| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250611 | 4,870 | 4,930 | 4,870 | 4,885 | 2,500 | -35 | 99% | 100% | 89% | ▼▼▼▼ | 7 | 0 | 0 | 98% | 101% | 113% | 97% | 107% |
| 20250613 | 5,010 | 5,010 | 4,845 | 4,885 | 9,700 | 0 | 100% | 98% | 388% | -- | 20 | 20 | 0 | 99% | 106% | 116% | 97% | 107% |
| 20250616 | 4,885 | 4,895 | 4,825 | 4,840 | 6,200 | -45 | 99% | 99% | 64% | ▼ | 5 | 19 | 0 | 104% | 107% | 117% | 96% | 106% |
| 20250617 | 4,840 | 5,040 | 4,840 | 5,040 | 12,700 | 200 | 104% | 104% | 205% | ▲ | 4 | 18 | 0 | 100% | 102% | 113% | 100% | 109% |
| 20250618 | 5,030 | 5,030 | 4,905 | 5,030 | 8,200 | -10 | 100% | 100% | 65% | ▼ | 17 | 17 | 0 | 101% | 103% | 113% | 99% | 109% |
| 20250619 | 5,030 | 5,250 | 5,030 | 5,080 | 10,400 | 50 | 101% | 101% | 127% | ▲ | 16 | 16 | 0 | 102% | 102% | 112% | 100% | 110% |
| 20250620 | 5,050 | 5,190 | 4,970 | 5,160 | 7,000 | 80 | 102% | 102% | 67% | ▲▲ | 15 | 15 | 0 | 100% | 100% | 110% | 100% | 111% |
| 20250623 | 5,150 | 5,150 | 4,995 | 5,150 | 10,300 | -10 | 100% | 100% | 147% | ▼ | 14 | 14 | 0 | 100% | 100% | 110% | 100% | 111% |
| 20250624 | 5,150 | 5,250 | 5,120 | 5,130 | 6,500 | -20 | 100% | 100% | 63% | ▼▼ | 13 | 13 | 0 | 101% | 100% | 111% | 99% | 108% |
| 20250625 | 5,130 | 5,180 | 5,030 | 5,160 | 4,900 | 30 | 101% | 101% | 75% | ▲ | 12 | 12 | 0 | 99% | 98% | 110% | 100% | 109% |
| 20250626 | 5,160 | 5,200 | 5,040 | 5,100 | 6,000 | -60 | 99% | 99% | 122% | ▼ | 11 | 11 | 0 | 100% | 97% | 0% | 99% | 105% |
| 20250627 | 5,140 | 5,140 | 5,070 | 5,130 | 2,800 | 30 | 101% | 100% | 47% | ▲ | 10 | 10 | 0 | 99% | 97% | 0% | 99% | 106% |
| 20250630 | 5,160 | 5,160 | 5,080 | 5,120 | 2,000 | -10 | 100% | 99% | 71% | ▼ | 9 | 9 | 0 | 99% | 97% | 0% | 99% | 106% |
| 20250701 | 5,100 | 5,100 | 5,060 | 5,070 | 2,600 | -50 | 99% | 99% | 130% | ▼▼ | 8 | 8 | 0 | 98% | 98% | 0% | 98% | 105% |
| 20250702 | 5,070 | 5,080 | 4,980 | 4,985 | 8,500 | -85 | 98% | 98% | 327% | ▼▼▼ | 7 | 7 | 0 | 99% | 103% | 0% | 97% | 103% |
| 20250703 | 5,060 | 5,140 | 4,970 | 4,985 | 13,400 | 0 | 100% | 99% | 158% | -- | 6 | 6 | 0 | 96% | 112% | 0% | 97% | 103% |
| 20250704 | 5,060 | 5,060 | 4,875 | 4,875 | 6,200 | -110 | 98% | 96% | 46% | ▼ | 5 | 5 | 0 | 100% | 115% | 0% | 94% | 101% |
| 20250707 | 4,945 | 4,965 | 4,885 | 4,940 | 2,500 | 65 | 101% | 100% | 40% | ▲ | 3 | 4 | 0 | 101% | 0% | 0% | 96% | 102% |
| 20250708 | 4,915 | 5,010 | 4,915 | 4,945 | 4,200 | 5 | 100% | 101% | 168% | ▲▲ | 2 | 3 | 0 | 103% | 0% | 0% | 96% | 102% |
| 20250709 | 5,060 | 5,220 | 5,050 | 5,210 | 13,700 | 265 | 105% | 103% | 326% | ▲▲▲ | 2 | 2 | 0 | 109% | 0% | 0% | 100% | 108% |
| 20250710 | 5,230 | 5,680 | 5,230 | 5,680 | 20,500 | 470 | 109% | 109% | 150% | ▲▲▲▲ | 1 | 0 | 0 | % | % | % | 100% | 117% |
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 |
|---|---|---|---|---|---|
| S100SP92 | 360 | 2024-01-31 14:35 | 日本精鉱株式会社 | 双日株式会社 | 訂正報告書（大量保有報告書・変更報告書） |