| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,797 | 1,807 | 1,788 | 1,806 | 162,700 | 1 | 100% | 101% | 51% | ▲ | 7 | 12 | 0 | 102% | 105% | 111% | 98% | 2% |
| 20250702 | 1,786 | 1,820 | 1,785 | 1,815 | 202,000 | 9 | 100% | 102% | 124% | ▲▲ | 5 | 10 | 0 | 102% | 104% | 109% | 98% | 2% |
| 20250703 | 1,820 | 1,860 | 1,820 | 1,850 | 277,400 | 35 | 102% | 102% | 137% | ▲▲▲ | 6 | 0 | 0 | 101% | 104% | 107% | 100% | 4% |
| 20250704 | 1,850 | 1,868 | 1,843 | 1,860 | 179,200 | 10 | 101% | 101% | 65% | ▲▲▲▲ | 7 | 0 | 0 | 100% | 104% | 106% | 100% | 5% |
| 20250707 | 1,863 | 1,874 | 1,852 | 1,860 | 211,700 | 0 | 100% | 100% | 118% | -- | 6 | 0 | 0 | 101% | 105% | 106% | 100% | 5% |
| 20250708 | 1,860 | 1,879 | 1,853 | 1,877 | 173,000 | 17 | 101% | 101% | 82% | ▲ | 5 | 0 | 0 | 101% | 105% | 105% | 100% | 6% |
| 20250709 | 1,880 | 1,902 | 1,880 | 1,894 | 276,300 | 17 | 101% | 101% | 160% | ▲▲ | 5 | 0 | 0 | 102% | 104% | 105% | 100% | 7% |
| 20250710 | 1,894 | 1,936 | 1,891 | 1,925 | 396,600 | 31 | 102% | 102% | 144% | ▲▲▲ | 0 | 0 | 0 | 100% | 102% | 102% | 100% | 8% |
| 20250711 | 1,930 | 1,956 | 1,930 | 1,933 | 293,700 | 8 | 100% | 100% | 74% | ▲▲▲▲ | 0 | 0 | 0 | 102% | 103% | 103% | 100% | 7% |
| 20250714 | 1,920 | 1,974 | 1,920 | 1,961 | 314,100 | 28 | 101% | 102% | 107% | ▲▲▲▲▲ | 0 | 0 | 0 | 101% | 101% | 101% | 100% | 9% |
| 20250715 | 1,960 | 1,995 | 1,956 | 1,975 | 334,100 | 14 | 101% | 101% | 106% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 10% |
| 20250716 | 1,972 | 1,979 | 1,957 | 1,977 | 242,600 | 2 | 100% | 100% | 73% | ▲▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 10% |
| 20250717 | 1,975 | 1,982 | 1,958 | 1,973 | 231,900 | -4 | 100% | 100% | 96% | ▼ | 0 | 0 | 0 | 98% | 101% | 0% | 100% | 9% |
| 20250718 | 1,969 | 1,969 | 1,935 | 1,936 | 307,100 | -37 | 98% | 98% | 132% | ▼▼ | 0 | 0 | 0 | 102% | 102% | 0% | 98% | 7% |
| 20250722 | 1,940 | 1,984 | 1,939 | 1,975 | 295,700 | 39 | 102% | 102% | 96% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 10% |
| 20250723 | 1,985 | 2,000 | 1,961 | 1,965 | 376,800 | -10 | 99% | 99% | 127% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 9% |
| 20250724 | 1,961 | 1,985 | 1,954 | 1,979 | 267,800 | 14 | 101% | 101% | 71% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 10% |
| 20250725 | 1,978 | 1,997 | 1,966 | 1,980 | 265,700 | 1 | 100% | 100% | 99% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 10% |
| 20250728 | 1,981 | 1,988 | 1,952 | 1,962 | 341,500 | -18 | 99% | 99% | 129% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 9% |
| 20250729 | 1,951 | 1,963 | 1,940 | 1,957 | 300,700 | -5 | 100% | 100% | 88% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 8% |
| 20250730 | 1,970 | 1,972 | 1,946 | 1,971 | 345,700 | 14 | 101% | 100% | 115% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 9% |
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 |
|---|---|---|---|---|---|
| S100VQ1H | 350 | 2025-05-09 12:16 | ＡＲＥホールディングス株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100VK7N | 350 | 2025-04-03 14:52 | ＡＲＥホールディングス株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U5LC | 350 | 2024-08-06 10:35 | ＡＲＥホールディングス株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100U3KR | 350 | 2024-07-29 12:06 | ＡＲＥホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |