| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 1,924 | 1,925 | 1,883 | 1,902 | 15,100 | -7 | 100% | 99% | 59% | ▼ | 15 | 0 | 0 | 101% | 103% | 110% | 97% | 5% |
| 20250624 | 1,923 | 1,944 | 1,915 | 1,935 | 14,500 | 33 | 102% | 101% | 96% | ▲ | 14 | 0 | 0 | 97% | 101% | 110% | 98% | 7% |
| 20250625 | 1,935 | 1,962 | 1,868 | 1,881 | 22,200 | -54 | 97% | 97% | 153% | ▼ | 13 | 0 | 0 | 102% | 101% | 112% | 95% | 4% |
| 20250626 | 1,886 | 1,952 | 1,868 | 1,926 | 23,300 | 45 | 102% | 102% | 105% | ▲ | 12 | 12 | 0 | 101% | 97% | 109% | 98% | 6% |
| 20250627 | 1,950 | 1,972 | 1,939 | 1,972 | 29,200 | 46 | 102% | 101% | 125% | ▲▲ | 11 | 0 | 0 | 99% | 95% | 107% | 100% | 9% |
| 20250630 | 1,974 | 2,003 | 1,948 | 1,964 | 31,900 | -8 | 100% | 99% | 109% | ▼ | 10 | 0 | 0 | 98% | 97% | 109% | 100% | 9% |
| 20250701 | 1,941 | 1,963 | 1,897 | 1,897 | 15,300 | -67 | 97% | 98% | 48% | ▼▼ | 9 | 0 | 0 | 100% | 100% | 113% | 96% | 5% |
| 20250702 | 1,880 | 1,920 | 1,880 | 1,884 | 23,100 | -13 | 99% | 100% | 151% | ▼▼▼ | 8 | 8 | 0 | 99% | 103% | 113% | 96% | 4% |
| 20250703 | 1,880 | 1,921 | 1,856 | 1,867 | 13,500 | -17 | 99% | 99% | 58% | ▼▼▼▼ | 7 | 7 | 0 | 99% | 103% | 113% | 95% | 3% |
| 20250704 | 1,871 | 1,917 | 1,852 | 1,852 | 26,100 | -15 | 99% | 99% | 193% | ▼▼▼▼▼ | 6 | 6 | 0 | 101% | 112% | 114% | 94% | 2% |
| 20250707 | 1,853 | 1,890 | 1,845 | 1,876 | 22,600 | 24 | 101% | 101% | 87% | ▲ | 5 | 5 | 0 | 99% | 110% | 112% | 95% | 4% |
| 20250708 | 1,891 | 1,891 | 1,861 | 1,875 | 31,100 | -1 | 100% | 99% | 138% | ▼ | 4 | 10 | 0 | 101% | 109% | 0% | 95% | 4% |
| 20250709 | 1,903 | 1,948 | 1,880 | 1,927 | 25,000 | 52 | 103% | 101% | 80% | ▲ | 3 | 9 | 0 | 100% | 107% | 0% | 98% | 7% |
| 20250710 | 1,942 | 1,966 | 1,923 | 1,935 | 40,700 | 8 | 100% | 100% | 163% | ▲▲ | 2 | 0 | 0 | 106% | 106% | 0% | 98% | 7% |
| 20250711 | 1,955 | 2,088 | 1,955 | 2,080 | 116,600 | 145 | 107% | 106% | 286% | ▲▲▲ | 1 | 0 | 0 | 100% | 100% | 0% | 100% | 14% |
| 20250714 | 2,075 | 2,100 | 2,055 | 2,072 | 44,300 | -8 | 100% | 100% | 38% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 13% |
| 20250715 | 2,072 | 2,084 | 2,061 | 2,072 | 22,700 | 0 | 100% | 100% | 51% | -- | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 12% |
| 20250716 | 2,099 | 2,099 | 2,072 | 2,075 | 14,300 | 3 | 100% | 99% | 63% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 12% |
| 20250717 | 2,075 | 2,077 | 2,050 | 2,067 | 22,700 | -8 | 100% | 100% | 159% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 12% |
| 20250718 | 2,076 | 2,083 | 2,061 | 2,064 | 17,200 | -3 | 100% | 99% | 76% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 11% |
