| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,347 | 1,347 | 1,286 | 1,288 | 70,000 | -63 | 95% | 96% | 104% | ▼ | 0 | 0 | 0 | 100% | 99% | 103% | 90% | 1% |
| 20250702 | 1,260 | 1,282 | 1,258 | 1,258 | 72,500 | -30 | 98% | 100% | 104% | ▼▼ | 0 | 0 | 0 | 102% | 99% | 103% | 88% | 0% |
| 20250703 | 1,258 | 1,280 | 1,255 | 1,279 | 41,500 | 21 | 102% | 102% | 57% | ▲ | 0 | 0 | 0 | 98% | 100% | 102% | 90% | 2% |
| 20250704 | 1,272 | 1,272 | 1,238 | 1,243 | 84,200 | -36 | 97% | 98% | 203% | ▼ | 0 | 0 | 0 | 101% | 103% | 105% | 88% | 0% |
| 20250707 | 1,235 | 1,270 | 1,231 | 1,246 | 51,200 | 3 | 100% | 101% | 61% | ▲ | 0 | 0 | 0 | 101% | 101% | 104% | 88% | 0% |
| 20250708 | 1,243 | 1,258 | 1,232 | 1,250 | 40,300 | 4 | 100% | 101% | 79% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 102% | 88% | 1% |
| 20250709 | 1,265 | 1,267 | 1,233 | 1,248 | 35,800 | -2 | 100% | 99% | 89% | ▼ | 0 | 0 | 0 | 101% | 97% | 104% | 88% | 0% |
| 20250710 | 1,249 | 1,276 | 1,219 | 1,267 | 65,100 | 19 | 102% | 101% | 182% | ▲ | 0 | 0 | 0 | 98% | 95% | 101% | 90% | 2% |
| 20250711 | 1,276 | 1,283 | 1,246 | 1,256 | 56,100 | -11 | 99% | 98% | 86% | ▼ | 0 | 0 | 0 | 99% | 97% | 104% | 90% | 1% |
| 20250714 | 1,250 | 1,254 | 1,221 | 1,238 | 60,100 | -18 | 99% | 99% | 107% | ▼▼ | 0 | 0 | 0 | 98% | 95% | 105% | 88% | 0% |
| 20250715 | 1,234 | 1,234 | 1,212 | 1,215 | 48,700 | -23 | 98% | 98% | 81% | ▼▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 88% | 0% |
| 20250716 | 1,201 | 1,227 | 1,193 | 1,206 | 60,700 | -9 | 99% | 100% | 125% | ▼▼▼▼ | 8 | 0 | 0 | 101% | 102% | 0% | 89% | 0% |
| 20250717 | 1,200 | 1,230 | 1,200 | 1,214 | 31,000 | 8 | 101% | 101% | 51% | ▲ | 7 | 0 | 0 | 96% | 102% | 0% | 89% | 1% |
| 20250718 | 1,214 | 1,215 | 1,167 | 1,170 | 100,000 | -44 | 96% | 96% | 323% | ▼ | 6 | 0 | 0 | 99% | 109% | 0% | 86% | 0% |
| 20250722 | 1,168 | 1,184 | 1,149 | 1,157 | 70,100 | -13 | 99% | 99% | 70% | ▼▼ | 3 | 6 | 0 | 102% | 109% | 0% | 85% | 0% |
| 20250723 | 1,192 | 1,225 | 1,192 | 1,213 | 82,300 | 56 | 105% | 102% | 117% | ▲ | 4 | 0 | 0 | 100% | 106% | 0% | 89% | 5% |
| 20250724 | 1,221 | 1,227 | 1,188 | 1,227 | 81,500 | 14 | 101% | 100% | 99% | ▲▲ | 4 | 0 | 0 | 101% | 105% | 0% | 91% | 6% |
| 20250725 | 1,227 | 1,254 | 1,222 | 1,239 | 49,700 | 12 | 101% | 101% | 61% | ▲▲▲ | 3 | 0 | 0 | 101% | 0% | 0% | 92% | 7% |
| 20250728 | 1,264 | 1,278 | 1,240 | 1,276 | 63,000 | 37 | 103% | 101% | 127% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 94% | 10% |
| 20250729 | 1,300 | 1,338 | 1,276 | 1,295 | 122,400 | 19 | 101% | 100% | 194% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 12% |
| 20250730 | 1,298 | 1,300 | 1,255 | 1,294 | 60,900 | -1 | 100% | 100% | 50% | ▼ | 0 | 0 | 0 | % | % | % | 100% | 12% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-15 | Nomura International plc | 60,586 | 0.34% | ▼ | -45,618 | 1,250 | 1,305 | 1,250 | 1,288 | 300,400 |
| 2025-05-14 | Nomura International plc | 106,204 | 0.60% | ▲ | 1,188 | 1,212 | 1,168 | 1,179 | 186,500 | |
| 2025-04-04 | GOLDMAN SACHS INTERNATIONAL | 73,226 | 0.41% | ▼ | -17,502 | 1,013 | 1,018 | 912 | 948 | 270,100 |
| 2025-04-01 | GOLDMAN SACHS INTERNATIONAL | 90,728 | 0.51% | ▲ | 1,094 | 1,101 | 1,039 | 1,042 | 214,200 | |
| 2024-10-18 | Nomura International plc | 76,904 | 0.43% | ▼ | -27,088 | 1,343 | 1,347 | 1,314 | 1,324 | 88,100 |
| 2024-10-16 | Nomura International plc | 103,992 | 0.59% | ▼ | -13,295 | 1,343 | 1,347 | 1,314 | 1,336 | 132,000 |
| 2024-10-15 | Nomura International plc | 117,287 | 0.67% | ▼ | -12,081 | 1,366 | 1,380 | 1,342 | 1,373 | 125,600 |
| 2024-10-11 | Nomura International plc | 129,368 | 0.73% | ▼ | -16,136 | 1,375 | 1,410 | 1,365 | 1,365 | 113,000 |
| 2024-10-01 | Nomura International plc | 145,504 | 0.83% | ▲ | 5,959 | 1,504 | 1,539 | 1,480 | 1,535 | 78,000 |
| 2024-09-27 | Nomura International plc | 139,545 | 0.79% | ▼ | -1,188 | 1,563 | 1,600 | 1,542 | 1,574 | 114,100 |
| 2024-09-26 | Nomura International plc | 140,733 | 0.80% | ▲ | 17,405 | 1,507 | 1,525 | 1,487 | 1,525 | 93,200 |
| 2024-09-25 | Nomura International plc | 123,328 | 0.70% | ▲ | 27,298 | 1,450 | 1,527 | 1,433 | 1,515 | 132,300 |
| 2024-09-24 | Nomura International plc | 96,030 | 0.54% | ▲ | 1,529 | 1,529 | 1,451 | 1,453 | 134,500 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZ6D | 350 | 2024-12-20 12:47 | （株）コアコンセプト・テクノロジー | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100TK93 | 350 | 2024-06-05 11:26 | 株式会社コアコンセプト・テクノロジー | 金子 武史 | 変更報告書 |
| S100TCR9 | 360 | 2024-05-02 13:16 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBQF | 350 | 2024-04-30 14:18 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 変更報告書 |
| S100TBSM | 360 | 2024-04-30 14:18 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBV5 | 360 | 2024-04-30 14:17 | 株式会社コアコンセプト・テクノロジー | 髙盛 豊文 | 訂正報告書（大量保有報告書・変更報告書） |