| 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 | 3,419 | 3,453 | 3,419 | 3,446 | 311,100 | 36 | 101% | 101% | 129% | ▲ | 0 | 0 | 0 | 100% | 101% | 100% | 98% | 102% |
| 20250610 | 3,465 | 3,478 | 3,452 | 3,463 | 260,800 | 17 | 100% | 100% | 84% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 101% | 99% | 103% |
| 20250611 | 3,463 | 3,519 | 3,454 | 3,499 | 365,100 | 36 | 101% | 101% | 140% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 101% | 100% | 104% |
| 20250613 | 3,431 | 3,438 | 3,417 | 3,436 | 461,600 | -63 | 98% | 100% | 126% | ▼ | 0 | 0 | 0 | 99% | 101% | 101% | 98% | 102% |
| 20250616 | 3,437 | 3,441 | 3,410 | 3,414 | 435,600 | -22 | 99% | 99% | 94% | ▼▼ | 0 | 0 | 0 | 102% | 101% | 102% | 98% | 101% |
| 20250617 | 3,410 | 3,509 | 3,405 | 3,490 | 563,200 | 76 | 102% | 102% | 129% | ▲ | 0 | 0 | 0 | 101% | 100% | 101% | 100% | 103% |
| 20250618 | 3,455 | 3,480 | 3,452 | 3,480 | 286,100 | -10 | 100% | 101% | 51% | ▼ | 0 | 0 | 0 | 100% | 99% | 100% | 99% | 103% |
| 20250619 | 3,481 | 3,482 | 3,441 | 3,470 | 303,300 | -10 | 100% | 100% | 106% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 102% | 99% | 103% |
| 20250620 | 3,430 | 3,467 | 3,423 | 3,453 | 747,500 | -17 | 100% | 101% | 246% | ▼▼▼ | 0 | 0 | 0 | 100% | 100% | 101% | 99% | 102% |
| 20250623 | 3,446 | 3,475 | 3,433 | 3,446 | 468,100 | -7 | 100% | 100% | 63% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 99% | 101% | 98% | 102% |
| 20250624 | 3,458 | 3,466 | 3,431 | 3,434 | 409,500 | -12 | 100% | 99% | 87% | ▼▼▼▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 102% |
| 20250625 | 3,435 | 3,447 | 3,421 | 3,423 | 420,700 | -11 | 100% | 100% | 103% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 101% | 100% | 0% | 98% | 100% |
| 20250626 | 3,424 | 3,469 | 3,424 | 3,459 | 514,300 | 36 | 101% | 101% | 122% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 101% |
| 20250627 | 3,410 | 3,424 | 3,393 | 3,422 | 638,000 | -37 | 99% | 100% | 124% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 98% | 100% |
| 20250630 | 3,448 | 3,459 | 3,422 | 3,426 | 504,700 | 4 | 100% | 99% | 79% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 100% |
| 20250701 | 3,426 | 3,458 | 3,406 | 3,415 | 616,300 | -11 | 100% | 100% | 122% | ▼ | 0 | 0 | 0 | 101% | 103% | 0% | 98% | 100% |
| 20250702 | 3,395 | 3,433 | 3,392 | 3,430 | 434,300 | 15 | 100% | 101% | 70% | ▲ | 0 | 0 | 0 | 101% | 102% | 0% | 98% | 101% |
| 20250703 | 3,410 | 3,447 | 3,393 | 3,438 | 435,000 | 8 | 100% | 101% | 100% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 101% |
| 20250704 | 3,443 | 3,445 | 3,410 | 3,412 | 275,900 | -26 | 99% | 99% | 63% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 100% |
| 20250707 | 3,406 | 3,436 | 3,398 | 3,400 | 351,800 | -12 | 100% | 100% | 128% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 100% |
| 20250708 | 3,439 | 3,506 | 3,438 | 3,482 | 785,600 | 82 | 102% | 101% | 223% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-24 | Barclays Bank PLC | 511,346 | 0.57% | ▲ | 3,458 | 3,466 | 3,431 | 3,434 | 409,500 | |
| 2025-06-10 | BNP Paribas Financial Markets SNC | 55,565 | 0.06% | ▼ | -396,900 | 3,465 | 3,478 | 3,452 | 3,463 | 260,800 |
