| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 919 | 930 | 909 | 921 | 66,100 | 8 | 101% | 100% | 129% | ▲ | 17 | 0 | 0 | 101% | 101% | 105% | 90% | 1% |
| 20250625 | 920 | 935 | 919 | 932 | 59,400 | 11 | 101% | 101% | 90% | ▲▲ | 16 | 0 | 0 | 99% | 98% | 104% | 93% | 2% |
| 20250626 | 935 | 936 | 922 | 923 | 40,800 | -9 | 99% | 99% | 69% | ▼ | 0 | 0 | 0 | 100% | 98% | 105% | 92% | 1% |
| 20250627 | 923 | 931 | 915 | 925 | 42,900 | 2 | 100% | 100% | 105% | ▲ | 0 | 0 | 0 | 100% | 98% | 105% | 93% | 1% |
| 20250630 | 926 | 940 | 919 | 929 | 45,400 | 4 | 100% | 100% | 106% | ▲▲ | 0 | 0 | 0 | 98% | 97% | 104% | 94% | 2% |
| 20250701 | 930 | 932 | 914 | 914 | 24,700 | -15 | 98% | 98% | 54% | ▼ | 0 | 0 | 0 | 100% | 99% | 107% | 95% | 0% |
| 20250702 | 905 | 915 | 893 | 901 | 78,600 | -13 | 99% | 100% | 318% | ▼▼ | 11 | 0 | 0 | 100% | 100% | 107% | 94% | 0% |
| 20250703 | 907 | 914 | 898 | 903 | 41,700 | 2 | 100% | 100% | 53% | ▲ | 10 | 0 | 0 | 100% | 101% | 104% | 95% | 0% |
| 20250704 | 903 | 905 | 898 | 902 | 41,400 | -1 | 100% | 100% | 99% | ▼ | 9 | 0 | 0 | 98% | 104% | 104% | 94% | 0% |
| 20250707 | 902 | 902 | 885 | 887 | 55,500 | -15 | 98% | 98% | 134% | ▼▼ | 8 | 0 | 0 | 101% | 105% | 105% | 93% | 0% |
| 20250708 | 887 | 899 | 885 | 899 | 27,300 | 12 | 101% | 101% | 49% | ▲ | 4 | 0 | 0 | 101% | 105% | 0% | 94% | 1% |
| 20250709 | 898 | 904 | 892 | 904 | 47,500 | 5 | 101% | 101% | 174% | ▲▲ | 5 | 0 | 0 | 100% | 107% | 0% | 95% | 2% |
| 20250710 | 905 | 917 | 899 | 908 | 70,800 | 4 | 100% | 100% | 149% | ▲▲▲ | 5 | 0 | 0 | 100% | 104% | 0% | 95% | 2% |
| 20250711 | 933 | 945 | 927 | 935 | 180,200 | 27 | 103% | 100% | 255% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 104% | 0% | 98% | 5% |
| 20250714 | 935 | 935 | 907 | 933 | 99,100 | -2 | 100% | 100% | 55% | ▼ | 0 | 0 | 0 | 101% | 100% | 0% | 98% | 5% |
| 20250715 | 936 | 950 | 931 | 945 | 55,900 | 12 | 101% | 101% | 56% | ▲ | 0 | 0 | 0 | 103% | 99% | 0% | 99% | 7% |
| 20250716 | 945 | 971 | 944 | 969 | 73,900 | 24 | 103% | 103% | 132% | ▲▲ | 0 | 0 | 0 | 100% | 95% | 0% | 100% | 9% |
| 20250717 | 972 | 981 | 968 | 969 | 39,600 | 0 | 100% | 100% | 54% | -- | 0 | 0 | 0 | 97% | 0% | 0% | 100% | 9% |
| 20250718 | 966 | 967 | 940 | 940 | 73,800 | -29 | 97% | 97% | 186% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 6% |
| 20250722 | 948 | 950 | 931 | 934 | 51,600 | -6 | 99% | 99% | 70% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 96% | 5% |
| 20250723 | 941 | 945 | 927 | 927 | 54,300 | -7 | 99% | 99% | 105% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 96% | 5% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -123,200 | 922 | 928 | 920 | 920 | 22,200 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 123,200 | 1.54% | ▲ | 910 | 929 | 910 | 922 | 16,800 | |
| 2024-11-15 | モルガン・スタンレーMUFG証券株式会社 | 19,000 | 0.23% | ▼ | -23,300 | 905 | 950 | 890 | 938 | 260,900 |
| 2024-11-14 | モルガン・スタンレーMUFG証券株式会社 | 42,300 | 0.52% | ▲ | 830 | 850 | 803 | 838 | 89,200 | |
| 2024-07-26 | UBS AG | 36,500 | 0.45% | ▼ | -10,100 | 1,003 | 1,015 | 996 | 996 | 13,600 |
| 2024-07-24 | UBS AG | 46,600 | 0.58% | ▼ | -8,300 | 997 | 1,018 | 997 | 1,001 | 22,200 |
| 2024-07-18 | UBS AG | 54,900 | 0.68% | ▼ | -9,000 | 975 | 1,008 | 975 | 991 | 18,200 |
| 2024-07-08 | UBS AG | 63,900 | 0.79% | ▼ | -8,000 | 956 | 959 | 950 | 954 | 4,000 |
| 2024-07-02 | UBS AG | 71,900 | 0.89% | ▼ | -5,700 | 947 | 960 | 947 | 951 | 10,600 |
| 2024-06-10 | UBS AG | 77,600 | 0.97% | ▼ | -3,000 | 938 | 962 | 927 | 953 | 34,400 |
| 2024-05-30 | UBS AG | 80,600 | 1.00% | ▲ | 2,100 | 897 | 900 | 877 | 889 | 39,500 |
| 2024-05-29 | UBS AG | 78,500 | 0.98% | ▼ | -4,200 | 911 | 916 | 898 | 901 | 26,800 |
| 2024-05-14 | UBS AG | 82,700 | 1.03% | ▲ | 18,300 | 1,155 | 1,175 | 1,130 | 1,156 | 86,400 |
| 2024-05-10 | UBS AG | 64,400 | 0.80% | ▲ | 6,100 | 1,123 | 1,168 | 1,123 | 1,135 | 23,500 |
| 2024-05-08 | UBS AG | 58,300 | 0.72% | ▲ | 8,000 | 1,160 | 1,182 | 1,153 | 1,153 | 22,100 |
| 2024-04-22 | UBS AG | 50,300 | 0.62% | ▲ | 3,200 | 1,031 | 1,060 | 1,030 | 1,051 | 21,000 |
| 2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 35,200 | 0.44% | ▼ | -11,200 | 1,052 | 1,086 | 1,038 | 1,080 | 30,300 |
| 2024-04-18 | UBS AG | 47,100 | 0.59% | ▼ | -800 | 1,052 | 1,086 | 1,038 | 1,080 | 30,300 |
| 2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 46,400 | 0.58% | ▼ | -15,700 | 1,035 | 1,075 | 1,035 | 1,068 | 24,300 |
| 2024-04-16 | UBS AG | 47,900 | 0.60% | ▲ | 1,600 | 1,035 | 1,075 | 1,035 | 1,068 | 24,300 |
| 2024-04-15 | UBS AG | 46,300 | 0.58% | ▼ | -1,900 | 1,032 | 1,068 | 1,032 | 1,046 | 27,900 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 62,100 | 0.77% | ▼ | -5,100 | 1,069 | 1,088 | 1,055 | 1,055 | 10,300 |
| 2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 67,200 | 0.84% | ▼ | -6,100 | 1,071 | 1,078 | 1,062 | 1,062 | 9,800 |
| 2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 73,300 | 0.92% | ▼ | -6,800 | 1,040 | 1,072 | 1,040 | 1,071 | 20,100 |
| 2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 80,100 | 1.00% | ▼ | -8,100 | 1,031 | 1,044 | 1,022 | 1,040 | 20,300 |
| 2024-04-08 | UBS AG | 48,200 | 0.60% | ▲ | 1,000 | 1,020 | 1,032 | 1,018 | 1,031 | 13,500 |
| 2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 88,200 | 1.10% | ▲ | 1,100 | 1,041 | 1,068 | 1,025 | 1,047 | 157,300 |
| 2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 87,100 | 1.09% | ▼ | -7,200 | 1,116 | 1,116 | 1,030 | 1,041 | 184,800 |
| 2024-04-02 | UBS AG | 47,200 | 0.59% | ▼ | -1,600 | 1,116 | 1,116 | 1,030 | 1,041 | 184,800 |
| 2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 94,300 | 1.18% | ▼ | -8,900 | 1,158 | 1,185 | 1,155 | 1,170 | 25,300 |
| 2024-03-14 | UBS AG | 48,800 | 0.61% | ▲ | 1,400 | 1,170 | 1,175 | 1,149 | 1,155 | 28,600 |
| 2024-03-13 | UBS AG | 47,400 | 0.59% | ▼ | -1,200 | 1,193 | 1,216 | 1,160 | 1,170 | 116,000 |
| 2024-03-12 | UBS AG | 48,600 | 0.61% | ▲ | 6,400 | 1,140 | 1,170 | 1,138 | 1,170 | 53,400 |
| 2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 103,200 | 1.29% | ▼ | -5,800 | 1,120 | 1,171 | 1,120 | 1,139 | 114,400 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9PJ | 350 | 2025-02-25 15:33 | トレンダーズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100V61S | 350 | 2025-02-05 16:01 | トレンダーズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100V26R | 350 | 2025-01-14 16:01 | トレンダーズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UWDM | 350 | 2024-12-09 15:40 | トレンダーズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UTGK | 350 | 2024-11-22 16:23 | トレンダーズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UL2A | 350 | 2024-10-30 15:41 | トレンダーズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UJ2Y | 350 | 2024-10-17 15:30 | トレンダーズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UE2U | 350 | 2024-09-25 15:24 | トレンダーズ株式会社 | 光通信株式会社 | 変更報告書 |
| S100T38C | 350 | 2024-03-27 15:39 | トレンダーズ株式会社 | 株式会社アイスタイル | 変更報告書 |
| S100T2XH | 350 | 2024-03-19 15:03 | トレンダーズ株式会社 | 岡本 伊久男 | 変更報告書（短期大量譲渡） |
| S100SZW6 | 350 | 2024-03-07 15:51 | トレンダーズ株式会社 | ベイビュー・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SXTO | 350 | 2024-02-22 15:10 | トレンダーズ株式会社 | ベイビュー・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SXIW | 350 | 2024-02-21 15:19 | トレンダーズ株式会社 | 株式会社アイスタイル | 大量保有報告書 |
| S100SWHC | 350 | 2024-02-14 15:59 | トレンダーズ株式会社 | 岡本 伊久男 | 変更報告書 |
| S100SPHY | 350 | 2024-02-01 09:42 | トレンダーズ株式会社 | いちよしアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |