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 | 250 | 251 | 247 | 247 | 11,600 | -3 | 99% | 99% | 42% | ▼ | 0 | 0 | 0 | 101% | 104% | 103% | 98% | 3% |
20250702 | 247 | 250 | 247 | 250 | 19,900 | 3 | 101% | 101% | 172% | ▲ | 3 | 0 | 0 | 99% | 100% | 102% | 99% | 5% |
20250703 | 250 | 251 | 247 | 248 | 16,800 | -2 | 99% | 99% | 84% | ▼ | 0 | 0 | 0 | 103% | 99% | 101% | 98% | 4% |
20250704 | 253 | 262 | 251 | 260 | 178,800 | 12 | 105% | 103% | 1064% | ▲ | 0 | 0 | 0 | 98% | 95% | 97% | 100% | 9% |
20250707 | 262 | 266 | 248 | 256 | 86,800 | -4 | 98% | 98% | 49% | ▼ | 0 | 0 | 0 | 99% | 99% | 101% | 98% | 7% |
20250708 | 253 | 256 | 246 | 250 | 45,400 | -6 | 98% | 99% | 52% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 102% | 96% | 5% |
20250709 | 249 | 252 | 248 | 249 | 36,000 | -1 | 100% | 100% | 79% | ▼▼▼ | 0 | 0 | 0 | 100% | 99% | 102% | 96% | 4% |
20250710 | 250 | 251 | 247 | 250 | 39,600 | 1 | 100% | 100% | 110% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 96% | 4% |
20250711 | 251 | 255 | 249 | 250 | 34,400 | 0 | 100% | 100% | 87% | -- | 0 | 0 | 0 | 100% | 100% | 102% | 96% | 3% |
20250714 | 251 | 254 | 250 | 251 | 24,900 | 1 | 100% | 100% | 72% | ▲ | 0 | 0 | 0 | 98% | 100% | 98% | 97% | 4% |
20250715 | 252 | 252 | 248 | 248 | 29,600 | -3 | 99% | 98% | 119% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 95% | 2% |
20250716 | 248 | 253 | 248 | 248 | 19,000 | 0 | 100% | 100% | 64% | -- | 0 | 0 | 0 | 102% | 102% | 0% | 95% | 2% |
20250717 | 248 | 252 | 248 | 252 | 13,300 | 4 | 102% | 102% | 70% | ▲ | 0 | 0 | 0 | 98% | 101% | 0% | 97% | 4% |
20250718 | 253 | 253 | 249 | 249 | 19,000 | -3 | 99% | 98% | 143% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 96% | 2% |
20250722 | 250 | 252 | 249 | 251 | 6,100 | 2 | 101% | 100% | 32% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 97% | 3% |
20250723 | 251 | 252 | 249 | 251 | 9,900 | 0 | 100% | 100% | 162% | -- | 0 | 0 | 0 | 100% | 102% | 0% | 97% | 3% |
20250724 | 251 | 252 | 250 | 252 | 6,600 | 1 | 100% | 100% | 67% | ▲ | 0 | 0 | 0 | 101% | 98% | 0% | 97% | 4% |
20250725 | 252 | 255 | 251 | 255 | 13,000 | 3 | 101% | 101% | 197% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 5% |
20250728 | 255 | 257 | 253 | 255 | 36,000 | 0 | 100% | 100% | 277% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 3% |
20250729 | 255 | 258 | 254 | 255 | 38,300 | 0 | 100% | 100% | 106% | -- | 0 | 0 | 0 | 96% | 0% | 0% | 98% | 3% |
20250730 | 257 | 259 | 240 | 246 | 129,900 | -9 | 96% | 96% | 339% | ▼ | 0 | 0 | 0 | % | % | % | 95% | 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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-18 | UBS AG | 26,100 | 0.45% | ▼ | -8,200 | 245 | 247 | 243 | 243 | 38,800 |
2025-06-09 | UBS AG | 34,300 | 0.59% | ▼ | -5,500 | 241 | 242 | 240 | 241 | 24,400 |
2025-05-29 | UBS AG | 39,800 | 0.69% | ▼ | -5,400 | 241 | 247 | 240 | 244 | 115,600 |
2025-05-16 | UBS AG | 45,200 | 0.79% | ▼ | -5,400 | 251 | 252 | 249 | 250 | 14,600 |
2025-05-07 | UBS AG | 50,600 | 0.88% | ▼ | -1,000 | 251 | 253 | 249 | 253 | 25,400 |
2025-04-30 | UBS AG | 51,600 | 0.90% | ▲ | 1,200 | 248 | 266 | 247 | 251 | 278,700 |
2025-04-23 | UBS AG | 50,400 | 0.88% | ▲ | 8,800 | 249 | 251 | 247 | 247 | 44,800 |
2025-04-22 | UBS AG | 41,600 | 0.73% | ▲ | 5,800 | 250 | 253 | 247 | 249 | 78,100 |
2025-04-21 | UBS AG | 35,800 | 0.62% | ▲ | 255 | 267 | 247 | 250 | 417,600 | |
2024-07-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -26,519 | 384 | 384 | 383 | 383 | 3,100 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100WDGX | 350 | 2025-07-17 11:39 | 株式会社田谷 | Evo Fund | 変更報告書 |
S100WCCW | 350 | 2025-07-11 11:00 | 株式会社田谷 | Evo Fund | 変更報告書 |
S100WABW | 350 | 2025-07-03 11:38 | 株式会社田谷 | Evo Fund | 変更報告書 |
S100W7EB | 350 | 2025-06-27 10:43 | 株式会社田谷 | Evo Fund | 変更報告書 |
S100VVEB | 350 | 2025-06-03 12:29 | 株式会社田谷 | Evo Fund | 変更報告書 |
S100VNIU | 350 | 2025-04-23 12:08 | 株式会社田谷 | Evo Fund | 変更報告書 |
S100VNEQ | 350 | 2025-04-22 12:02 | 株式会社田谷 | Evo Fund | 変更報告書 |
S100VKO2 | 350 | 2025-04-08 10:14 | 株式会社田谷 | Evo Fund | 変更報告書 |
S100VKEX | 350 | 2025-04-04 13:32 | 株式会社田谷 | Evo Fund | 変更報告書 |
S100VGL2 | 350 | 2025-03-26 11:27 | 株式会社田谷 | Evo Fund | 変更報告書 |
S100V64F | 350 | 2025-02-03 12:22 | 株式会社田谷 | Evo Fund | 大量保有報告書 |