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 | 1,922 | 1,922 | 1,858 | 1,865 | 145,100 | -57 | 97% | 97% | 114% | ▼ | 7 | 10 | 12 | 101% | 101% | 123% | 95% | 109% |
20250613 | 1,905 | 1,935 | 1,866 | 1,932 | 88,900 | 67 | 104% | 101% | 61% | ▲ | 6 | 7 | 11 | 98% | 105% | 118% | 99% | 112% |
20250616 | 1,941 | 1,963 | 1,910 | 1,910 | 69,800 | -22 | 99% | 98% | 79% | ▼ | 5 | 8 | 10 | 99% | 109% | 117% | 98% | 111% |
20250617 | 1,933 | 1,934 | 1,901 | 1,918 | 72,400 | 8 | 100% | 99% | 104% | ▲ | 4 | 7 | 9 | 99% | 110% | 116% | 98% | 112% |
20250618 | 1,910 | 1,936 | 1,884 | 1,897 | 117,200 | -21 | 99% | 99% | 162% | ▼ | 3 | 4 | 8 | 102% | 119% | 118% | 97% | 109% |
20250619 | 1,875 | 1,933 | 1,872 | 1,917 | 108,900 | 20 | 101% | 102% | 93% | ▲ | 2 | 3 | 6 | 106% | 117% | 114% | 98% | 110% |
20250620 | 1,933 | 2,077 | 1,890 | 2,041 | 372,200 | 124 | 106% | 106% | 342% | ▲▲ | 1 | 4 | 6 | 103% | 115% | 108% | 100% | 116% |
20250623 | 2,045 | 2,160 | 2,022 | 2,108 | 434,800 | 67 | 103% | 103% | 117% | ▲▲▲ | 3 | 4 | 0 | 101% | 112% | 106% | 100% | 118% |
20250624 | 2,092 | 2,159 | 2,082 | 2,109 | 218,000 | 1 | 100% | 101% | 50% | ▲▲▲▲ | 2 | 4 | 0 | 104% | 107% | 103% | 100% | 116% |
20250625 | 2,140 | 2,237 | 2,104 | 2,231 | 430,300 | 122 | 106% | 104% | 197% | ▲▲▲▲▲ | 2 | 0 | 0 | 101% | 100% | 98% | 100% | 123% |
20250626 | 2,250 | 2,398 | 2,250 | 2,263 | 530,900 | 32 | 101% | 101% | 123% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 94% | 0% | 100% | 125% |
20250627 | 2,359 | 2,409 | 2,320 | 2,351 | 320,600 | 88 | 104% | 100% | 60% | ▲▲▲▲▲▲▲ | 0 | 0 | 0 | 96% | 92% | 0% | 100% | 126% |
20250630 | 2,373 | 2,394 | 2,276 | 2,289 | 271,000 | -62 | 97% | 96% | 85% | ▼ | 0 | 0 | 0 | 100% | 93% | 0% | 97% | 123% |
20250701 | 2,266 | 2,296 | 2,221 | 2,259 | 176,500 | -30 | 99% | 100% | 65% | ▼▼ | 0 | 0 | 0 | 100% | 98% | 0% | 96% | 121% |
20250702 | 2,201 | 2,249 | 2,177 | 2,211 | 208,700 | -48 | 98% | 100% | 118% | ▼▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 94% | 119% |
20250703 | 2,197 | 2,198 | 2,140 | 2,194 | 175,100 | -17 | 99% | 100% | 84% | ▼▼▼▼ | 0 | 0 | 0 | 96% | 100% | 0% | 93% | 118% |
20250704 | 2,202 | 2,204 | 2,094 | 2,105 | 139,300 | -89 | 96% | 96% | 80% | ▼▼▼▼▼ | 0 | 0 | 0 | 99% | 105% | 0% | 90% | 113% |
20250707 | 2,100 | 2,110 | 2,076 | 2,083 | 83,900 | -22 | 99% | 99% | 60% | ▼▼▼▼▼▼ | 4 | 0 | 0 | 103% | 0% | 0% | 89% | 112% |
20250708 | 2,099 | 2,204 | 2,099 | 2,158 | 164,800 | 75 | 104% | 103% | 196% | ▲ | 3 | 0 | 0 | 101% | 0% | 0% | 92% | 116% |
20250709 | 2,165 | 2,213 | 2,163 | 2,194 | 135,200 | 36 | 102% | 101% | 82% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 93% | 118% |
20250710 | 2,206 | 2,228 | 2,187 | 2,211 | 77,400 | 17 | 101% | 100% | 57% | ▲▲▲ | 0 | 0 | 0 | % | % | % | 94% | 117% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-07-03 | GOLDMAN SACHS INTERNATIONAL | 193,494 | 0.60% | ▲ | 2,197 | 2,198 | 2,140 | 2,194 | 175,100 | |
2025-06-23 | GOLDMAN SACHS INTERNATIONAL | 99,587 | 0.31% | ▼ | -61,600 | 2,045 | 2,160 | 2,022 | 2,108 | 434,800 |
2025-06-11 | GOLDMAN SACHS INTERNATIONAL | 161,187 | 0.50% | ▲ | 1,922 | 1,922 | 1,858 | 1,865 | 145,100 | |
2025-05-30 | モルガン・スタンレーMUFG証券株式会社 | 149,594 | 0.46% | ▼ | -10,100 | 1,796 | 1,897 | 1,793 | 1,876 | 171,200 |
2025-05-29 | モルガン・スタンレーMUFG証券株式会社 | 159,694 | 0.50% | ▲ | 1,835 | 1,847 | 1,810 | 1,811 | 109,600 | |
2025-04-28 | GOLDMAN SACHS INTERNATIONAL | 151,887 | 0.47% | ▼ | -20,545 | 1,707 | 1,770 | 1,633 | 1,717 | 1,377,300 |
2025-04-18 | GOLDMAN SACHS INTERNATIONAL | 172,432 | 0.54% | ▲ | 1,587 | 1,696 | 1,587 | 1,676 | 243,100 | |
2024-11-19 | JPM Securities Japan Co Ltd. | 151,544 | 0.47% | ▼ | -18,900 | 1,404 | 1,516 | 1,404 | 1,506 | 283,700 |
