| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 1,148 | 1,170 | 1,138 | 1,169 | 1,230,400 | -22 | 98% | 102% | 206% | ▼▼▼ | 5 | 0 | 0 | 100% | 103% | 107% | 95% | 0% |
| 20250624 | 1,177 | 1,184 | 1,166 | 1,174 | 837,600 | 5 | 100% | 100% | 68% | ▲ | 14 | 0 | 0 | 100% | 103% | 107% | 95% | 0% |
| 20250625 | 1,180 | 1,185 | 1,167 | 1,177 | 675,800 | 3 | 100% | 100% | 81% | ▲▲ | 13 | 0 | 0 | 100% | 102% | 106% | 95% | 1% |
| 20250626 | 1,181 | 1,186 | 1,178 | 1,186 | 776,100 | 9 | 101% | 100% | 115% | ▲▲▲ | 12 | 0 | 0 | 101% | 102% | 105% | 96% | 1% |
| 20250627 | 1,193 | 1,208 | 1,186 | 1,208 | 1,412,400 | 22 | 102% | 101% | 182% | ▲▲▲▲ | 12 | 0 | 0 | 99% | 100% | 103% | 98% | 3% |
| 20250630 | 1,218 | 1,218 | 1,206 | 1,210 | 1,083,100 | 2 | 100% | 99% | 77% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 101% | 105% | 99% | 3% |
| 20250701 | 1,200 | 1,212 | 1,185 | 1,189 | 670,200 | -21 | 98% | 99% | 62% | ▼ | 0 | 0 | 0 | 101% | 103% | 105% | 97% | 2% |
| 20250702 | 1,189 | 1,207 | 1,185 | 1,199 | 707,600 | 10 | 101% | 101% | 106% | ▲ | 9 | 0 | 0 | 102% | 103% | 104% | 98% | 3% |
| 20250703 | 1,200 | 1,220 | 1,198 | 1,220 | 838,800 | 21 | 102% | 102% | 119% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 102% | 100% | 4% |
| 20250704 | 1,220 | 1,223 | 1,214 | 1,217 | 354,600 | -4 | 100% | 100% | 42% | ▼ | 0 | 0 | 0 | 99% | 103% | 103% | 100% | 4% |
| 20250707 | 1,215 | 1,216 | 1,203 | 1,204 | 536,100 | -13 | 99% | 99% | 151% | ▼▼ | 0 | 0 | 0 | 101% | 104% | 0% | 99% | 3% |
| 20250708 | 1,204 | 1,225 | 1,204 | 1,222 | 594,500 | 18 | 101% | 101% | 111% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 4% |
| 20250709 | 1,233 | 1,246 | 1,230 | 1,235 | 684,600 | 13 | 101% | 100% | 115% | ▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 6% |
| 20250710 | 1,231 | 1,238 | 1,226 | 1,234 | 672,500 | -1 | 100% | 100% | 98% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 6% |
| 20250711 | 1,245 | 1,254 | 1,242 | 1,248 | 515,100 | 14 | 101% | 100% | 77% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 100% | 7% |
| 20250714 | 1,248 | 1,262 | 1,248 | 1,258 | 601,600 | 10 | 101% | 101% | 117% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 8% |
| 20250715 | 1,258 | 1,263 | 1,255 | 1,256 | 542,700 | -2 | 100% | 100% | 90% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 100% | 7% |
| 20250716 | 1,258 | 1,263 | 1,249 | 1,250 | 575,900 | -7 | 99% | 99% | 106% | ▼▼ | 0 | 0 | 0 | 100% | 104% | 0% | 99% | 7% |
| 20250717 | 1,242 | 1,252 | 1,234 | 1,247 | 569,100 | -3 | 100% | 100% | 99% | ▼▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 7% |
| 20250718 | 1,250 | 1,251 | 1,241 | 1,242 | 371,700 | -6 | 100% | 99% | 65% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 6% |
| 20250722 | 1,245 | 1,262 | 1,243 | 1,247 | 428,200 | 6 | 100% | 100% | 115% | ▲ | 0 | 0 | 0 | 102% | 0% | 0% | 99% | 6% |
| 20250723 | 1,269 | 1,296 | 1,265 | 1,289 | 870,800 | 42 | 103% | 102% | 203% | ▲▲ | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | GOLDMAN SACHS INTERNATIONAL | 1,033,509 | 0.37% | ▼ | -359,434 | 1,160 | 1,173 | 1,160 | 1,170 | 867,200 |
| 2025-04-07 | Barclays Capital Securities Ltd | 1,016,980 | 0.36% | ▼ | -375,300 | 1,062 | 1,112 | 1,058 | 1,080 | 1,254,900 |
| 2025-03-28 | GOLDMAN SACHS INTERNATIONAL | 1,392,943 | 0.50% | ▲ | 59,710 | 1,360 | 1,360 | 1,344 | 1,347 | 693,900 |
| 2025-03-24 | GOLDMAN SACHS INTERNATIONAL | 1,333,233 | 0.48% | ▼ | -74,218 | 1,371 | 1,371 | 1,351 | 1,358 | 622,200 |
| 2025-03-18 | Barclays Capital Securities Ltd | 1,392,280 | 0.50% | ▲ | 39,100 | 1,366 | 1,378 | 1,365 | 1,375 | 686,200 |
| 2025-03-05 | Barclays Capital Securities Ltd | 1,353,180 | 0.48% | ▼ | -105,000 | 1,303 | 1,319 | 1,302 | 1,319 | 906,000 |
| 2025-03-04 | Barclays Capital Securities Ltd | 1,458,180 | 0.52% | ▲ | 1,313 | 1,321 | 1,298 | 1,302 | 513,000 | |
| 2025-02-20 | GOLDMAN SACHS INTERNATIONAL | 1,407,451 | 0.50% | ▲ | 29,200 | 1,321 | 1,336 | 1,309 | 1,329 | 942,300 |
| 2025-02-19 | GOLDMAN SACHS INTERNATIONAL | 1,378,251 | 0.49% | ▼ | -10,000 | 1,330 | 1,341 | 1,319 | 1,319 | 896,900 |
| 2025-02-12 | GOLDMAN SACHS INTERNATIONAL | 1,388,251 | 0.50% | ▲ | 9,195 | 1,362 | 1,368 | 1,338 | 1,346 | 1,027,700 |
| 2025-02-12 | GOLDMAN SACHS INTERNATIONAL | 1,388,251 | 0.50% | ▲ | 9,195 | 1,362 | 1,368 | 1,338 | 1,346 | 1,027,700 |
| 2025-01-15 | GOLDMAN SACHS INTERNATIONAL | 1,379,056 | 0.49% | ▼ | -29,622 | 1,325 | 1,334 | 1,316 | 1,324 | 536,200 |
| 2024-12-18 | GOLDMAN SACHS INTERNATIONAL | 1,408,678 | 0.50% | ▲ | 69,155 | 1,366 | 1,381 | 1,359 | 1,362 | 694,700 |
| 2024-12-13 | GOLDMAN SACHS INTERNATIONAL | 1,339,523 | 0.48% | ▼ | -55,900 | 1,354 | 1,366 | 1,350 | 1,358 | 996,800 |
| 2024-12-10 | GOLDMAN SACHS INTERNATIONAL | 1,395,423 | 0.50% | ▲ | 1,383 | 1,390 | 1,371 | 1,382 | 919,700 | |
| 2024-10-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,375,887 | 0.49% | ▼ | -9,600 | 1,326 | 1,327 | 1,306 | 1,314 | 624,100 |
| 2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,385,487 | 0.50% | ▲ | 10,429 | 1,316 | 1,330 | 1,316 | 1,319 | 451,700 |
| 2024-10-15 | BNP Paribas Financial Markets SNC | 440,800 | 0.15% | ▼ | -1,147,400 | 1,346 | 1,348 | 1,332 | 1,340 | 860,900 |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,375,058 | 0.49% | ▼ | -20,600 | 1,344 | 1,349 | 1,334 | 1,349 | 721,100 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,395,658 | 0.50% | ▲ | 14,300 | 1,329 | 1,343 | 1,322 | 1,328 | 677,500 |
| 2024-09-30 | BNP Paribas Financial Markets SNC | 1,588,200 | 0.57% | ▼ | -191,800 | 1,319 | 1,341 | 1,314 | 1,333 | 1,049,000 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,381,358 | 0.49% | ▼ | -8,400 | 1,336 | 1,354 | 1,334 | 1,340 | 1,232,000 |
| 2024-09-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,389,758 | 0.50% | ▲ | 14,600 | 1,305 | 1,325 | 1,301 | 1,313 | 789,800 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 1,780,000 | 0.64% | ▲ | 296,600 | 1,281 | 1,289 | 1,253 | 1,271 | 817,400 |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 1,483,400 | 0.53% | ▲ | 1,285 | 1,294 | 1,275 | 1,277 | 729,000 | |
| 2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,375,158 | 0.49% | ▼ | -12,300 | 1,279 | 1,300 | 1,275 | 1,291 | 794,800 |
| 2024-09-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,387,458 | 0.50% | ▲ | 6,371 | 1,266 | 1,276 | 1,235 | 1,249 | 1,049,000 |
| 2024-09-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,381,087 | 0.49% | ▼ | -30,500 | 1,269 | 1,281 | 1,263 | 1,270 | 773,700 |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,411,587 | 0.50% | ▲ | 28,600 | 1,295 | 1,312 | 1,290 | 1,305 | 631,500 |
| 2024-08-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,382,987 | 0.49% | ▼ | -70,771 | 1,310 | 1,319 | 1,305 | 1,318 | 446,700 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,453,758 | 0.52% | ▲ | 103,564 | 1,156 | 1,221 | 1,142 | 1,169 | 1,873,800 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,350,194 | 0.48% | ▼ | -69,076 | 1,399 | 1,420 | 1,394 | 1,405 | 768,700 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,419,270 | 0.51% | ▲ | 1,417 | 1,417 | 1,394 | 1,396 | 1,052,900 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VEG8 | 350 | 2025-03-21 10:21 | 株式会社ダイセル | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100V7BB | 350 | 2025-02-07 15:47 | 株式会社ダイセル | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100USZY | 350 | 2024-11-21 09:08 | 株式会社ダイセル | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100TZJ1 | 350 | 2024-07-03 14:13 | 株式会社ダイセル | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TKLU | 350 | 2024-06-07 14:47 | 株式会社ダイセル | 日本生命保険相互会社 | 変更報告書（特例対象株券等） |
| S100TDID | 350 | 2024-05-09 15:41 | 株式会社ダイセル | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TBK3 | 350 | 2024-04-30 13:30 | 株式会社ダイセル | 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） |
| S100T9SY | 350 | 2024-04-16 15:16 | 株式会社ダイセル | ポラリス・キャピタル・マネージメント・エルエルシー | 変更報告書 |
| S100T79K | 350 | 2024-04-04 09:22 | 株式会社ダイセル | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| S100T4W5 | 350 | 2024-03-27 15:11 | 株式会社ダイセル | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100SXYI | 350 | 2024-02-22 15:09 | 株式会社ダイセル | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |