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 | 628 | 630 | 625 | 627 | 13,800 | -9 | 99% | 100% | 36% | ▼ | 10 | 0 | 0 | 100% | 103% | 105% | 99% | 109% |
20250617 | 627 | 630 | 624 | 628 | 9,700 | 1 | 100% | 100% | 70% | ▲ | 9 | 0 | 0 | 102% | 103% | 105% | 99% | 108% |
20250618 | 626 | 645 | 626 | 639 | 11,100 | 11 | 102% | 102% | 114% | ▲▲ | 8 | 0 | 0 | 100% | 100% | 103% | 100% | 110% |
20250619 | 640 | 640 | 632 | 637 | 2,900 | -2 | 100% | 100% | 26% | ▼ | 0 | 0 | 0 | 101% | 101% | 103% | 100% | 109% |
20250620 | 637 | 647 | 635 | 643 | 6,100 | 6 | 101% | 101% | 210% | ▲ | 0 | 0 | 0 | 98% | 103% | 102% | 100% | 109% |
20250623 | 642 | 642 | 631 | 632 | 12,200 | -11 | 98% | 98% | 200% | ▼ | 0 | 0 | 0 | 100% | 103% | 103% | 98% | 107% |
20250624 | 640 | 647 | 635 | 642 | 11,600 | 10 | 102% | 100% | 95% | ▲ | 0 | 0 | 0 | 99% | 101% | 102% | 100% | 108% |
20250625 | 642 | 647 | 636 | 638 | 9,800 | -4 | 99% | 99% | 84% | ▼ | 0 | 0 | 0 | 101% | 101% | 103% | 99% | 108% |
20250626 | 639 | 646 | 638 | 646 | 9,000 | 8 | 101% | 101% | 92% | ▲ | 0 | 0 | 0 | 102% | 100% | 102% | 100% | 109% |
20250627 | 646 | 661 | 646 | 661 | 10,400 | 15 | 102% | 102% | 116% | ▲▲ | 0 | 0 | 0 | 98% | 99% | 99% | 100% | 112% |
20250630 | 664 | 671 | 649 | 651 | 10,300 | -10 | 98% | 98% | 99% | ▼ | 0 | 0 | 0 | 98% | 100% | 0% | 98% | 110% |
20250701 | 659 | 659 | 643 | 646 | 8,400 | -5 | 99% | 98% | 82% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 0% | 98% | 109% |
20250702 | 647 | 647 | 640 | 640 | 6,800 | -6 | 99% | 99% | 81% | ▼▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 97% | 108% |
20250703 | 640 | 645 | 640 | 645 | 2,400 | 5 | 101% | 101% | 35% | ▲ | 0 | 0 | 0 | 102% | 102% | 0% | 98% | 109% |
20250704 | 645 | 665 | 639 | 657 | 9,600 | 12 | 102% | 102% | 400% | ▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 99% | 111% |
20250707 | 654 | 664 | 649 | 658 | 5,000 | 1 | 100% | 101% | 52% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 110% |
20250708 | 653 | 655 | 653 | 655 | 900 | -3 | 100% | 100% | 18% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 110% |
20250709 | 655 | 659 | 655 | 657 | 2,300 | 2 | 100% | 100% | 256% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 110% |
20250710 | 659 | 660 | 650 | 650 | 6,700 | -7 | 99% | 99% | 291% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 104% |
20250711 | 650 | 656 | 650 | 653 | 8,500 | 3 | 100% | 100% | 127% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 104% |
20250714 | 655 | 659 | 655 | 658 | 5,600 | 5 | 101% | 100% | 66% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 105% |
TDnet更新情報
機関空売り情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UJMS | 360 | 2024-10-16 15:29 | 株式会社石井表記 | 石井 峯夫 | 訂正報告書(大量保有報告書・変更報告書) |
S100UJMF | 350 | 2024-10-16 15:28 | 株式会社石井表記 | 石井 峯夫 | 変更報告書 |
S100UJME | 350 | 2024-10-16 15:27 | 株式会社石井表記 | 石井 峯夫 | 変更報告書 |
S100UJM9 | 360 | 2024-10-16 15:26 | 株式会社石井表記 | 石井 峯夫 | 訂正報告書(大量保有報告書・変更報告書) |
S100UH08 | 360 | 2024-10-02 13:01 | 株式会社石井表記 | 株式会社アイエフエム | 訂正報告書(大量保有報告書・変更報告書) |
S100UH01 | 360 | 2024-10-02 12:59 | 株式会社石井表記 | 石井 峯夫 | 訂正報告書(大量保有報告書・変更報告書) |
S100UGZO | 350 | 2024-10-02 12:57 | 株式会社石井表記 | 石井 峯夫 | 変更報告書 |
S100UDRF | 350 | 2024-09-18 09:35 | 株式会社石井表記 | 株式会社アイエフエム | 大量保有報告書 |
S100UDRB | 350 | 2024-09-18 09:27 | 株式会社石井表記 | 石井 峯夫 | 変更報告書(短期大量譲渡) |