2024-11-01 | JPM Securities Japan Co Ltd. | 170,444 | 0.53% | ▲ | 12,500 | 1,302 | 1,317 | 1,286 | 1,287 | 390,300 |
2024-10-31 | JPM Securities Japan Co Ltd. | 157,944 | 0.49% | ▼ | 1,316 | 1,349 | 1,309 | 1,332 | 171,000 | |
2024-10-30 | JPM Securities Japan Co Ltd. | 161,544 | 0.50% | ▲ | 1,402 | 1,402 | 1,336 | 1,336 | 671,800 | |
2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 63,706 | 0.20% | ▼ | -210,900 | 1,372 | 1,455 | 1,305 | 1,440 | 2,951,700 |
2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 274,606 | 0.86% | ▲ | 78,900 | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 |
2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 152,600 | 0.47% | ▼ | -18,400 | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 |
2024-04-24 | Nomura International plc | 124,128 | 0.38% | ▼ | -53,396 | 1,396 | 1,427 | 1,380 | 1,392 | 691,900 |
2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 195,706 | 0.61% | ▲ | 1,436 | 1,453 | 1,384 | 1,389 | 1,056,900 | |
2024-04-23 | Nomura International plc | 177,524 | 0.55% | ▲ | 1,436 | 1,453 | 1,384 | 1,389 | 1,056,900 | |
2024-04-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 171,000 | 0.53% | ▼ | -50,525 | 1,521 | 1,579 | 1,420 | 1,438 | 2,965,700 |
2024-04-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 221,525 | 0.69% | ▼ | -14,275 | 1,677 | 1,705 | 1,619 | 1,636 | 316,200 |
2024-04-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 235,800 | 0.74% | ▲ | 13,400 | 1,497 | 1,498 | 1,420 | 1,431 | 288,700 |
2024-03-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 222,400 | 0.69% | ▼ | -1,500 | 1,480 | 1,528 | 1,461 | 1,463 | 152,000 |
2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 223,900 | 0.70% | ▲ | 23,800 | 1,512 | 1,519 | 1,490 | 1,507 | 173,400 |
2024-03-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 200,100 | 0.62% | ▲ | 10,500 | 1,533 | 1,536 | 1,505 | 1,509 | 209,200 |
2024-03-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 189,600 | 0.59% | ▼ | -2,400 | 1,455 | 1,459 | 1,373 | 1,381 | 409,900 |
2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 192,000 | 0.60% | ▲ | 30,600 | 1,425 | 1,481 | 1,389 | 1,435 | 639,400 |
2024-03-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 161,400 | 0.50% | ▲ | 1,555 | 1,578 | 1,530 | 1,561 | 169,800 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VWMB | 350 | 2025-06-09 16:45 | ダイハツインフィニアース株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |
S100VQ4Z | 360 | 2025-05-09 15:27 | ダイハツディーゼル株式会社 | ダイハツ工業株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
S100VKJF | 350 | 2025-04-04 14:35 | ダイハツディーゼル株式会社 | ダイハツ工業株式会社 | 変更報告書(短期大量譲渡) |
S100VGNJ | 350 | 2025-04-02 13:14 | ダイハツディーゼル株式会社 | 積水ハウス株式会社 | 変更報告書 |
S100V444 | 350 | 2025-04-01 16:32 | ダイハツディーゼル株式会社 | 今治造船株式会社 | 大量保有報告書 |
S100VDTA | 350 | 2025-03-12 13:47 | ダイハツディーゼル株式会社 | ダイハツ工業株式会社 | 変更報告書 |
S100VAYB | 350 | 2025-03-11 13:55 | ダイハツディーゼル株式会社 | 積水ハウス株式会社 | 変更報告書 |
S100UST6 | 350 | 2024-11-18 16:25 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |
S100U99F | 350 | 2024-08-21 15:55 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |
S100U5F2 | 360 | 2024-08-02 15:40 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 訂正報告書(大量保有報告書・変更報告書) |
S100U5AV | 350 | 2024-08-02 14:25 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |
S100U5C8 | 360 | 2024-08-02 14:19 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 訂正報告書(大量保有報告書・変更報告書) |
S100TLIG | 350 | 2024-06-12 09:42 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |
S100SXTA | 350 | 2024-02-21 13:36 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |
S100SPUG | 350 | 2024-02-02 11:01 | ダイハツディーゼル株式会社 | カナメ・キャピタル・エルピー(Kaname Capital,L.P.) | 変更報告書 |