| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250602 | 294 | 300 | 291 | 298 | 21,700 | 0 | 100% | 101% | 114% | -- | 0 | 0 | 0 | 102% | 103% | 99% | 100% | 120% |
| 20250603 | 298 | 310 | 298 | 305 | 48,100 | 7 | 102% | 102% | 222% | ▲ | 0 | 0 | 0 | 99% | 99% | 96% | 100% | 123% |
| 20250604 | 307 | 307 | 303 | 303 | 6,700 | -2 | 99% | 99% | 14% | ▼ | 0 | 0 | 0 | 100% | 101% | 97% | 99% | 122% |
| 20250605 | 304 | 307 | 301 | 304 | 3,900 | 1 | 100% | 100% | 58% | ▲ | 0 | 0 | 0 | 101% | 101% | 97% | 100% | 121% |
| 20250606 | 304 | 308 | 304 | 307 | 14,000 | 3 | 101% | 101% | 359% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 96% | 100% | 122% |
| 20250609 | 307 | 307 | 303 | 303 | 13,800 | -4 | 99% | 99% | 99% | ▼ | 0 | 0 | 0 | 101% | 95% | 98% | 99% | 117% |
| 20250610 | 301 | 308 | 300 | 304 | 41,800 | 1 | 100% | 101% | 303% | ▲ | 0 | 0 | 0 | 101% | 95% | 97% | 99% | 118% |
| 20250611 | 304 | 322 | 298 | 307 | 859,900 | 3 | 101% | 101% | 2057% | ▲▲ | 0 | 0 | 0 | 100% | 95% | 98% | 100% | 119% |
| 20250613 | 302 | 306 | 291 | 301 | 76,400 | -6 | 98% | 100% | 9% | ▼ | 0 | 0 | 0 | 97% | 97% | 101% | 98% | 115% |
| 20250616 | 293 | 305 | 282 | 283 | 155,700 | -18 | 94% | 97% | 204% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 0% | 92% | 104% |
| 20250617 | 283 | 287 | 278 | 287 | 33,800 | 4 | 101% | 101% | 22% | ▲ | 0 | 0 | 0 | 100% | 98% | 0% | 93% | 105% |
| 20250618 | 289 | 295 | 284 | 288 | 11,100 | 1 | 100% | 100% | 33% | ▲▲ | 0 | 0 | 0 | 98% | 99% | 0% | 94% | 102% |
| 20250619 | 288 | 294 | 283 | 283 | 13,700 | -5 | 98% | 98% | 123% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 92% | 100% |
| 20250620 | 284 | 287 | 282 | 285 | 10,700 | 2 | 101% | 100% | 78% | ▲ | 0 | 0 | 0 | 97% | 99% | 0% | 93% | 101% |
| 20250623 | 291 | 291 | 283 | 283 | 9,500 | -2 | 99% | 97% | 89% | ▼ | 0 | 0 | 0 | 99% | 104% | 0% | 92% | 100% |
| 20250624 | 284 | 296 | 273 | 280 | 1,020,800 | -3 | 99% | 99% | 10745% | ▼▼ | 0 | 0 | 0 | 102% | 106% | 0% | 91% | 100% |
| 20250625 | 279 | 289 | 277 | 285 | 41,800 | 5 | 102% | 102% | 4% | ▲ | 4 | 0 | 0 | 102% | 0% | 0% | 93% | 102% |
| 20250626 | 282 | 291 | 282 | 288 | 19,600 | 3 | 101% | 102% | 47% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 94% | 103% |
| 20250627 | 289 | 290 | 288 | 289 | 18,700 | 1 | 100% | 100% | 95% | ▲▲▲ | 0 | 0 | 0 | 104% | 0% | 0% | 94% | 103% |
| 20250630 | 284 | 296 | 283 | 296 | 23,000 | 7 | 102% | 104% | 123% | ▲▲▲▲ | 0 | 0 | 0 | % | % | % | 96% | 106% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-21 | GOLDMAN SACHS INTERNATIONAL | 100,400 | 0.44% | ▼ | -13,300 | 233 | 293 | 233 | 255 | 1,174,300 |
| 2024-09-09 | GOLDMAN SACHS INTERNATIONAL | 113,700 | 0.50% | ▲ | 230 | 232 | 227 | 230 | 17,100 | |
| 2024-05-01 | MERRILL LYNCH INTERNATIONAL | 110,100 | 0.48% | ▼ | -5,300 | 265 | 271 | 264 | 267 | 29,800 |
| 2024-04-30 | MERRILL LYNCH INTERNATIONAL | 115,400 | 0.50% | ▼ | -4,700 | 257 | 264 | 257 | 264 | 18,500 |
| 2024-04-25 | MERRILL LYNCH INTERNATIONAL | 120,100 | 0.52% | ▼ | -3,300 | 263 | 264 | 258 | 258 | 29,800 |
| 2024-04-24 | MERRILL LYNCH INTERNATIONAL | 123,400 | 0.54% | ▼ | -3,000 | 263 | 265 | 261 | 263 | 24,400 |
| 2024-04-23 | MERRILL LYNCH INTERNATIONAL | 126,400 | 0.55% | ▼ | -5,300 | 265 | 265 | 257 | 260 | 94,900 |
| 2024-04-22 | MERRILL LYNCH INTERNATIONAL | 131,700 | 0.58% | ▲ | 700 | 260 | 263 | 256 | 262 | 40,400 |
| 2024-04-19 | MERRILL LYNCH INTERNATIONAL | 131,000 | 0.57% | ▲ | 8,400 | 263 | 263 | 254 | 258 | 78,500 |
| 2024-04-17 | MERRILL LYNCH INTERNATIONAL | 122,600 | 0.54% | ▲ | 2,300 | 262 | 263 | 256 | 262 | 60,600 |
| 2024-04-16 | MERRILL LYNCH INTERNATIONAL | 120,300 | 0.53% | ▲ | 9,600 | 267 | 267 | 261 | 262 | 80,800 |
| 2024-04-10 | MERRILL LYNCH INTERNATIONAL | 110,700 | 0.48% | ▼ | -3,500 | 280 | 281 | 273 | 279 | 36,000 |
| 2024-04-09 | MERRILL LYNCH INTERNATIONAL | 114,200 | 0.50% | ▼ | -3,800 | 279 | 280 | 276 | 279 | 16,900 |
| 2024-04-08 | MERRILL LYNCH INTERNATIONAL | 118,000 | 0.52% | ▲ | 200 | 271 | 277 | 271 | 276 | 28,500 |
| 2024-04-05 | MERRILL LYNCH INTERNATIONAL | 117,800 | 0.51% | ▼ | -1,500 | 270 | 273 | 267 | 273 | 29,000 |
| 2024-04-02 | MERRILL LYNCH INTERNATIONAL | 119,300 | 0.52% | ▲ | 7,400 | 285 | 285 | 274 | 275 | 84,500 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 111,900 | 0.49% | ▼ | -5,300 | 288 | 293 | 286 | 291 | 63,000 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 117,200 | 0.51% | ▼ | -3,800 | 283 | 287 | 280 | 280 | 27,200 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 121,000 | 0.53% | ▲ | 1,200 | 284 | 288 | 284 | 285 | 22,200 |
| 2024-03-26 | MERRILL LYNCH INTERNATIONAL | 119,800 | 0.52% | ▼ | -3,200 | 285 | 287 | 280 | 284 | 23,200 |
| 2024-03-25 | MERRILL LYNCH INTERNATIONAL | 123,000 | 0.54% | ▲ | 5,100 | 290 | 299 | 284 | 285 | 81,700 |
| 2024-03-22 | MERRILL LYNCH INTERNATIONAL | 117,900 | 0.51% | ▼ | -1,700 | 292 | 293 | 287 | 289 | 39,000 |
| 2024-03-21 | MERRILL LYNCH INTERNATIONAL | 119,600 | 0.52% | ▼ | -6,700 | 295 | 295 | 286 | 290 | 68,300 |
| 2024-03-19 | MERRILL LYNCH INTERNATIONAL | 126,300 | 0.55% | ▲ | 273 | 305 | 273 | 294 | 360,500 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VW6N | 350 | 2025-06-06 13:12 | 株式会社イトクロ | 山木 学 | 変更報告書 |
| S100VVLT | 350 | 2025-06-05 15:51 | 株式会社イトクロ | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100VKA1 | 350 | 2025-04-04 15:24 | 株式会社イトクロ | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| S100VCBK | 350 | 2025-03-06 16:48 | 株式会社イトクロ | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100T794 | 350 | 2024-04-04 16:01 | 株式会社イトクロ | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |