| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 533 | 538 | 533 | 537 | 1,000 | -6 | 99% | 101% | 24% | ▼ | 19 | 19 | 0 | 101% | 98% | 119% | 99% | 8% |
| 20250624 | 527 | 537 | 527 | 531 | 1,300 | -6 | 99% | 101% | 130% | ▼▼ | 18 | 18 | 0 | 99% | 101% | 119% | 98% | 7% |
| 20250625 | 528 | 528 | 521 | 521 | 500 | -10 | 98% | 99% | 38% | ▼▼▼ | 17 | 17 | 0 | 99% | 102% | 121% | 96% | 4% |
| 20250626 | 520 | 527 | 500 | 513 | 10,000 | -8 | 98% | 99% | 2000% | ▼▼▼▼ | 15 | 16 | 17 | 100% | 103% | 122% | 94% | 2% |
| 20250627 | 515 | 527 | 510 | 516 | 5,400 | 3 | 101% | 100% | 54% | ▲ | 14 | 15 | 16 | 100% | 103% | 121% | 95% | 3% |
| 20250630 | 520 | 520 | 515 | 519 | 1,400 | 3 | 101% | 100% | 26% | ▲▲ | 13 | 14 | 15 | 102% | 103% | 121% | 95% | 1% |
| 20250701 | 520 | 537 | 520 | 531 | 8,100 | 12 | 102% | 102% | 579% | ▲▲▲ | 12 | 13 | 14 | 100% | 101% | 118% | 98% | 4% |
| 20250702 | 531 | 537 | 526 | 530 | 10,800 | -1 | 100% | 100% | 133% | ▼ | 12 | 12 | 0 | 100% | 101% | 118% | 97% | 3% |
| 20250703 | 530 | 537 | 526 | 532 | 9,700 | 2 | 100% | 100% | 90% | ▲ | 11 | 11 | 0 | 101% | 101% | 118% | 98% | 4% |
| 20250704 | 532 | 539 | 528 | 535 | 6,600 | 3 | 101% | 101% | 68% | ▲▲ | 10 | 10 | 0 | 100% | 100% | 115% | 98% | 4% |
| 20250707 | 537 | 538 | 533 | 537 | 15,400 | 2 | 100% | 100% | 233% | ▲▲▲ | 9 | 9 | 0 | 100% | 100% | 111% | 99% | 5% |
| 20250708 | 537 | 537 | 533 | 536 | 8,700 | -1 | 100% | 100% | 56% | ▼ | 8 | 8 | 0 | 100% | 100% | 0% | 99% | 4% |
| 20250709 | 536 | 539 | 535 | 537 | 9,700 | 1 | 100% | 100% | 111% | ▲ | 7 | 7 | 0 | 100% | 102% | 0% | 99% | 5% |
| 20250710 | 537 | 539 | 525 | 539 | 5,000 | 2 | 100% | 100% | 52% | ▲▲ | 6 | 6 | 0 | 100% | 111% | 0% | 99% | 5% |
| 20250711 | 539 | 540 | 535 | 538 | 8,800 | -1 | 100% | 100% | 176% | ▼ | 5 | 5 | 0 | 100% | 117% | 0% | 99% | 5% |
| 20250714 | 538 | 538 | 531 | 538 | 10,000 | 0 | 100% | 100% | 114% | -- | 4 | 4 | 0 | 102% | 119% | 0% | 99% | 5% |
| 20250715 | 528 | 538 | 528 | 537 | 9,600 | -1 | 100% | 102% | 96% | ▼ | 3 | 3 | 0 | 102% | 115% | 0% | 99% | 5% |
| 20250716 | 537 | 549 | 537 | 549 | 7,500 | 12 | 102% | 102% | 78% | ▲ | 2 | 2 | 0 | 109% | 108% | 0% | 100% | 7% |
| 20250717 | 549 | 599 | 548 | 599 | 12,800 | 50 | 109% | 109% | 171% | ▲▲ | 1 | 2 | 0 | 105% | 0% | 0% | 100% | 17% |
| 20250718 | 599 | 639 | 594 | 627 | 80,800 | 28 | 105% | 105% | 631% | ▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 22% |
| 20250722 | 617 | 625 | 606 | 618 | 12,900 | -9 | 99% | 100% | 16% | ▼ | 0 | 0 | 0 | 96% | 0% | 0% | 99% | 20% |
| 20250723 | 618 | 618 | 595 | 595 | 8,100 | -23 | 96% | 96% | 63% | ▼▼ | 0 | 0 | 0 | % | % | % | 95% | 16% |
TDnet更新情報
機関空売り情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100W7NS | 350 | 2025-07-01 15:58 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100VKX7 | 350 | 2025-04-11 15:40 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100UYUS | 350 | 2024-12-25 15:46 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100UTGJ | 350 | 2024-11-22 16:21 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100UKH2 | 350 | 2024-10-28 15:21 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100UBAF | 350 | 2024-09-06 15:34 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100U6SP | 350 | 2024-08-13 15:17 | 株式会社ファインズ | 光通信株式会社 | 変更報告書 |
| S100TGS6 | 350 | 2024-05-24 15:25 | 株式会社ファインズ | 光通信株式会社 | 大量保有報告書 |