| 20250722 | 2,098 | 2,130 | 2,065 | 2,114 | 55,000 | 50 | 102% | 101% | 320% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 14% |
| 20250723 | 2,142 | 2,142 | 2,107 | 2,120 | 34,600 | 6 | 100% | 99% | 63% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 14% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | MERRILL LYNCH INTERNATIONAL | 148,870 | 0.49% | ▼ | -3,700 | 1,876 | 1,876 | 1,819 | 1,852 | 22,000 |
| 2025-04-28 | MERRILL LYNCH INTERNATIONAL | 152,570 | 0.50% | ▼ | -4,200 | 1,871 | 1,884 | 1,853 | 1,876 | 22,100 |
| 2025-04-24 | MERRILL LYNCH INTERNATIONAL | 156,770 | 0.51% | ▼ | -1,200 | 1,945 | 1,945 | 1,845 | 1,867 | 21,400 |
| 2025-04-23 | MERRILL LYNCH INTERNATIONAL | 157,970 | 0.52% | ▼ | -4,100 | 1,927 | 1,965 | 1,906 | 1,923 | 23,500 |
| 2025-04-21 | MERRILL LYNCH INTERNATIONAL | 162,070 | 0.53% | ▼ | -3,100 | 1,913 | 1,919 | 1,856 | 1,901 | 23,000 |
| 2025-04-16 | MERRILL LYNCH INTERNATIONAL | 165,170 | 0.54% | ▼ | -3,400 | 1,843 | 1,843 | 1,825 | 1,825 | 16,400 |
| 2025-04-09 | MERRILL LYNCH INTERNATIONAL | 168,570 | 0.55% | ▼ | -600 | 1,590 | 1,610 | 1,561 | 1,590 | 38,700 |
| 2025-04-04 | MERRILL LYNCH INTERNATIONAL | 169,170 | 0.56% | ▲ | 1,000 | 1,814 | 1,820 | 1,686 | 1,694 | 58,100 |
| 2025-04-03 | MERRILL LYNCH INTERNATIONAL | 168,170 | 0.55% | ▲ | 2,411 | 1,851 | 1,865 | 1,820 | 1,854 | 27,400 |
| 2025-04-02 | MERRILL LYNCH INTERNATIONAL | 165,759 | 0.54% | ▲ | 3,000 | 1,901 | 1,917 | 1,896 | 1,908 | 18,900 |
| 2025-04-01 | MERRILL LYNCH INTERNATIONAL | 162,759 | 0.53% | ▲ | 3,300 | 1,921 | 1,940 | 1,896 | 1,901 | 21,000 |
| 2025-03-31 | MERRILL LYNCH INTERNATIONAL | 159,459 | 0.52% | ▲ | 3,600 | 1,884 | 1,936 | 1,876 | 1,903 | 31,300 |
| 2025-03-28 | MERRILL LYNCH INTERNATIONAL | 155,859 | 0.51% | ▼ | -2,500 | 1,977 | 1,986 | 1,900 | 1,924 | 32,200 |
| 2025-03-27 | MERRILL LYNCH INTERNATIONAL | 158,359 | 0.52% | ▲ | 4,100 | 1,996 | 2,010 | 1,983 | 2,010 | 30,900 |
| 2025-03-25 | MERRILL LYNCH INTERNATIONAL | 154,259 | 0.51% | ▲ | 3,300 | 2,006 | 2,024 | 1,963 | 1,995 | 25,700 |
| 2025-03-21 | MERRILL LYNCH INTERNATIONAL | 150,959 | 0.50% | ▲ | 2,005 | 2,034 | 1,988 | 2,032 | 27,300 | |
| 2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 150,116 | 0.49% | ▼ | -3,167 | 2,005 | 2,034 | 1,988 | 2,032 | 27,300 |
| 2025-03-12 | モルガン・スタンレーMUFG証券株式会社 | 153,283 | 0.50% | ▲ | 1,981 | 2,012 | 1,979 | 1,995 | 21,500 | |
| 2025-03-10 | MERRILL LYNCH INTERNATIONAL | 150,359 | 0.49% | ▼ | -1,500 | 1,986 | 2,010 | 1,966 | 1,988 | 21,000 |
| 2025-03-05 | MERRILL LYNCH INTERNATIONAL | 151,859 | 0.50% | ▲ | 1,995 | 2,024 | 1,986 | 2,005 | 18,900 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWJJ | 350 | 2024-12-06 10:12 | 北越工業（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |