| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250616 | 1,074 | 1,107 | 1,066 | 1,102 | 48,900 | 23 | 102% | 103% | 87% | ▲ | 9 | 0 | 0 | 98% | 99% | 104% | 100% | 108% |
| 20250617 | 1,113 | 1,118 | 1,088 | 1,091 | 42,000 | -11 | 99% | 98% | 86% | ▼ | 0 | 0 | 0 | 102% | 100% | 106% | 99% | 107% |
| 20250618 | 1,095 | 1,125 | 1,080 | 1,114 | 79,200 | 23 | 102% | 102% | 189% | ▲ | 15 | 0 | 0 | 100% | 98% | 129% | 100% | 109% |
| 20250619 | 1,116 | 1,130 | 1,112 | 1,116 | 46,300 | 2 | 100% | 100% | 58% | ▲▲ | 20 | 20 | 20 | 98% | 102% | 129% | 100% | 109% |
| 20250620 | 1,115 | 1,115 | 1,092 | 1,098 | 22,300 | -18 | 98% | 98% | 48% | ▼ | 19 | 19 | 19 | 99% | 104% | 131% | 98% | 105% |
| 20250623 | 1,098 | 1,103 | 1,083 | 1,090 | 35,800 | -8 | 99% | 99% | 161% | ▼▼ | 12 | 18 | 18 | 99% | 102% | 130% | 98% | 104% |
| 20250624 | 1,107 | 1,116 | 1,091 | 1,091 | 19,500 | 1 | 100% | 99% | 54% | ▲ | 17 | 17 | 17 | 100% | 102% | 132% | 98% | 104% |
| 20250625 | 1,091 | 1,104 | 1,090 | 1,096 | 16,000 | 5 | 100% | 100% | 82% | ▲▲ | 10 | 16 | 16 | 103% | 96% | 130% | 98% | 104% |
| 20250626 | 1,110 | 1,140 | 1,096 | 1,138 | 80,900 | 42 | 104% | 103% | 506% | ▲▲▲ | 15 | 15 | 15 | 99% | 94% | 126% | 100% | 108% |
| 20250627 | 1,140 | 1,145 | 1,112 | 1,128 | 67,400 | -10 | 99% | 99% | 83% | ▼ | 14 | 14 | 14 | 99% | 97% | 128% | 99% | 107% |
| 20250630 | 1,128 | 1,142 | 1,116 | 1,116 | 51,600 | -12 | 99% | 99% | 77% | ▼▼ | 13 | 13 | 13 | 96% | 102% | 129% | 98% | 106% |
| 20250701 | 1,116 | 1,116 | 1,060 | 1,066 | 77,700 | -50 | 96% | 96% | 151% | ▼▼▼ | 12 | 12 | 12 | 100% | 109% | 136% | 94% | 101% |
| 20250702 | 1,061 | 1,077 | 1,050 | 1,065 | 61,000 | -1 | 100% | 100% | 79% | ▼▼▼▼ | 4 | 11 | 11 | 100% | 109% | 0% | 94% | 101% |
| 20250703 | 1,066 | 1,084 | 1,063 | 1,071 | 41,100 | 6 | 101% | 100% | 67% | ▲ | 3 | 10 | 10 | 102% | 108% | 0% | 94% | 102% |
| 20250704 | 1,074 | 1,124 | 1,074 | 1,093 | 46,500 | 22 | 102% | 102% | 113% | ▲▲ | 2 | 9 | 9 | 104% | 106% | 0% | 96% | 104% |
| 20250707 | 1,098 | 1,140 | 1,098 | 1,140 | 51,000 | 47 | 104% | 104% | 110% | ▲▲▲ | 2 | 8 | 8 | 102% | 101% | 0% | 100% | 107% |
| 20250708 | 1,139 | 1,164 | 1,133 | 1,160 | 104,100 | 20 | 102% | 102% | 204% | ▲▲▲▲ | 7 | 7 | 7 | 99% | 98% | 0% | 100% | 109% |
| 20250709 | 1,170 | 1,178 | 1,145 | 1,160 | 51,200 | 0 | 100% | 99% | 49% | -- | 6 | 6 | 6 | 100% | 124% | 0% | 100% | 109% |
| 20250710 | 1,160 | 1,164 | 1,152 | 1,161 | 51,800 | 1 | 100% | 100% | 101% | ▲ | 5 | 5 | 5 | 99% | 125% | 0% | 100% | 109% |
| 20250711 | 1,155 | 1,168 | 1,142 | 1,145 | 37,200 | -16 | 99% | 99% | 72% | ▼ | 4 | 4 | 4 | 100% | 0% | 0% | 99% | 108% |
| 20250714 | 1,150 | 1,166 | 1,143 | 1,147 | 38,800 | 2 | 100% | 100% | 104% | ▲ | 3 | 3 | 3 | 99% | 0% | 0% | 99% | 108% |
| 20250715 | 1,150 | 1,157 | 1,118 | 1,142 | 88,100 | -5 | 100% | 99% | 227% | ▼ | 2 | 2 | 2 | 100% | 0% | 0% | 98% | 107% |
| 20250716 | 1,442 | 1,442 | 1,442 | 1,442 | 65,700 | 300 | 126% | 100% | 75% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 135% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-11 | JPM Securities Japan Co Ltd. | 61,000 | 0.47% | ▼ | -12,800 | 1,155 | 1,168 | 1,142 | 1,145 | 37,200 |
| 2025-07-08 | JPM Securities Japan Co Ltd. | 73,800 | 0.57% | ▼ | -13,400 | 1,139 | 1,164 | 1,133 | 1,160 | 104,100 |
| 2025-06-23 | JPM Securities Japan Co Ltd. | 87,200 | 0.67% | ▼ | -3,800 | 1,098 | 1,103 | 1,083 | 1,090 | 35,800 |
| 2025-05-02 | JPM Securities Japan Co Ltd. | 91,000 | 0.70% | ▲ | 9,600 | 950 | 955 | 939 | 945 | 42,100 |
| 2025-04-14 | JPM Securities Japan Co Ltd. | 81,400 | 0.63% | ▲ | 16,800 | 972 | 981 | 951 | 958 | 181,200 |
| 2025-04-02 | JPM Securities Japan Co Ltd. | 64,600 | 0.50% | ▲ | 990 | 995 | 978 | 982 | 42,500 | |
| 2025-02-25 | GOLDMAN SACHS INTERNATIONAL | 54,500 | 0.42% | ▼ | -21,800 | 1,003 | 1,031 | 993 | 998 | 86,900 |
| 2025-02-20 | GOLDMAN SACHS INTERNATIONAL | 76,300 | 0.59% | ▼ | -6,100 | 1,025 | 1,032 | 1,011 | 1,014 | 43,100 |
| 2025-02-19 | GOLDMAN SACHS INTERNATIONAL | 82,400 | 0.64% | ▼ | -18,800 | 1,052 | 1,052 | 1,027 | 1,027 | 56,300 |
| 2025-02-14 | GOLDMAN SACHS INTERNATIONAL | 101,200 | 0.78% | ▼ | -11,300 | 1,025 | 1,025 | 1,007 | 1,009 | 49,000 |
| 2025-02-12 | GOLDMAN SACHS INTERNATIONAL | 112,500 | 0.87% | ▼ | -5,200 | 1,011 | 1,032 | 1,011 | 1,018 | 49,700 |
| 2025-02-12 | GOLDMAN SACHS INTERNATIONAL | 112,500 | 0.87% | ▼ | -5,200 | 1,011 | 1,032 | 1,011 | 1,018 | 49,700 |
| 2025-01-24 | GOLDMAN SACHS INTERNATIONAL | 117,700 | 0.91% | ▲ | 8,900 | 1,063 | 1,107 | 1,062 | 1,106 | 139,300 |
| 2025-01-21 | GOLDMAN SACHS INTERNATIONAL | 108,800 | 0.84% | ▲ | 14,200 | 1,112 | 1,118 | 1,074 | 1,095 | 198,400 |
| 2025-01-17 | GOLDMAN SACHS INTERNATIONAL | 94,600 | 0.73% | ▲ | 16,500 | 1,030 | 1,053 | 1,026 | 1,053 | 160,700 |
| 2025-01-15 | GOLDMAN SACHS INTERNATIONAL | 78,100 | 0.60% | ▲ | 1,001 | 1,045 | 980 | 1,005 | 428,300 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VYEF | 360 | 2025-06-16 16:47 | 株式会社ＪＲＣ | 濱口 稔 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VXE5 | 360 | 2025-06-12 14:31 | 株式会社ＪＲＣ | 濱口 稔 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VWKX | 360 | 2025-06-10 15:55 | 株式会社ＪＲＣ | 濱口 稔 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VQGU | 350 | 2025-05-16 15:48 | 株式会社ＪＲＣ | 光通信株式会社 | 大量保有報告書 |
| S100VO57 | 350 | 2025-04-25 16:18 | 株式会社ＪＲＣ | 濱口 稔 | 変更報告書 |
| S100VL62 | 360 | 2025-04-15 14:03 | 株式会社ＪＲＣ | 濱口 佳宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VD8J | 360 | 2025-03-25 15:37 | 株式会社ＪＲＣ | 濱口 佳宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V50E | 360 | 2025-01-31 14:32 | 株式会社ＪＲＣ | 濱口 佳宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V4JB | 350 | 2025-01-27 11:10 | 株式会社ＪＲＣ | 濱口 佳宏 | 変更報告書 |
| S100TZ2A | 360 | 2024-07-02 11:59 | 株式会社ＪＲＣ | 濱口 稔 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TRAH | 350 | 2024-06-26 09:00 | 株式会社ＪＲＣ | 濱口 稔 | 変更報告書 |
| S100THIZ | 360 | 2024-05-28 16:36 | 株式会社ＪＲＣ | 濱口 佳宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TEXH | 350 | 2024-05-14 10:13 | 株式会社ＪＲＣ | 濱口 佳宏 | 変更報告書 |
| S100T12F | 360 | 2024-05-13 15:52 | 株式会社ＪＲＣ | 濱口 佳宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SY8X | 350 | 2024-03-01 10:02 | 株式会社ＪＲＣ | 濱口 佳宏 | 大量保有報告書 |
| S100SXBR | 350 | 2024-02-20 09:50 | 株式会社ＪＲＣ | インテグラル・パートナーズ株式会社 | 変更報告書（短期大量譲渡） |