| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 4,420 | 4,432 | 4,324 | 4,347 | 626,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 4,350 | 4,418 | 4,324 | 4,400 | 421,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 4,376 | 4,463 | 4,370 | 4,435 | 471,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 4,557 | 4,592 | 4,475 | 4,520 | 667,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 4,602 | 4,640 | 4,518 | 4,562 | 1,000,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 4,529 | 4,587 | 4,491 | 4,523 | 635,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 4,542 | 4,640 | 4,511 | 4,570 | 657,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 4,524 | 4,563 | 4,470 | 4,490 | 588,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 4,609 | 4,691 | 4,600 | 4,638 | 722,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 4,568 | 4,637 | 4,538 | 4,624 | 434,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 4,600 | 4,603 | 4,456 | 4,456 | 1,824,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 4,489 | 4,629 | 4,476 | 4,488 | 1,035,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 4,491 | 4,548 | 4,484 | 4,510 | 580,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 4,485 | 4,510 | 4,469 | 4,485 | 584,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 4,340 | 4,340 | 4,238 | 4,261 | 542,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 4,246 | 4,285 | 4,204 | 4,279 | 704,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 4,243 | 4,249 | 4,144 | 4,164 | 857,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 4,175 | 4,242 | 4,132 | 4,160 | 617,000 | 0 | 0% | % | 0% | -- | 0 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-10 | J.P. MORGAN SECURITIES PLC | 58,018 | 0.03% | ▼ | -1,636,318 | 4,501 | 4,548 | 4,419 | 4,431 | 548,300 |
| 2026-04-09 | J.P. MORGAN SECURITIES PLC | 1,694,336 | 1.02% | ▲ | 661,900 | 4,503 | 4,580 | 4,477 | 4,507 | 600,100 |
| 2026-04-08 | J.P. MORGAN SECURITIES PLC | 1,032,436 | 0.62% | ▲ | 4,541 | 4,570 | 4,445 | 4,449 | 730,300 | |
| 2026-03-27 | Barclays Capital Securities Ltd | 0 | 0.00% | ▼ | -1,005,625 | 4,588 | 4,622 | 4,543 | 4,585 | 775,900 |
| 2026-03-26 | Barclays Capital Securities Ltd | 1,005,625 | 0.60% | ▲ | 4,564 | 4,603 | 4,494 | 4,603 | 476,100 | |
| 2026-03-25 | Barclays Capital Securities Ltd | 0 | 0.00% | ▼ | -954,525 | 4,650 | 4,650 | 4,494 | 4,494 | 620,200 |
| 2026-03-24 | Barclays Capital Securities Ltd | 954,525 | 0.57% | ▲ | 4,522 | 4,581 | 4,476 | 4,516 | 894,800 | |
| 2025-12-22 | J.P. MORGAN SECURITIES PLC | 775,331 | 0.46% | ▼ | -204,200 | 4,202 | 4,237 | 4,177 | 4,219 | 446,200 |
| 2025-12-04 | J.P. MORGAN SECURITIES PLC | 979,531 | 0.59% | ▼ | -25,700 | 4,054 | 4,107 | 4,033 | 4,090 | 341,700 |
| 2025-12-03 | J.P. MORGAN SECURITIES PLC | 1,005,231 | 0.60% | ▲ | 104,400 | 4,051 | 4,063 | 4,000 | 4,028 | 334,800 |
| 2025-12-02 | J.P. MORGAN SECURITIES PLC | 900,831 | 0.54% | ▲ | 4,100 | 4,121 | 4,019 | 4,032 | 394,200 | |
| 2025-10-17 | J.P. MORGAN SECURITIES PLC | 126,852 | 0.07% | ▼ | -914,600 | 3,473 | 3,501 | 3,444 | 3,444 | 490,900 |
| 2025-10-09 | J.P. MORGAN SECURITIES PLC | 1,041,452 | 0.63% | ▲ | 3,550 | 3,671 | 3,545 | 3,666 | 624,700 | |
| 2025-05-12 | Barclays Capital Securities Ltd | 282,290 | 0.31% | ▼ | -277,800 | 6,053 | 6,139 | 6,044 | 6,139 | 431,600 |
| 2025-05-09 | Barclays Capital Securities Ltd | 560,090 | 0.63% | ▲ | 118,000 | 5,972 | 6,032 | 5,947 | 5,990 | 281,200 |
| 2025-04-30 | Barclays Capital Securities Ltd | 442,090 | 0.50% | ▲ | 5,863 | 5,896 | 5,793 | 5,855 | 384,000 | |
| 2025-04-09 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -796,818 | 5,454 | 5,454 | 5,252 | 5,372 | 486,000 |
| 2025-04-08 | J.P. MORGAN SECURITIES PLC | 796,818 | 0.90% | ▲ | 222,400 | 5,495 | 5,665 | 5,483 | 5,641 | 542,300 |
| 2025-04-07 | J.P. MORGAN SECURITIES PLC | 574,418 | 0.65% | ▲ | 5,146 | 5,319 | 5,018 | 5,195 | 579,300 | |
| 2024-09-20 | BNP Paribas Financial Markets SNC | 381,621 | 0.43% | ▼ | -166,300 | 7,920 | 7,949 | 7,783 | 7,863 | 366,200 |
| 2024-09-19 | BNP Paribas Financial Markets SNC | 547,921 | 0.62% | ▼ | 7,750 | 7,850 | 7,697 | 7,830 | 262,100 | |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 736,521 | 0.83% | ▲ | 7,303 | 7,417 | 7,289 | 7,385 | 329,300 | |
| 2024-03-08 | J.P. MORGAN SECURITIES PLC | 20,400 | 0.02% | ▼ | -471,200 | 6,720 | 6,856 | 6,711 | 6,824 | 366,100 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V8FW | 350 | 2025-02-18 10:29 | コスモエネルギーホールディングス株式会社 | 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） |
| S100U3K0 | 350 | 2024-07-29 11:23 | コスモエネルギーホールディングス株式会社 | 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） |
| S100TBKL | 350 | 2024-04-30 14:04 | コスモエネルギーホールディングス株式会社 | 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） |
| S100T8WT | 350 | 2024-04-15 10:47 | コスモエネルギーホールディングス株式会社 | 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） |