| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250609 | 5,948 | 5,993 | 5,930 | 5,944 | 1,832,700 | 7 | 100% | 100% | 80% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 102% | 95% | 101% |
| 20250610 | 5,944 | 6,005 | 5,939 | 5,969 | 2,282,600 | 25 | 100% | 100% | 125% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 101% | 96% | 102% |
| 20250611 | 6,005 | 6,015 | 5,976 | 5,998 | 1,795,300 | 29 | 100% | 100% | 79% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 101% | 100% | 96% | 102% |
| 20250613 | 6,018 | 6,053 | 5,920 | 5,951 | 3,363,100 | -47 | 99% | 99% | 187% | ▼ | 0 | 0 | 0 | 100% | 101% | 101% | 95% | 102% |
| 20250616 | 5,981 | 6,015 | 5,934 | 5,959 | 2,262,000 | 8 | 100% | 100% | 67% | ▲ | 0 | 0 | 0 | 101% | 100% | 102% | 95% | 102% |
| 20250617 | 5,957 | 6,020 | 5,953 | 6,020 | 1,948,600 | 61 | 101% | 101% | 86% | ▲▲ | 0 | 0 | 0 | 102% | 100% | 101% | 96% | 103% |
| 20250618 | 5,965 | 6,060 | 5,945 | 6,060 | 2,378,200 | 40 | 101% | 102% | 122% | ▲▲▲ | 0 | 0 | 0 | 100% | 99% | 100% | 97% | 103% |
| 20250619 | 6,034 | 6,062 | 6,002 | 6,057 | 1,601,900 | -3 | 100% | 100% | 67% | ▼ | 0 | 0 | 0 | 99% | 98% | 100% | 97% | 103% |
| 20250620 | 6,038 | 6,063 | 5,983 | 5,983 | 2,590,000 | -74 | 99% | 99% | 162% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 101% | 96% | 102% |
| 20250623 | 5,952 | 5,975 | 5,906 | 5,952 | 2,437,400 | -31 | 99% | 100% | 94% | ▼▼▼ | 0 | 0 | 0 | 99% | 98% | 99% | 95% | 102% |
| 20250624 | 6,018 | 6,027 | 5,923 | 5,946 | 2,158,200 | -6 | 100% | 99% | 89% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 95% | 102% |
| 20250625 | 5,935 | 5,970 | 5,907 | 5,926 | 2,371,100 | -20 | 100% | 100% | 110% | ▼▼▼▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 95% | 101% |
| 20250626 | 5,856 | 5,928 | 5,853 | 5,905 | 3,014,700 | -21 | 100% | 101% | 127% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 94% | 101% |
| 20250627 | 5,848 | 5,895 | 5,831 | 5,878 | 2,960,400 | -27 | 100% | 101% | 98% | ▼▼▼▼▼▼▼ | 0 | 0 | 0 | 100% | 103% | 0% | 95% | 100% |
| 20250630 | 5,894 | 5,917 | 5,868 | 5,900 | 2,330,700 | 22 | 100% | 100% | 79% | ▲ | 0 | 0 | 0 | 101% | 102% | 0% | 97% | 101% |
| 20250701 | 5,863 | 5,949 | 5,863 | 5,945 | 3,004,900 | 45 | 101% | 101% | 129% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 98% | 101% |
| 20250702 | 5,945 | 6,020 | 5,940 | 6,017 | 2,182,600 | 72 | 101% | 101% | 73% | ▲▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 99% | 103% |
| 20250703 | 5,987 | 6,048 | 5,979 | 6,047 | 2,204,100 | 30 | 100% | 101% | 101% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 103% |
| 20250704 | 6,028 | 6,048 | 5,997 | 6,009 | 1,410,200 | -38 | 99% | 100% | 64% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 102% |
| 20250707 | 5,999 | 6,015 | 5,925 | 5,925 | 2,629,300 | -84 | 99% | 99% | 186% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 101% |
| 20250708 | 5,925 | 5,989 | 5,924 | 5,982 | 2,653,600 | 57 | 101% | 101% | 101% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 102% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-14 | Barclays Bank PLC | 10,718,603 | 1.50% | ▲ | 15,200 | 5,804 | 5,821 | 5,702 | 5,711 | 2,765,300 |
| 2025-01-09 | Barclays Bank PLC | 10,703,403 | 1.49% | ▼ | -214,723 | 5,325 | 5,334 | 5,257 | 5,261 | 1,918,600 |
| 2024-12-09 | Barclays Bank PLC | 10,918,126 | 1.52% | ▲ | 1,929,500 | 5,261 | 5,326 | 5,261 | 5,317 | 2,034,500 |
| 2024-12-06 | Barclays Bank PLC | 8,988,626 | 1.25% | ▲ | 1,931,600 | 5,282 | 5,309 | 5,260 | 5,260 | 1,654,200 |
| 2024-12-05 | Barclays Bank PLC | 7,057,026 | 0.98% | ▲ | 1,779,800 | 5,333 | 5,342 | 5,286 | 5,288 | 1,994,100 |
| 2024-04-16 | JPM Securities Japan Co Ltd. | 3,064,775 | 0.42% | ▼ | -683,237 | 6,732 | 6,797 | 6,702 | 6,773 | 2,174,600 |
| 2024-04-15 | JPM Securities Japan Co Ltd. | 3,748,012 | 0.52% | ▼ | -844,827 | 6,628 | 6,776 | 6,602 | 6,756 | 1,705,800 |
| 2024-04-12 | JPM Securities Japan Co Ltd. | 4,592,839 | 0.64% | ▲ | 402,569 | 6,692 | 6,694 | 6,608 | 6,673 | 1,587,200 |
| 2024-04-03 | JPM Securities Japan Co Ltd. | 4,190,270 | 0.58% | ▼ | -102,449 | 6,600 | 6,671 | 6,550 | 6,632 | 1,942,300 |
| 2024-04-02 | JPM Securities Japan Co Ltd. | 4,292,719 | 0.60% | ▲ | 98,900 | 6,742 | 6,748 | 6,580 | 6,590 | 2,172,400 |
| 2024-03-27 | JPM Securities Japan Co Ltd. | 4,193,819 | 0.58% | ▼ | -133,807 | 6,690 | 6,765 | 6,664 | 6,725 | 1,974,600 |
| 2024-03-25 | JPM Securities Japan Co Ltd. | 4,327,626 | 0.60% | ▲ | 2,078,273 | 6,750 | 6,797 | 6,665 | 6,697 | 2,200,100 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TDCA | 350 | 2024-05-08 15:58 | 株式会社ブリヂストン | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |