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 | 3,484 | 3,486 | 3,445 | 3,465 | 703,000 | -11 | 100% | 99% | 66% | ▼ | 17 | 0 | 0 | 101% | 102% | 106% | 100% | 4% |
20250702 | 3,458 | 3,494 | 3,448 | 3,484 | 422,400 | 19 | 101% | 101% | 60% | ▲ | 13 | 0 | 0 | 101% | 102% | 105% | 100% | 5% |
20250703 | 3,494 | 3,526 | 3,481 | 3,525 | 553,200 | 41 | 101% | 101% | 131% | ▲▲ | 19 | 0 | 0 | 99% | 101% | 104% | 100% | 6% |
20250704 | 3,525 | 3,539 | 3,499 | 3,503 | 350,900 | -22 | 99% | 99% | 63% | ▼ | 0 | 0 | 0 | 100% | 101% | 104% | 99% | 5% |
20250707 | 3,530 | 3,531 | 3,505 | 3,513 | 355,300 | 10 | 100% | 100% | 101% | ▲ | 0 | 0 | 0 | 100% | 102% | 105% | 100% | 5% |
20250708 | 3,500 | 3,520 | 3,480 | 3,517 | 482,900 | 4 | 100% | 100% | 136% | ▲▲ | 16 | 0 | 0 | 101% | 102% | 104% | 100% | 5% |
20250709 | 3,525 | 3,577 | 3,521 | 3,577 | 614,900 | 60 | 102% | 101% | 127% | ▲▲▲ | 0 | 0 | 0 | 99% | 101% | 103% | 100% | 7% |
20250710 | 3,579 | 3,580 | 3,528 | 3,546 | 497,100 | -31 | 99% | 99% | 81% | ▼ | 0 | 0 | 0 | 100% | 102% | 103% | 99% | 6% |
20250711 | 3,566 | 3,590 | 3,537 | 3,552 | 467,400 | 6 | 100% | 100% | 94% | ▲ | 0 | 0 | 0 | 101% | 102% | 103% | 99% | 6% |
20250714 | 3,557 | 3,588 | 3,555 | 3,586 | 449,300 | 34 | 101% | 101% | 96% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 103% | 100% | 7% |
20250715 | 3,586 | 3,610 | 3,572 | 3,581 | 392,500 | -5 | 100% | 100% | 87% | ▼ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 7% |
20250716 | 3,576 | 3,605 | 3,566 | 3,604 | 354,300 | 23 | 101% | 101% | 90% | ▲ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 8% |
20250717 | 3,606 | 3,634 | 3,600 | 3,628 | 411,200 | 24 | 101% | 101% | 116% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 8% |
20250718 | 3,634 | 3,645 | 3,621 | 3,633 | 312,600 | 5 | 100% | 100% | 76% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 8% |
20250722 | 3,615 | 3,630 | 3,592 | 3,607 | 360,400 | -26 | 99% | 100% | 115% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 8% |
20250723 | 3,624 | 3,659 | 3,610 | 3,650 | 579,700 | 43 | 101% | 101% | 161% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 9% |
20250724 | 3,661 | 3,670 | 3,646 | 3,666 | 362,400 | 16 | 100% | 100% | 63% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 8% |
20250725 | 3,690 | 3,695 | 3,660 | 3,660 | 342,100 | -6 | 100% | 99% | 94% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 6% |
20250728 | 3,670 | 3,684 | 3,606 | 3,659 | 634,100 | -1 | 100% | 100% | 185% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 6% |
20250729 | 3,654 | 3,668 | 3,632 | 3,647 | 383,800 | -12 | 100% | 100% | 61% | ▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 5% |
20250730 | 3,664 | 3,694 | 3,657 | 3,680 | 421,500 | 33 | 101% | 100% | 110% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 6% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-07-10 | Barclays Capital Securities Ltd | 369,696 | 0.48% | ▼ | -32,400 | 3,579 | 3,580 | 3,528 | 3,546 | 497,100 |
2025-07-09 | Barclays Capital Securities Ltd | 402,096 | 0.52% | ▼ | -107,700 | 3,525 | 3,577 | 3,521 | 3,577 | 614,900 |
2025-07-08 | Barclays Capital Securities Ltd | 509,796 | 0.66% | ▼ | -89,500 | 3,500 | 3,520 | 3,480 | 3,517 | 482,900 |
2025-07-02 | Barclays Capital Securities Ltd | 599,296 | 0.78% | ▼ | -90,900 | 3,458 | 3,494 | 3,448 | 3,484 | 422,400 |
2025-06-30 | Barclays Capital Securities Ltd | 690,196 | 0.89% | ▼ | -58,200 | 3,473 | 3,510 | 3,451 | 3,476 | 1,069,800 |
2025-06-27 | Barclays Capital Securities Ltd | 748,396 | 0.97% | ▼ | -57,700 | 3,430 | 3,445 | 3,413 | 3,443 | 639,500 |
2025-06-26 | Barclays Capital Securities Ltd | 806,096 | 1.05% | ▼ | -52,600 | 3,347 | 3,393 | 3,341 | 3,387 | 457,400 |
