,455 | 4,408 | 4,408 | 6,870,200 |
| 2025-06-19 | 野村證券株式会社 | 58,732,207 | 2.95% | ▼ | -2,457,271 | 4,518 | 4,523 | 4,427 | 4,430 | 4,167,600 |
| 2025-06-16 | 野村證券株式会社 | 61,189,478 | 3.08% | ▼ | -834,711 | 4,457 | 4,486 | 4,426 | 4,434 | 4,087,900 |
| 2025-06-13 | 野村證券株式会社 | 62,024,189 | 3.12% | ▼ | -2,328,946 | 4,512 | 4,540 | 4,406 | 4,434 | 9,502,500 |
| 2025-06-12 | 野村證券株式会社 | 64,353,135 | 3.24% | ▼ | -2,626,719 | 4,665 | 4,674 | 4,547 | 4,556 | 5,874,000 |
| 2025-06-09 | 野村證券株式会社 | 66,979,854 | 3.37% | ▼ | -2,463,750 | 4,547 | 4,569 | 4,522 | 4,532 | 3,506,100 |
| 2025-06-04 | 野村證券株式会社 | 69,443,604 | 3.49% | ▼ | -7,822,850 | 4,648 | 4,648 | 4,560 | 4,577 | 4,625,800 |
| 2025-06-03 | 野村證券株式会社 | 77,266,454 | 3.89% | ▼ | -1,777,954 | 4,594 | 4,634 | 4,577 | 4,578 | 4,495,200 |
| 2025-05-30 | 野村證券株式会社 | 79,044,408 | 3.98% | ▼ | -1,658,047 | 4,610 | 4,660 | 4,591 | 4,641 | 6,934,800 |
| 2025-05-28 | 野村證券株式会社 | 80,702,455 | 4.06% | ▼ | -2,599,141 | 4,616 | 4,632 | 4,560 | 4,579 | 6,218,400 |
| 2025-05-23 | 野村證券株式会社 | 83,301,596 | 4.19% | ▼ | -1,405,117 | 4,588 | 4,591 | 4,517 | 4,540 | 4,619,100 |
| 2025-05-22 | 野村證券株式会社 | 84,706,713 | 4.26% | ▼ | -1,455,949 | 4,507 | 4,573 | 4,487 | 4,557 | 5,420,200 |
| 2025-05-21 | 野村證券株式会社 | 86,162,662 | 4.34% | ▲ | 4,615 | 4,632 | 4,540 | 4,567 | 5,250,900 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100WDSL | 350 | 2025-07-22 11:37 | 信越化学工業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100WB2H | 350 | 2025-07-04 11:49 | 信越化学工業株式会社 | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100VVOA | 350 | 2025-06-05 10:33 | 信越化学工業株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100VDTG | 350 | 2025-03-17 13:22 | 信越化学工業株式会社 | 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） |
| S100TAUP | 350 | 2024-04-22 10:40 | 信越化学工業株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |