| 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 | 4,075 | 4,093 | 4,021 | 4,021 | 131,300 | -83 | 98% | 99% | 90% | ▼ | 0 | 0 | 0 | 100% | 100% | 101% | 92% | 0% |
| 20250702 | 4,012 | 4,060 | 4,003 | 4,003 | 128,600 | -18 | 100% | 100% | 98% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 101% | 92% | 0% |
| 20250703 | 3,993 | 3,999 | 3,956 | 3,998 | 147,600 | -5 | 100% | 100% | 115% | ▼▼▼ | 0 | 0 | 0 | 100% | 101% | 101% | 92% | 0% |
| 20250704 | 4,001 | 4,010 | 3,971 | 4,002 | 121,300 | 4 | 100% | 100% | 82% | ▲ | 0 | 0 | 0 | 100% | 101% | 101% | 92% | 0% |
| 20250707 | 4,000 | 4,018 | 3,986 | 4,010 | 124,300 | 8 | 100% | 100% | 102% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 101% | 92% | 0% |
| 20250708 | 3,992 | 4,021 | 3,964 | 4,005 | 223,400 | -5 | 100% | 100% | 180% | ▼ | 0 | 0 | 0 | 101% | 97% | 101% | 92% | 0% |
| 20250709 | 4,023 | 4,078 | 3,999 | 4,053 | 218,900 | 48 | 101% | 101% | 98% | ▲ | 0 | 0 | 0 | 100% | 99% | 101% | 93% | 1% |
| 20250710 | 4,012 | 4,027 | 3,961 | 4,027 | 327,300 | -26 | 99% | 100% | 150% | ▼ | 0 | 0 | 0 | 100% | 102% | 103% | 93% | 1% |
| 20250711 | 3,948 | 3,957 | 3,861 | 3,936 | 549,600 | -91 | 98% | 100% | 168% | ▼▼ | 0 | 0 | 0 | 100% | 103% | 103% | 92% | 0% |
| 20250714 | 3,925 | 3,935 | 3,887 | 3,918 | 283,500 | -18 | 100% | 100% | 52% | ▼▼▼ | 0 | 0 | 0 | 99% | 102% | 102% | 92% | 0% |
| 20250715 | 3,942 | 3,989 | 3,902 | 3,914 | 224,500 | -4 | 100% | 99% | 79% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 92% | 0% |
| 20250716 | 3,914 | 3,977 | 3,908 | 3,964 | 200,300 | 50 | 101% | 101% | 89% | ▲ | 0 | 0 | 0 | 102% | 101% | 0% | 95% | 1% |
| 20250717 | 3,950 | 4,063 | 3,950 | 4,019 | 203,500 | 55 | 101% | 102% | 102% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 97% | 3% |
| 20250718 | 4,019 | 4,056 | 4,002 | 4,036 | 152,400 | 17 | 100% | 100% | 75% | ▲▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 98% | 3% |
| 20250722 | 4,036 | 4,065 | 3,997 | 4,006 | 167,200 | -30 | 99% | 99% | 110% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 2% |
| 20250723 | 3,950 | 3,987 | 3,925 | 3,956 | 375,100 | -50 | 99% | 100% | 224% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 96% | 1% |
| 20250724 | 3,999 | 4,020 | 3,967 | 3,983 | 248,900 | 27 | 101% | 100% | 66% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 97% | 2% |
| 20250725 | 4,005 | 4,010 | 3,975 | 3,982 | 199,800 | -1 | 100% | 99% | 80% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 2% |
| 20250728 | 3,970 | 4,016 | 3,970 | 3,993 | 116,400 | 11 | 100% | 101% | 58% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 2% |
| 20250729 | 3,989 | 4,058 | 3,983 | 4,048 | 236,100 | 55 | 101% | 101% | 203% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 3% |
| 20250730 | 4,018 | 4,048 | 3,995 | 4,025 | 680,500 | -23 | 99% | 100% | 288% | ▼ | 0 | 0 | 0 | % | % | % | 99% | 3% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-24 | Citigroup Global Markets Limited | 391,161 | 0.52% | ▲ | 3,999 | 4,020 | 3,967 | 3,983 | 248,900 | |
| 2025-04-16 | Jefferies International Limited | 0 | 0.00% | ▼ | -999,800 | 4,438 | 4,480 | 4,400 | 4,470 | 233,900 |
| 2025-04-07 | Jefferies International Limited | 999,800 | 1.17% | ▲ | 500,000 | 3,885 | 4,013 | 3,855 | 3,870 | 269,600 |
| 2025-04-07 | Macquarie Bank Limited | 0 | 0.00% | ▼ | -499,800 | 3,885 | 4,013 | 3,855 | 3,870 | 269,600 |
| 2025-03-21 | Macquarie Bank Limited | 499,800 | 0.58% | ▲ | 4,100 | 4,125 | 4,070 | 4,120 | 173,600 | |
| 2025-03-21 | Jefferies International Limited | 499,800 | 0.58% | ▲ | 4,100 | 4,125 | 4,070 | 4,120 | 173,600 | |
| 2025-03-13 | Barclays Bank PLC | 314,700 | 0.36% | ▼ | -163,400 | 4,000 | 4,093 | 3,986 | 4,079 | 146,400 |
| 2025-02-13 | Barclays Bank PLC | 478,100 | 0.56% | ▲ | 4,292 | 4,298 | 4,260 | 4,263 | 91,100 | |
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 420,007 | 0.49% | ▼ | -82,278 | 4,095 | 4,198 | 4,025 | 4,038 | 334,800 |
| 2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 502,285 | 0.58% | ▼ | -92,800 | 4,020 | 4,031 | 3,985 | 4,001 | 127,300 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 595,085 | 0.69% | ▼ | -1,500 | 3,991 | 4,015 | 3,958 | 3,960 | 79,800 |
| 2024-09-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 596,585 | 0.70% | ▲ | 78,978 | 3,928 | 3,928 | 3,893 | 3,903 | 92,700 |
| 2024-09-09 | Societe Generale | 348,921 | 0.40% | ▼ | -151,000 | 3,988 | 4,040 | 3,972 | 4,037 | 82,300 |
| 2024-08-26 | Societe Generale | 499,921 | 0.58% | ▲ | 4,107 | 4,126 | 4,073 | 4,121 | 52,300 | |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 517,607 | 0.60% | ▲ | 88,000 | 3,890 | 3,949 | 3,709 | 3,738 | 257,300 |
| 2024-07-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 429,607 | 0.50% | ▲ | 4,096 | 4,097 | 4,003 | 4,056 | 127,800 | |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 421,722 | 0.49% | ▼ | -6,478 | 3,741 | 3,757 | 3,708 | 3,728 | 200,400 |
| 2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 428,200 | 0.50% | ▲ | 3,650 | 3,676 | 3,641 | 3,670 | 88,500 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3FL | 350 | 2024-07-29 10:37 | 久光製薬株式会社 | 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） |
| S100TION | 350 | 2024-06-03 10:24 | 久光製薬株式会社 | 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） |
| S100TCR8 | 350 | 2024-05-08 15:45 | 久光製薬株式会社 | インベスコ・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） |
| S100SO17 | 350 | 2024-01-29 13:06 | 久光製薬株式会社 | 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） |