| 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 | 3,450 | 3,555 | 3,450 | 3,555 | 3,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 3,565 | 3,595 | 3,485 | 3,595 | 4,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 3,595 | 3,595 | 3,495 | 3,515 | 4,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 3,515 | 3,520 | 3,500 | 3,515 | 1,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 3,520 | 3,525 | 3,500 | 3,520 | 2,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 3,500 | 3,530 | 3,480 | 3,500 | 5,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 3,520 | 3,645 | 3,520 | 3,595 | 6,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 3,560 | 3,620 | 3,550 | 3,570 | 4,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 3,560 | 3,600 | 3,535 | 3,570 | 5,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 3,560 | 3,640 | 3,550 | 3,580 | 4,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 3,580 | 3,585 | 3,545 | 3,565 | 2,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 3,570 | 3,675 | 3,470 | 3,470 | 22,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 3,470 | 3,495 | 3,430 | 3,480 | 5,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 3,480 | 3,490 | 3,400 | 3,490 | 15,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 3,535 | 3,535 | 3,410 | 3,450 | 3,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 3,450 | 3,450 | 3,405 | 3,425 | 2,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 3,490 | 3,490 | 3,430 | 3,430 | 700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 3,410 | 3,415 | 3,385 | 3,400 | 2,300 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-26 | UBS AG | 10,400 | 0.49% | ▼ | -500 | 720 | 730 | 720 | 730 | 1,800 |
| 2025-05-14 | UBS AG | 10,900 | 0.52% | ▲ | 780 | 819 | 757 | 783 | 156,700 | |
| 2025-04-03 | Nomura International plc | 9,900 | 0.47% | ▼ | -2,100 | 804 | 833 | 780 | 813 | 6,400 |
| 2025-03-12 | Nomura International plc | 12,000 | 0.57% | ▼ | -2,200 | 779 | 794 | 770 | 770 | 2,400 |
| 2025-03-05 | Nomura International plc | 14,200 | 0.68% | ▼ | -2,700 | 772 | 775 | 766 | 775 | 73,200 |
| 2025-02-21 | Nomura International plc | 16,900 | 0.81% | ▲ | 300 | 770 | 770 | 766 | 766 | 1,000 |
| 2025-02-19 | Nomura International plc | 16,600 | 0.79% | ▼ | -8,300 | 738 | 775 | 738 | 764 | 15,300 |
| 2025-02-04 | Nomura International plc | 24,900 | 1.19% | ▼ | -900 | 704 | 751 | 704 | 721 | 3,800 |
| 2025-02-04 | Nomura International plc | 24,900 | 1.19% | ▼ | -900 | 704 | 751 | 704 | 721 | 3,800 |
| 2025-01-30 | Nomura International plc | 25,800 | 1.23% | ▲ | 808 | 877 | 779 | 817 | 100,200 | |
| 2025-01-30 | Nomura International plc | 25,800 | 1.23% | ▲ | 900 | 808 | 877 | 779 | 817 | 100,200 |
| 2025-01-29 | Nomura International plc | 24,900 | 1.19% | ▲ | 2,100 | 672 | 773 | 672 | 773 | 40,100 |
| 2025-01-14 | Nomura International plc | 22,800 | 1.09% | ▼ | -400 | 669 | 669 | 660 | 660 | 4,500 |
| 2024-12-13 | Nomura International plc | 23,200 | 1.11% | ▲ | 1,500 | 653 | 674 | 650 | 662 | 13,300 |
| 2024-12-06 | Nomura International plc | 21,700 | 1.04% | ▲ | 2,200 | 738 | 760 | 641 | 641 | 98,400 |
| 2024-12-05 | Nomura International plc | 19,500 | 0.93% | ▲ | 811 | 845 | 697 | 699 | 289,300 | |
| 2024-11-22 | Nomura International plc | 8,300 | 0.39% | ▼ | -3,000 | 718 | 768 | 684 | 707 | 47,600 |
| 2024-11-21 | Nomura International plc | 11,300 | 0.54% | ▲ | 1,200 | 754 | 754 | 683 | 683 | 18,400 |
| 2024-11-20 | Nomura International plc | 10,100 | 0.48% | ▼ | -1,700 | 686 | 754 | 682 | 740 | 38,300 |
| 2024-11-19 | Nomura International plc | 11,800 | 0.56% | ▼ | -700 | 738 | 800 | 700 | 716 | 165,900 |
| 2024-11-18 | Nomura International plc | 12,500 | 0.60% | ▲ | 675 | 765 | 608 | 765 | 496,100 | |
| 2024-11-01 | Nomura International plc | 9,600 | 0.46% | ▼ | -2,300 | 486 | 492 | 479 | 481 | 13,100 |
| 2024-10-24 | Nomura International plc | 11,900 | 0.57% | ▲ | 591 | 649 | 516 | 531 | 995,300 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100YXGI | 350 | 2026-08-18 16:52 | THECOO株式会社 | Ｚ Ｖｅｎｔｕｒｅ Ｃａｐｉｔａｌ株式会社 | 変更報告書 |