2025-06-18 | Barclays Capital Securities Ltd | 858,696 | 1.11% | ▲ | 55,400 | 3,331 | 3,346 | 3,328 | 3,340 | 614,200 |
2025-06-16 | Barclays Capital Securities Ltd | 803,296 | 1.04% | ▲ | 58,100 | 3,380 | 3,404 | 3,353 | 3,376 | 402,200 |
2025-06-05 | Barclays Capital Securities Ltd | 745,196 | 0.97% | ▼ | -64,700 | 3,331 | 3,380 | 3,329 | 3,338 | 499,700 |
2025-06-02 | Barclays Capital Securities Ltd | 809,896 | 1.05% | ▲ | 50,700 | 3,403 | 3,409 | 3,350 | 3,355 | 952,500 |
2025-05-30 | Barclays Capital Securities Ltd | 759,196 | 0.98% | ▼ | -15,000 | 3,400 | 3,433 | 3,391 | 3,413 | 957,800 |
2025-05-23 | Barclays Capital Securities Ltd | 774,196 | 1.00% | ▲ | 47,100 | 3,516 | 3,528 | 3,491 | 3,496 | 617,300 |
2025-05-20 | Barclays Capital Securities Ltd | 727,096 | 0.94% | ▲ | 99,700 | 3,647 | 3,661 | 3,550 | 3,550 | 825,100 |
2025-05-15 | Barclays Capital Securities Ltd | 627,396 | 0.81% | ▲ | 15,000 | 3,540 | 3,629 | 3,525 | 3,595 | 1,063,900 |
2025-05-14 | Barclays Capital Securities Ltd | 612,396 | 0.79% | ▼ | -15,400 | 3,586 | 3,629 | 3,534 | 3,534 | 1,706,000 |
2025-05-12 | Barclays Capital Securities Ltd | 627,796 | 0.81% | ▲ | 97,900 | 4,327 | 4,347 | 3,647 | 3,688 | 2,631,800 |
2025-05-09 | Barclays Capital Securities Ltd | 529,896 | 0.69% | ▼ | -12,000 | 4,343 | 4,391 | 4,326 | 4,347 | 155,000 |
2025-05-07 | Barclays Capital Securities Ltd | 541,896 | 0.70% | ▲ | 50,500 | 4,270 | 4,327 | 4,264 | 4,327 | 325,300 |
2025-05-01 | Barclays Capital Securities Ltd | 491,396 | 0.64% | ▲ | 102,600 | 4,298 | 4,350 | 4,269 | 4,324 | 331,100 |
2025-04-25 | Barclays Capital Securities Ltd | 388,796 | 0.50% | ▲ | 4,291 | 4,328 | 4,255 | 4,266 | 305,900 | |
2025-04-09 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -499,544 | 4,000 | 4,014 | 3,935 | 3,987 | 299,300 |
2025-04-07 | J.P. MORGAN SECURITIES PLC | 499,544 | 0.65% | ▲ | 438,800 | 4,061 | 4,085 | 3,938 | 3,963 | 476,000 |
2024-09-04 | J.P. MORGAN SECURITIES PLC | 60,744 | 0.07% | ▼ | -326,500 | 3,915 | 3,947 | 3,838 | 3,849 | 239,100 |
2024-09-02 | J.P. MORGAN SECURITIES PLC | 387,244 | 0.50% | ▲ | 4,007 | 4,007 | 3,915 | 3,943 | 237,700 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100WDXU | 350 | 2025-07-22 12:07 | 株式会社ツムラ | マラソン・アセット・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100WBH3 | 350 | 2025-07-07 13:01 | 株式会社ツムラ | マラソン・アセット・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100VDTM | 350 | 2025-03-17 13:29 | 株式会社ツムラ | 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) |
S100V23T | 350 | 2025-01-09 11:34 | 株式会社ツムラ | 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) |
S100UYRK | 350 | 2024-12-18 15:56 | 株式会社ツムラ | 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) |
S100UHFZ | 350 | 2024-10-04 10:19 | 株式会社ツムラ | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
S100U94R | 350 | 2024-08-21 15:05 | 株式会社ツムラ | 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) |
S100U3FQ | 350 | 2024-07-29 10:44 | 株式会社ツムラ | 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) |
S100TGE2 | 350 | 2024-05-21 15:05 | 株式会社ツムラ | 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) |
S100TA9Y | 350 | 2024-04-19 09:42 | 株式会社ツムラ | 三井住友トラスト・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) |
S100T73X | 350 | 2024-04-04 15:15 | 株式会社ツムラ | 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) |
S100T7MV | 350 | 2024-04-04 13:39 | 株式会社ツムラ | マラソン・アセット・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100SVJW | 360 | 2024-02-16 16:03 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
S100ST5Y | 350 | 2024-02-14 15:10 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 変更報告書 |