| 2025-06-03 | BNP Paribas Financial Markets SNC | 452,465 | 0.50% | ▲ | 3,437 | 3,447 | 3,407 | 3,411 | 390,500 | |
| 2025-04-28 | BNP Paribas Financial Markets SNC | 23,565 | 0.02% | ▼ | -440,500 | 3,286 | 3,310 | 3,276 | 3,286 | 317,400 |
| 2025-04-25 | BNP Paribas Financial Markets SNC | 464,065 | 0.51% | ▲ | 3,288 | 3,325 | 3,266 | 3,285 | 436,400 | |
| 2025-04-16 | GOLDMAN SACHS INTERNATIONAL | 385,582 | 0.43% | ▼ | -173,894 | 3,186 | 3,197 | 3,133 | 3,138 | 210,600 |
| 2025-04-11 | JPM Securities Japan Co Ltd. | 200,930 | 0.22% | ▼ | -432,876 | 3,081 | 3,177 | 3,048 | 3,171 | 365,300 |
| 2025-04-09 | GOLDMAN SACHS INTERNATIONAL | 559,476 | 0.62% | ▲ | 106,356 | 3,081 | 3,088 | 3,000 | 3,028 | 489,100 |
| 2025-04-04 | GOLDMAN SACHS INTERNATIONAL | 453,120 | 0.50% | ▲ | 3,262 | 3,277 | 3,176 | 3,236 | 778,100 | |
| 2025-04-04 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 363,900 | 0.40% | ▼ | -84,700 | 3,262 | 3,277 | 3,176 | 3,236 | 778,100 |
| 2025-04-03 | JPM Securities Japan Co Ltd. | 633,806 | 0.70% | ▲ | 68,900 | 3,342 | 3,373 | 3,311 | 3,358 | 516,100 |
| 2025-04-02 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 448,600 | 0.50% | ▲ | 12,200 | 3,501 | 3,501 | 3,438 | 3,445 | 299,700 |
| 2025-03-31 | JPM Securities Japan Co Ltd. | 564,906 | 0.63% | ▲ | 40,335 | 3,511 | 3,515 | 3,436 | 3,487 | 473,200 |
| 2025-03-28 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 436,400 | 0.48% | ▼ | -32,000 | 3,567 | 3,580 | 3,520 | 3,542 | 288,600 |
| 2025-03-26 | JPM Securities Japan Co Ltd. | 524,571 | 0.58% | ▼ | -14,324 | 3,561 | 3,607 | 3,555 | 3,568 | 394,900 |
| 2025-03-19 | JPM Securities Japan Co Ltd. | 538,895 | 0.60% | ▲ | 54,319 | 3,530 | 3,602 | 3,530 | 3,572 | 444,800 |
| 2025-03-14 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 468,400 | 0.52% | ▲ | 3,531 | 3,554 | 3,513 | 3,530 | 435,300 | |
| 2025-03-13 | JPM Securities Japan Co Ltd. | 484,576 | 0.54% | ▲ | 3,537 | 3,537 | 3,502 | 3,512 | 289,200 | |
| 2025-01-08 | Barclays Bank PLC | 367,346 | 0.36% | ▼ | -347,100 | 3,501 | 3,539 | 3,488 | 3,520 | 733,100 |
| 2025-01-07 | Barclays Bank PLC | 714,446 | 0.71% | ▼ | -340,200 | 3,400 | 3,490 | 3,387 | 3,478 | 621,400 |
| 2025-01-06 | Barclays Bank PLC | 1,054,646 | 1.05% | ▼ | -195,262 | 3,365 | 3,392 | 3,361 | 3,372 | 414,500 |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 115,941 | 0.11% | ▼ | -508,316 | 3,365 | 3,392 | 3,361 | 3,372 | 414,500 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 624,257 | 0.62% | ▲ | 3,359 | 3,392 | 3,358 | 3,371 | 320,000 | |
| 2024-12-12 | Barclays Bank PLC | 1,249,908 | 1.25% | ▲ | 127,100 | 3,410 | 3,436 | 3,403 | 3,420 | 519,900 |
| 2024-12-10 | Barclays Bank PLC | 1,122,808 | 1.12% | ▲ | 219,900 | 3,417 | 3,422 | 3,400 | 3,415 | 342,900 |
| 2024-12-09 | Barclays Bank PLC | 902,908 | 0.90% | ▲ | 344,600 | 3,407 | 3,445 | 3,396 | 3,413 | 457,200 |
| 2024-12-06 | Barclays Bank PLC | 558,308 | 0.56% | ▲ | 3,360 | 3,375 | 3,333 | 3,360 | 311,600 | |
| 2024-05-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 476,923 | 0.47% | ▼ | -85,075 | 3,647 | 3,687 | 3,629 | 3,648 | 296,200 |
| 2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 561,998 | 0.56% | ▼ | -39,109 | 3,625 | 3,666 | 3,620 | 3,662 | 366,400 |
| 2024-05-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 601,107 | 0.60% | ▲ | 78,475 | 3,591 | 3,613 | 3,556 | 3,612 | 491,200 |
| 2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 522,632 | 0.52% | ▲ | 121,870 | 3,647 | 3,673 | 3,621 | 3,639 | 432,000 |
| 2024-04-18 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 88,700 | 0.08% | ▼ | -605,900 | 3,755 | 3,855 | 3,744 | 3,845 | 495,700 |
| 2024-03-27 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 694,600 | 0.69% | ▼ | -33,800 | 3,745 | 3,788 | 3,733 | 3,766 | 440,400 |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 51,587 | 0.05% | ▼ | -584,100 | 3,653 | 3,710 | 3,644 | 3,701 | 280,000 |
| 2024-03-18 | J.P. MORGAN SECURITIES PLC | 635,687 | 0.63% | ▲ | 88,700 | 3,700 | 3,717 | 3,670 | 3,676 | 375,200 |
| 2024-03-15 | J.P. MORGAN SECURITIES PLC | 546,987 | 0.54% | ▲ | 546,987 | 3,638 | 3,690 | 3,627 | 3,665 | 569,500 |
| 2024-03-14 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 728,400 | 0.73% | ▲ | 3,667 | 3,669 | 3,572 | 3,623 | 443,600 | |
| 2024-03-14 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -500,687 | 3,667 | 3,669 | 3,572 | 3,623 | 443,600 |
| 2024-03-13 | J.P. MORGAN SECURITIES PLC | 500,687 | 0.50% | ▲ | 9,000 | 3,704 | 3,710 | 3,637 | 3,670 | 432,000 |
| 2024-03-12 | J.P. MORGAN SECURITIES PLC | 491,687 | 0.49% | ▼ | -121,800 | 3,621 | 3,681 | 3,590 | 3,656 | 466,800 |
| 2024-03-11 | J.P. MORGAN SECURITIES PLC | 613,487 | 0.61% | ▼ | -182,300 | 3,676 | 3,687 | 3,610 | 3,644 | 536,000 |
| 2024-03-04 | J.P. MORGAN SECURITIES PLC | 795,787 | 0.79% | ▼ | -62,600 | 3,606 | 3,702 | 3,601 | 3,701 | 1,055,200 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VPH4 | 350 | 2025-05-08 10:16 | 日本電気硝子株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100VN3O | 350 | 2025-04-18 14:12 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100VFJB | 350 | 2025-03-21 12:52 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100VA62 | 360 | 2025-02-26 14:19 | 日本電気硝子株式会社 | ニプロ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VA4H | 350 | 2025-02-26 14:17 | 日本電気硝子株式会社 | ニプロ株式会社 | 変更報告書 |
| S100V6YU | 350 | 2025-02-06 13:01 | 日本電気硝子株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100V4LE | 350 | 2025-01-29 11:06 | 日本電気硝子株式会社 | ニプロ株式会社 | 変更報告書 |
| S100UTH0 | 350 | 2024-11-21 10:47 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UMA5 | 350 | 2024-11-07 09:11 | 日本電気硝子株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100UM5Y | 350 | 2024-11-01 11:56 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書 |
| S100UDT7 | 350 | 2024-09-20 09:11 | 日本電気硝子株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100UDL1 | 350 | 2024-09-18 13:11 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書 |
| S100TCMU | 350 | 2024-05-08 09:12 | 日本電気硝子株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100TAV9 | 350 | 2024-04-19 12:22 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100T7N3 | 350 | 2024-04-04 10:34 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100T79L | 350 | 2024-04-04 09:22 | 日本電気硝子株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100T36W | 350 | 2024-03-22 10:58 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100SXS7 | 350 | 2024-02-21 12:07 | 日本電気硝子株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |