| 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 | 2,724 | 2,724 | 2,686 | 2,694 | 448,700 | 9 | 100% | 99% | 91% | ▲ | 12 | 20 | 0 | 100% | 103% | 113% | 99% | 7% |
| 20250625 | 2,700 | 2,717 | 2,692 | 2,697 | 1,024,000 | 4 | 100% | 100% | 228% | ▲▲ | 10 | 19 | 0 | 102% | 104% | 113% | 99% | 7% |
| 20250626 | 2,691 | 2,749 | 2,679 | 2,742 | 775,800 | 45 | 102% | 102% | 76% | ▲▲▲ | 7 | 15 | 0 | 101% | 102% | 110% | 100% | 9% |
| 20250627 | 2,766 | 2,790 | 2,758 | 2,782 | 736,900 | 40 | 101% | 101% | 95% | ▲▲▲▲ | 9 | 0 | 0 | 98% | 100% | 107% | 100% | 9% |
| 20250630 | 2,832 | 2,837 | 2,765 | 2,766 | 732,800 | -17 | 99% | 98% | 99% | ▼ | 16 | 0 | 0 | 100% | 102% | 110% | 99% | 9% |
| 20250701 | 2,766 | 2,791 | 2,755 | 2,779 | 586,400 | 13 | 100% | 100% | 80% | ▲ | 7 | 0 | 0 | 101% | 103% | 109% | 100% | 7% |
| 20250702 | 2,779 | 2,822 | 2,771 | 2,811 | 634,800 | 32 | 101% | 101% | 108% | ▲▲ | 11 | 0 | 0 | 100% | 103% | 108% | 100% | 9% |
| 20250703 | 2,820 | 2,838 | 2,793 | 2,818 | 557,700 | 7 | 100% | 100% | 88% | ▲▲▲ | 10 | 0 | 0 | 100% | 104% | 108% | 100% | 9% |
| 20250704 | 2,818 | 2,835 | 2,797 | 2,827 | 452,600 | 10 | 100% | 100% | 81% | ▲▲▲▲ | 9 | 0 | 0 | 99% | 102% | 107% | 100% | 6% |
| 20250707 | 2,844 | 2,861 | 2,810 | 2,822 | 383,400 | -6 | 100% | 99% | 85% | ▼ | 11 | 0 | 0 | 101% | 103% | 107% | 100% | 5% |
| 20250708 | 2,838 | 2,878 | 2,837 | 2,857 | 594,400 | 36 | 101% | 101% | 155% | ▲ | 10 | 0 | 0 | 101% | 101% | 0% | 100% | 6% |
| 20250709 | 2,882 | 2,946 | 2,880 | 2,917 | 846,500 | 60 | 102% | 101% | 142% | ▲▲ | 9 | 0 | 0 | 100% | 103% | 0% | 100% | 9% |
| 20250710 | 2,894 | 2,917 | 2,873 | 2,890 | 1,109,400 | -27 | 99% | 100% | 131% | ▼ | 8 | 0 | 0 | 100% | 102% | 0% | 99% | 8% |
| 20250711 | 2,899 | 2,936 | 2,888 | 2,888 | 570,200 | -2 | 100% | 100% | 51% | ▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 99% | 8% |
| 20250714 | 2,888 | 2,926 | 2,876 | 2,910 | 593,300 | 22 | 101% | 101% | 104% | ▲ | 6 | 0 | 0 | 99% | 105% | 0% | 100% | 8% |
| 20250715 | 2,910 | 2,921 | 2,801 | 2,882 | 751,200 | -28 | 99% | 99% | 127% | ▼ | 0 | 0 | 0 | 102% | 105% | 0% | 99% | 7% |
| 20250716 | 2,910 | 3,019 | 2,905 | 2,969 | 967,400 | 87 | 103% | 102% | 129% | ▲ | 0 | 0 | 0 | 101% | 104% | 0% | 100% | 11% |
| 20250717 | 2,920 | 2,953 | 2,920 | 2,948 | 479,200 | -21 | 99% | 101% | 50% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 10% |
| 20250718 | 2,948 | 2,979 | 2,935 | 2,970 | 476,100 | 22 | 101% | 101% | 99% | ▲ | 0 | 0 | 0 | 102% | 0% | 0% | 100% | 11% |
| 20250722 | 2,970 | 3,042 | 2,970 | 3,042 | 973,300 | 73 | 102% | 102% | 204% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 13% |
| 20250723 | 3,065 | 3,086 | 3,025 | 3,025 | 1,170,300 | -17 | 99% | 99% | 120% | ▼ | 0 | 0 | 0 | % | % | % | 99% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-16 | モルガン・スタンレーMUFG証券株式会社 | 1,478,202 | 0.62% | ▲ | 146,052 | 2,910 | 3,019 | 2,905 | 2,969 | 967,400 |
| 2025-07-11 | モルガン・スタンレーMUFG証券株式会社 | 1,332,150 | 0.56% | ▲ | 2,899 | 2,936 | 2,888 | 2,888 | 570,200 | |
| 2025-06-13 | モルガン・スタンレーMUFG証券株式会社 | 1,173,073 | 0.49% | ▼ | -164,100 | 2,673 | 2,695 | 2,659 | 2,684 | 858,600 |
| 2025-06-10 | モルガン・スタンレーMUFG証券株式会社 | 1,337,173 | 0.56% | ▼ | -153,060 | 2,720 | 2,759 | 2,706 | 2,706 | 921,700 |
| 2025-06-09 | モルガン・スタンレーMUFG証券株式会社 | 1,490,233 | 0.63% | ▲ | 227,000 | 2,684 | 2,716 | 2,680 | 2,704 | 773,500 |
| 2025-06-03 | モルガン・スタンレーMUFG証券株式会社 | 1,263,233 | 0.53% | ▲ | 2,576 | 2,630 | 2,554 | 2,613 | 877,200 | |
| 2024-12-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 953,361 | 0.39% | ▼ | -438,864 | 2,229 | 2,287 | 2,221 | 2,260 | 882,100 |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,392,225 | 0.57% | ▼ | -83,200 | 2,338 | 2,351 | 2,263 | 2,263 | 938,300 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,475,425 | 0.60% | ▲ | 262,100 | 2,321 | 2,347 | 2,293 | 2,317 | 566,500 |
| 2024-11-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,213,325 | 0.50% | ▲ | 2,462 | 2,471 | 2,377 | 2,382 | 717,800 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VN79 | 350 | 2025-04-22 10:46 | 日油（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100VCM2 | 350 | 2025-03-06 10:04 | 日油株式会社 | 野村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） |
| S100UW2C | 350 | 2024-12-06 12:18 | 日油株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TZSP | 350 | 2024-07-05 10:08 | 日油（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100TKEP | 350 | 2024-06-07 12:40 | 日油株式会社 | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100TCWB | 350 | 2024-05-09 10:56 | 日油株式会社 | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100T061 | 350 | 2024-03-07 11:10 | 日油株式会社 | フィデリティ投信株式会社 | 変更報告書（特例対象株券等） |
| S100SXHQ | 350 | 2024-02-22 11:27 | 日油株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |