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 | 143 | 147 | 143 | 143 | 66,300 | -1 | 99% | 100% | 154% | ▼ | 0 | 0 | 0 | 100% | 104% | 104% | 85% | 3% |
20250702 | 143 | 149 | 143 | 143 | 97,100 | 0 | 100% | 100% | 146% | -- | 0 | 0 | 0 | 100% | 104% | 104% | 85% | 3% |
20250703 | 143 | 146 | 143 | 143 | 52,100 | 0 | 100% | 100% | 54% | -- | 0 | 0 | 0 | 99% | 103% | 103% | 85% | 3% |
20250704 | 145 | 148 | 144 | 144 | 59,200 | 1 | 101% | 99% | 114% | ▲ | 0 | 0 | 0 | 101% | 103% | 103% | 91% | 4% |
20250707 | 144 | 149 | 144 | 145 | 56,300 | 1 | 101% | 101% | 95% | ▲▲ | 0 | 0 | 0 | 101% | 100% | 100% | 94% | 4% |
20250708 | 148 | 149 | 145 | 149 | 66,200 | 4 | 103% | 101% | 118% | ▲▲▲ | 0 | 0 | 0 | 100% | 99% | 99% | 96% | 7% |
20250709 | 149 | 150 | 148 | 149 | 99,800 | 0 | 100% | 100% | 151% | -- | 0 | 0 | 0 | 100% | 99% | 99% | 96% | 7% |
20250710 | 149 | 150 | 148 | 149 | 36,400 | 0 | 100% | 100% | 36% | -- | 0 | 0 | 0 | 100% | 100% | 99% | 99% | 7% |
20250711 | 148 | 151 | 147 | 148 | 127,400 | -1 | 99% | 100% | 350% | ▼ | 0 | 0 | 0 | 99% | 99% | 99% | 98% | 6% |
20250714 | 149 | 150 | 145 | 147 | 48,400 | -1 | 99% | 99% | 38% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 99% | 97% | 6% |
20250715 | 148 | 148 | 147 | 147 | 38,900 | 0 | 100% | 99% | 80% | -- | 0 | 0 | 0 | 100% | 101% | 0% | 98% | 6% |
20250716 | 148 | 148 | 146 | 148 | 35,000 | 1 | 101% | 100% | 90% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 6% |
20250717 | 148 | 148 | 146 | 148 | 51,800 | 0 | 100% | 100% | 148% | -- | 0 | 0 | 0 | 99% | 99% | 0% | 99% | 6% |
20250718 | 148 | 149 | 146 | 147 | 69,000 | -1 | 99% | 99% | 133% | ▼ | 0 | 0 | 0 | 101% | 99% | 0% | 99% | 6% |
20250722 | 148 | 149 | 147 | 149 | 56,600 | 2 | 101% | 101% | 82% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 6% |
20250723 | 149 | 149 | 146 | 148 | 35,200 | -1 | 99% | 99% | 62% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 99% | 6% |
20250724 | 147 | 147 | 145 | 146 | 84,200 | -2 | 99% | 99% | 239% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 98% | 3% |
20250725 | 146 | 148 | 143 | 145 | 77,300 | -1 | 99% | 99% | 92% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 1% |
20250728 | 145 | 148 | 144 | 146 | 50,600 | 1 | 101% | 101% | 65% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 2% |
20250729 | 148 | 148 | 144 | 147 | 44,900 | 1 | 101% | 99% | 89% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 3% |
20250730 | 147 | 148 | 144 | 147 | 41,100 | 0 | 100% | 100% | 92% | -- | 0 | 0 | 0 | % | % | % | 99% | 3% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 135,588 | 0.48% | ▼ | -17,300 | 223 | 223 | 219 | 219 | 64,100 |
2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 152,888 | 0.54% | ▼ | -34,900 | 222 | 228 | 221 | 221 | 106,900 |
2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 187,788 | 0.66% | ▼ | -35,900 | 222 | 224 | 220 | 220 | 53,700 |
2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 223,688 | 0.79% | ▼ | -27,500 | 222 | 223 | 220 | 223 | 29,700 |
2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 251,188 | 0.89% | ▼ | -2,700 | 222 | 229 | 221 | 227 | 27,700 |
2024-06-06 | GOLDMAN SACHS INTERNATIONAL | 253,888 | 0.90% | ▲ | 28,500 | 221 | 222 | 219 | 221 | 9,500 |
2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 225,388 | 0.80% | ▲ | 22,700 | 225 | 226 | 223 | 226 | 27,700 |
2024-03-27 | GOLDMAN SACHS INTERNATIONAL | 202,688 | 0.71% | ▲ | 32,200 | 230 | 231 | 225 | 228 | 133,700 |
2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 170,488 | 0.60% | ▲ | 26,100 | 231 | 242 | 231 | 241 | 40,500 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100WCO5 | 350 | 2025-07-11 16:49 | 株式会社リブセンス | 村上 太一 | 変更報告書 |