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 | 1,121 | 1,133 | 1,113 | 1,114 | 4,300 | 0 | 100% | 99% | 28% | -- | 3 | 5 | 0 | 102% | 111% | 114% | 92% | 103% |
20250616 | 1,117 | 1,138 | 1,117 | 1,138 | 3,500 | 24 | 102% | 102% | 81% | ▲ | 2 | 4 | 0 | 103% | 107% | 111% | 94% | 105% |
20250617 | 1,144 | 1,178 | 1,143 | 1,178 | 11,000 | 40 | 104% | 103% | 314% | ▲▲ | 3 | 18 | 0 | 102% | 104% | 109% | 98% | 109% |
20250618 | 1,169 | 1,202 | 1,169 | 1,196 | 7,900 | 18 | 102% | 102% | 72% | ▲▲▲ | 2 | 0 | 0 | 104% | 102% | 106% | 99% | 108% |
20250619 | 1,196 | 1,243 | 1,196 | 1,243 | 6,900 | 47 | 104% | 104% | 87% | ▲▲▲▲ | 16 | 0 | 0 | 99% | 95% | 102% | 100% | 113% |
20250620 | 1,245 | 1,250 | 1,222 | 1,228 | 5,000 | -15 | 99% | 99% | 72% | ▼ | 0 | 0 | 0 | 100% | 98% | 105% | 99% | 111% |
20250623 | 1,211 | 1,243 | 1,210 | 1,211 | 6,200 | -17 | 99% | 100% | 124% | ▼▼ | 0 | 0 | 0 | 100% | 98% | 105% | 97% | 110% |
20250624 | 1,212 | 1,226 | 1,209 | 1,218 | 4,100 | 7 | 101% | 100% | 66% | ▲ | 0 | 0 | 0 | 95% | 96% | 103% | 98% | 110% |
20250625 | 1,235 | 1,235 | 1,178 | 1,178 | 19,300 | -40 | 97% | 95% | 471% | ▼ | 0 | 0 | 0 | 100% | 101% | 108% | 95% | 107% |
20250626 | 1,180 | 1,190 | 1,178 | 1,180 | 6,400 | 2 | 100% | 100% | 33% | ▲ | 11 | 0 | 0 | 103% | 101% | 107% | 95% | 107% |
20250627 | 1,160 | 1,192 | 1,160 | 1,189 | 6,100 | 9 | 101% | 103% | 95% | ▲▲ | 9 | 0 | 0 | 100% | 99% | 0% | 96% | 108% |
20250630 | 1,195 | 1,215 | 1,188 | 1,190 | 8,300 | 1 | 100% | 100% | 136% | ▲▲▲ | 9 | 0 | 0 | 100% | 102% | 0% | 96% | 108% |
20250701 | 1,190 | 1,214 | 1,183 | 1,191 | 8,100 | 1 | 100% | 100% | 98% | ▲▲▲▲ | 8 | 0 | 0 | 99% | 102% | 0% | 96% | 108% |
20250702 | 1,191 | 1,204 | 1,177 | 1,177 | 6,500 | -14 | 99% | 99% | 80% | ▼ | 7 | 0 | 0 | 100% | 105% | 0% | 95% | 107% |
20250703 | 1,169 | 1,185 | 1,168 | 1,171 | 2,700 | -6 | 99% | 100% | 42% | ▼▼ | 6 | 0 | 0 | 100% | 107% | 0% | 94% | 106% |
20250704 | 1,184 | 1,190 | 1,171 | 1,184 | 5,100 | 13 | 101% | 100% | 189% | ▲ | 5 | 0 | 0 | 103% | 108% | 0% | 95% | 107% |
20250707 | 1,181 | 1,227 | 1,181 | 1,212 | 4,800 | 28 | 102% | 103% | 94% | ▲▲ | 4 | 0 | 0 | 98% | 101% | 0% | 98% | 110% |
20250708 | 1,230 | 1,230 | 1,200 | 1,200 | 1,000 | -12 | 99% | 98% | 21% | ▼ | 0 | 0 | 0 | 102% | 0% | 0% | 97% | 109% |
20250709 | 1,200 | 1,229 | 1,200 | 1,225 | 2,100 | 25 | 102% | 102% | 210% | ▲ | 2 | 0 | 0 | 104% | 0% | 0% | 99% | 110% |
20250710 | 1,225 | 1,274 | 1,225 | 1,271 | 6,900 | 46 | 104% | 104% | 329% | ▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 114% |
20250711 | 1,275 | 1,294 | 1,245 | 1,245 | 9,700 | -26 | 98% | 98% | 141% | ▼ | 0 | 0 | 0 | % | % | % | 98% | 109% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-25 | UBS AG | 23,500 | 0.47% | ▼ | -6,000 | 1,151 | 1,165 | 1,147 | 1,157 | 71,900 |
2024-03-11 | MERRILL LYNCH INTERNATIONAL | 24,400 | 0.49% | ▼ | -600 | 1,120 | 1,120 | 1,071 | 1,092 | 93,900 |
2024-03-06 | MERRILL LYNCH INTERNATIONAL | 25,000 | 0.50% | ▼ | -600 | 1,130 | 1,161 | 1,125 | 1,155 | 49,400 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100WC37 | 350 | 2025-07-09 14:33 | エキサイトホールディングス株式会社 | 西條 晋一 | 変更報告書 |
S100WC30 | 360 | 2025-07-09 14:24 | エキサイトホールディングス株式会社 | 西條 晋一 | 訂正報告書(大量保有報告書・変更報告書) |
S100WC2V | 350 | 2025-07-09 14:13 | エキサイトホールディングス株式会社 | 西條 晋一 | 変更報告書 |
S100WC28 | 350 | 2025-07-09 13:50 | エキサイトホールディングス株式会社 | 西條 晋一 | 変更報告書 |
S100VAZY | 360 | 2025-02-26 16:17 | エキサイトホールディングス株式会社 | 西條 晋一 | 訂正報告書(大量保有報告書・変更報告書) |
S100V9OX | 350 | 2025-02-20 17:12 | エキサイトホールディングス株式会社 | 西條 晋一 | 変更報告書 |
S100T7F2 | 350 | 2024-04-02 15:47 | エキサイトホールディングス株式会社 | 西條 晋一 | 変更報告書 |