| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250613 | 991 | 991 | 966 | 989 | 21,500 | -1 | 100% | 100% | 175% | ▼▼ | 17 | 17 | 18 | 101% | 97% | 121% | 86% | 108% |
| 20250616 | 985 | 1,013 | 977 | 990 | 10,100 | 1 | 100% | 101% | 47% | ▲ | 16 | 16 | 17 | 102% | 96% | 119% | 86% | 108% |
| 20250617 | 996 | 1,012 | 987 | 1,012 | 8,800 | 22 | 102% | 102% | 87% | ▲▲ | 15 | 15 | 0 | 100% | 98% | 121% | 88% | 110% |
| 20250618 | 982 | 1,020 | 982 | 984 | 23,000 | -28 | 97% | 100% | 261% | ▼ | 14 | 14 | 15 | 97% | 98% | 121% | 86% | 107% |
| 20250619 | 984 | 988 | 952 | 952 | 27,000 | -32 | 97% | 97% | 117% | ▼▼ | 13 | 13 | 14 | 100% | 100% | 125% | 83% | 103% |
| 20250620 | 953 | 962 | 946 | 954 | 13,000 | 2 | 100% | 100% | 48% | ▲ | 12 | 12 | 13 | 99% | 103% | 126% | 83% | 100% |
| 20250623 | 943 | 945 | 914 | 938 | 12,200 | -16 | 98% | 99% | 94% | ▼ | 11 | 11 | 12 | 102% | 104% | 126% | 82% | 100% |
| 20250624 | 944 | 972 | 944 | 965 | 5,100 | 27 | 103% | 102% | 42% | ▲ | 10 | 10 | 11 | 96% | 101% | 121% | 84% | 103% |
| 20250625 | 980 | 980 | 929 | 945 | 10,700 | -20 | 98% | 96% | 210% | ▼ | 9 | 9 | 10 | 100% | 101% | 124% | 82% | 101% |
| 20250626 | 953 | 964 | 947 | 954 | 4,000 | 9 | 101% | 100% | 37% | ▲ | 8 | 8 | 9 | 100% | 98% | 122% | 83% | 102% |
| 20250627 | 967 | 980 | 956 | 967 | 11,600 | 13 | 101% | 100% | 290% | ▲▲ | 7 | 7 | 8 | 100% | 98% | 0% | 84% | 103% |
| 20250630 | 982 | 1,050 | 976 | 985 | 11,900 | 18 | 102% | 100% | 103% | ▲▲▲ | 6 | 6 | 7 | 99% | 114% | 0% | 86% | 105% |
| 20250701 | 978 | 984 | 951 | 966 | 9,800 | -19 | 98% | 99% | 82% | ▼ | 5 | 5 | 6 | 100% | 125% | 0% | 84% | 103% |
| 20250702 | 951 | 965 | 931 | 951 | 8,700 | -15 | 98% | 100% | 89% | ▼▼ | 4 | 4 | 5 | 101% | 127% | 0% | 83% | 101% |
| 20250703 | 940 | 948 | 923 | 948 | 7,100 | -3 | 100% | 101% | 82% | ▼▼▼ | 3 | 3 | 4 | 102% | 125% | 0% | 91% | 101% |
| 20250704 | 950 | 965 | 935 | 965 | 7,200 | 17 | 102% | 102% | 101% | ▲ | 2 | 2 | 3 | 100% | 106% | 0% | 95% | 103% |
| 20250707 | 1,115 | 1,115 | 1,115 | 1,115 | 12,100 | 150 | 116% | 100% | 168% | ▲▲ | 2 | 0 | 0 | 84% | 83% | 0% | 100% | 119% |
| 20250708 | 1,415 | 1,415 | 1,190 | 1,190 | 1,469,000 | 75 | 107% | 84% | 12140% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 127% |
| 20250709 | 1,165 | 1,224 | 1,141 | 1,175 | 185,800 | -15 | 99% | 101% | 13% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 125% |
| 20250710 | 1,178 | 1,210 | 1,156 | 1,185 | 86,000 | 10 | 101% | 101% | 46% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 126% |
| 20250711 | 1,173 | 1,244 | 1,142 | 1,179 | 136,300 | -6 | 99% | 101% | 158% | ▼ | 0 | 0 | 0 | % | % | % | 99% | 126% |
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 | Barclays Capital Securities Ltd | 14,700 | 0.56% | ▼ | -7,100 | 1,165 | 1,224 | 1,141 | 1,175 | 185,800 |
| 2025-07-09 | UBS AG | 19,000 | 0.73% | ▼ | -3,500 | 1,165 | 1,224 | 1,141 | 1,175 | 185,800 |
| 2025-07-08 | Barclays Capital Securities Ltd | 21,800 | 0.83% | ▲ | 1,415 | 1,415 | 1,190 | 1,190 | 1,469,000 | |
| 2025-07-08 | UBS AG | 22,500 | 0.86% | ▲ | 1,415 | 1,415 | 1,190 | 1,190 | 1,469,000 | |
| 2024-09-05 | GOLDMAN SACHS INTERNATIONAL | 12,300 | 0.47% | ▼ | -1,600 | 890 | 920 | 883 | 915 | 13,800 |
| 2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 13,900 | 0.53% | ▼ | -4,200 | 890 | 910 | 884 | 900 | 33,700 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 18,100 | 0.69% | ▼ | -100 | 909 | 938 | 900 | 900 | 21,400 |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 18,200 | 0.70% | ▲ | 1,900 | 871 | 902 | 866 | 895 | 24,100 |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 16,300 | 0.62% | ▲ | 3,200 | 786 | 835 | 744 | 817 | 48,000 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 13,100 | 0.50% | ▲ | 1,070 | 1,070 | 1,018 | 1,022 | 41,200 | |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 8,600 | 0.33% | ▼ | -7,600 | 1,321 | 1,407 | 1,303 | 1,390 | 55,300 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 16,200 | 0.62% | ▲ | 1,541 | 1,585 | 1,444 | 1,516 | 190,100 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TNTO | 350 | 2024-06-19 16:20 | ワンダープラネット株式会社 | 常川友樹 | 変更報告書 |
| S100TNTK | 360 | 2024-06-19 16:18 | ワンダープラネット株式会社 | 常川友樹 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TNTF | 360 | 2024-06-19 16:15 | ワンダープラネット株式会社 | 常川友樹 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TCTA | 350 | 2024-05-02 15:21 | ワンダープラネット株式会社 | 石川篤 | 変更報告書 |
| S100TCMP | 350 | 2024-05-02 15:10 | ワンダープラネット株式会社 | 常川友樹 | 変更報告書 |