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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250613 | 2,237 | 2,237 | 2,195 | 2,214 | 43,500 | -46 | 98% | 99% | 200% | ▼ | 0 | 0 | 0 | 100% | 100% | 103% | 97% | 101% |
20250616 | 2,260 | 2,265 | 2,239 | 2,254 | 35,000 | 40 | 102% | 100% | 80% | ▲ | 0 | 0 | 0 | 100% | 100% | 103% | 99% | 103% |
20250617 | 2,268 | 2,268 | 2,242 | 2,261 | 22,000 | 7 | 100% | 100% | 63% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 103% | 99% | 104% |
20250618 | 2,260 | 2,281 | 2,245 | 2,266 | 22,100 | 5 | 100% | 100% | 100% | ▲▲▲ | 0 | 0 | 0 | 99% | 99% | 103% | 99% | 104% |
20250619 | 2,266 | 2,267 | 2,245 | 2,245 | 11,000 | -21 | 99% | 99% | 50% | ▼ | 0 | 0 | 0 | 100% | 101% | 102% | 98% | 103% |
20250620 | 2,245 | 2,279 | 2,245 | 2,249 | 31,100 | 4 | 100% | 100% | 283% | ▲ | 0 | 0 | 0 | 100% | 102% | 102% | 99% | 103% |
20250623 | 2,246 | 2,262 | 2,227 | 2,257 | 23,900 | 8 | 100% | 100% | 77% | ▲▲ | 0 | 0 | 0 | 99% | 103% | 101% | 99% | 102% |
20250624 | 2,270 | 2,281 | 2,237 | 2,254 | 17,600 | -3 | 100% | 99% | 74% | ▼ | 0 | 0 | 0 | 99% | 103% | 102% | 99% | 102% |
20250625 | 2,258 | 2,258 | 2,225 | 2,246 | 19,800 | -8 | 100% | 99% | 113% | ▼▼ | 0 | 0 | 0 | 101% | 104% | 102% | 99% | 101% |
20250626 | 2,237 | 2,270 | 2,230 | 2,261 | 28,500 | 15 | 101% | 101% | 144% | ▲ | 0 | 0 | 0 | 102% | 103% | 101% | 99% | 102% |
20250627 | 2,259 | 2,296 | 2,251 | 2,296 | 39,500 | 35 | 102% | 102% | 139% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 104% |
20250630 | 2,319 | 2,344 | 2,301 | 2,329 | 41,400 | 33 | 101% | 100% | 105% | ▲▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 100% | 105% |
20250701 | 2,348 | 2,348 | 2,307 | 2,330 | 25,600 | 1 | 100% | 99% | 62% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 99% | 0% | 100% | 105% |
20250702 | 2,310 | 2,358 | 2,307 | 2,327 | 30,100 | -3 | 100% | 101% | 118% | ▼ | 0 | 0 | 0 | 101% | 99% | 0% | 100% | 105% |
20250703 | 2,313 | 2,338 | 2,283 | 2,336 | 45,900 | 9 | 100% | 101% | 152% | ▲ | 0 | 0 | 0 | 98% | 99% | 0% | 100% | 106% |
20250704 | 2,335 | 2,336 | 2,297 | 2,297 | 13,600 | -39 | 98% | 98% | 30% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 98% | 104% |
20250707 | 2,301 | 2,301 | 2,271 | 2,281 | 37,400 | -16 | 99% | 99% | 275% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 103% |
20250708 | 2,290 | 2,292 | 2,272 | 2,291 | 32,300 | 10 | 100% | 100% | 86% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 103% |
20250709 | 2,291 | 2,307 | 2,280 | 2,300 | 36,900 | 9 | 100% | 100% | 114% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 104% |
20250710 | 2,300 | 2,302 | 2,271 | 2,271 | 37,500 | -29 | 99% | 99% | 102% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 103% |
20250711 | 2,271 | 2,299 | 2,271 | 2,273 | 30,500 | 2 | 100% | 100% | 81% | ▲ | 0 | 0 | 0 | % | % | % | 97% | 101% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 107,016 | 0.48% | ▼ | -2,600 | 1,750 | 1,750 | 1,730 | 1,735 | 22,200 |
2024-10-11 | モルガン・スタンレーMUFG証券株式会社 | 109,616 | 0.50% | ▲ | 17,500 | 1,743 | 1,746 | 1,733 | 1,738 | 16,700 |
2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 92,116 | 0.42% | ▼ | -23,200 | 1,717 | 1,741 | 1,712 | 1,729 | 41,000 |
2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 115,316 | 0.52% | ▲ | 1,753 | 1,765 | 1,708 | 1,710 | 118,400 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100USDC | 350 | 2024-11-15 13:16 | 新日本製薬株式会社 | 山田 英二郎 | 変更報告書 |