| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250609 | 1,409 | 1,409 | 1,384 | 1,386 | 20,500 | -23 | 98% | 98% | 97% | ▼ | 0 | 0 | 0 | 99% | 96% | 97% | 98% | 110% |
| 20250610 | 1,390 | 1,392 | 1,370 | 1,373 | 15,400 | -13 | 99% | 99% | 75% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 98% | 97% | 109% |
| 20250611 | 1,370 | 1,385 | 1,368 | 1,376 | 7,300 | 3 | 100% | 100% | 47% | ▲ | 0 | 0 | 0 | 98% | 99% | 99% | 98% | 109% |
| 20250613 | 1,365 | 1,365 | 1,336 | 1,336 | 17,000 | -40 | 97% | 98% | 233% | ▼ | 0 | 0 | 0 | 99% | 101% | 100% | 95% | 106% |
| 20250616 | 1,346 | 1,346 | 1,336 | 1,339 | 5,400 | 3 | 100% | 99% | 32% | ▲ | 0 | 0 | 0 | 99% | 100% | 99% | 95% | 107% |
| 20250617 | 1,343 | 1,343 | 1,330 | 1,333 | 7,600 | -6 | 100% | 99% | 141% | ▼ | 0 | 0 | 0 | 102% | 100% | 100% | 95% | 106% |
| 20250618 | 1,331 | 1,358 | 1,331 | 1,354 | 6,400 | 21 | 102% | 102% | 84% | ▲ | 0 | 0 | 0 | 100% | 99% | 97% | 96% | 108% |
| 20250619 | 1,355 | 1,363 | 1,350 | 1,353 | 4,700 | -1 | 100% | 100% | 73% | ▼ | 0 | 0 | 0 | 99% | 98% | 97% | 96% | 108% |
| 20250620 | 1,353 | 1,358 | 1,337 | 1,337 | 6,800 | -16 | 99% | 99% | 145% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 95% | 106% |
| 20250623 | 1,329 | 1,331 | 1,322 | 1,324 | 6,600 | -13 | 99% | 100% | 97% | ▼▼▼ | 0 | 0 | 0 | 99% | 100% | 0% | 94% | 105% |
| 20250624 | 1,344 | 1,344 | 1,326 | 1,335 | 6,100 | 11 | 101% | 99% | 92% | ▲ | 0 | 0 | 0 | 99% | 101% | 0% | 95% | 106% |
| 20250625 | 1,339 | 1,339 | 1,325 | 1,326 | 9,900 | -9 | 99% | 99% | 162% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 94% | 104% |
| 20250626 | 1,335 | 1,342 | 1,326 | 1,326 | 6,500 | 0 | 100% | 99% | 66% | -- | 0 | 0 | 0 | 99% | 99% | 0% | 94% | 102% |
| 20250627 | 1,346 | 1,346 | 1,329 | 1,329 | 7,100 | 3 | 100% | 99% | 109% | ▲ | 0 | 0 | 0 | 102% | 99% | 0% | 94% | 102% |
| 20250630 | 1,328 | 1,349 | 1,327 | 1,349 | 15,300 | 20 | 102% | 102% | 215% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 96% | 103% |
| 20250701 | 1,349 | 1,349 | 1,331 | 1,333 | 10,300 | -16 | 99% | 99% | 67% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 101% |
| 20250702 | 1,334 | 1,344 | 1,332 | 1,332 | 9,200 | -1 | 100% | 100% | 89% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 95% | 101% |
| 20250703 | 1,332 | 1,341 | 1,310 | 1,319 | 17,700 | -13 | 99% | 99% | 192% | ▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 94% | 100% |
| 20250704 | 1,317 | 1,323 | 1,316 | 1,318 | 4,600 | -1 | 100% | 100% | 26% | ▼▼▼▼ | 0 | 0 | 0 | % | % | % | 94% | 100% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-04 | GOLDMAN SACHS INTERNATIONAL | 31,300 | 0.47% | ▼ | -6,500 | 1,339 | 1,400 | 1,323 | 1,345 | 41,100 |
| 2025-05-28 | GOLDMAN SACHS INTERNATIONAL | 37,800 | 0.57% | ▼ | -6,400 | 1,287 | 1,296 | 1,281 | 1,281 | 12,500 |
| 2025-05-22 | GOLDMAN SACHS INTERNATIONAL | 44,200 | 0.66% | ▼ | -7,600 | 1,283 | 1,304 | 1,283 | 1,287 | 13,600 |
| 2025-05-01 | GOLDMAN SACHS INTERNATIONAL | 51,800 | 0.78% | ▼ | -6,100 | 1,355 | 1,355 | 1,329 | 1,335 | 17,900 |
| 2025-04-03 | GOLDMAN SACHS INTERNATIONAL | 57,900 | 0.87% | ▼ | -6,100 | 1,287 | 1,293 | 1,260 | 1,276 | 47,500 |
| 2025-04-01 | GOLDMAN SACHS INTERNATIONAL | 64,000 | 0.96% | ▼ | -3,300 | 1,340 | 1,355 | 1,318 | 1,326 | 29,600 |
| 2025-02-13 | GOLDMAN SACHS INTERNATIONAL | 67,300 | 1.01% | ▲ | 7,200 | 1,611 | 1,616 | 1,594 | 1,600 | 12,300 |
| 2025-02-05 | GOLDMAN SACHS INTERNATIONAL | 60,100 | 0.91% | ▲ | 4,800 | 1,583 | 1,608 | 1,583 | 1,583 | 13,800 |
| 2025-02-05 | GOLDMAN SACHS INTERNATIONAL | 60,100 | 0.91% | ▲ | 4,800 | 1,583 | 1,608 | 1,583 | 1,583 | 13,800 |
| 2025-01-29 | GOLDMAN SACHS INTERNATIONAL | 55,300 | 0.83% | ▲ | 8,700 | 1,615 | 1,623 | 1,587 | 1,588 | 23,300 |
| 2025-01-22 | GOLDMAN SACHS INTERNATIONAL | 46,600 | 0.70% | ▲ | 600 | 1,575 | 1,576 | 1,547 | 1,574 | 12,000 |
| 2025-01-15 | GOLDMAN SACHS INTERNATIONAL | 46,000 | 0.69% | ▼ | -500 | 1,563 | 1,571 | 1,545 | 1,562 | 15,800 |
| 2025-01-10 | GOLDMAN SACHS INTERNATIONAL | 46,500 | 0.70% | ▲ | 1,300 | 1,615 | 1,615 | 1,585 | 1,597 | 14,900 |
| 2024-12-30 | GOLDMAN SACHS INTERNATIONAL | 45,200 | 0.68% | ▼ | -1,400 | 1,655 | 1,661 | 1,598 | 1,613 | 30,500 |
| 2024-12-20 | GOLDMAN SACHS INTERNATIONAL | 46,600 | 0.70% | ▲ | 6,300 | 1,607 | 1,615 | 1,586 | 1,586 | 12,900 |
| 2024-12-16 | GOLDMAN SACHS INTERNATIONAL | 40,300 | 0.61% | ▲ | 4,600 | 1,677 | 1,677 | 1,626 | 1,635 | 20,500 |
| 2024-12-12 | GOLDMAN SACHS INTERNATIONAL | 35,700 | 0.54% | ▲ | 3,700 | 1,670 | 1,676 | 1,631 | 1,634 | 27,700 |
| 2024-11-15 | GOLDMAN SACHS INTERNATIONAL | 32,000 | 0.48% | ▼ | -1,000 | 1,460 | 1,489 | 1,451 | 1,460 | 23,500 |
| 2024-11-14 | GOLDMAN SACHS INTERNATIONAL | 33,000 | 0.50% | ▲ | 1,525 | 1,525 | 1,470 | 1,472 | 68,200 | |
| 2024-10-07 | GOLDMAN SACHS INTERNATIONAL | 27,000 | 0.41% | ▼ | -8,500 | 1,730 | 1,755 | 1,689 | 1,705 | 71,400 |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 35,500 | 0.54% | ▼ | -8,500 | 1,620 | 1,734 | 1,610 | 1,676 | 89,300 |
| 2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 44,000 | 0.67% | ▼ | 17,200 | 1,518 | 1,638 | 1,499 | 1,611 | 87,500 |
| 2024-09-25 | GOLDMAN SACHS INTERNATIONAL | 26,800 | 0.81% | ▲ | 5,000 | 2,934 | 2,978 | 2,887 | 2,934 | 36,800 |
| 2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 21,800 | 0.66% | ▲ | 2,200 | 2,939 | 2,949 | 2,877 | 2,923 | 34,100 |
| 2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 19,600 | 0.59% | ▼ | -400 | 2,532 | 2,568 | 2,490 | 2,536 | 27,800 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 20,000 | 0.61% | ▲ | 3,000 | 2,633 | 2,645 | 2,490 | 2,568 | 92,200 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 17,000 | 0.51% | ▲ | 2,323 | 2,417 | 2,323 | 2,400 | 70,500 | |
| 2024-03-27 | JPM Securities Japan Co Ltd. | 11,000 | 0.35% | ▼ | -6,500 | 1,300 | 1,398 | 1,300 | 1,385 | 36,300 |
| 2024-03-22 | JPM Securities Japan Co Ltd. | 17,500 | 0.56% | ▼ | -3,000 | 1,256 | 1,304 | 1,256 | 1,296 | 11,900 |
| 2024-03-19 | JPM Securities Japan Co Ltd. | 20,500 | 0.66% | ▼ | -3,000 | 1,293 | 1,322 | 1,278 | 1,306 | 9,500 |
| 2024-03-14 | JPM Securities Japan Co Ltd. | 23,500 | 0.75% | ▼ | -3,200 | 1,253 | 1,285 | 1,243 | 1,285 | 19,600 |
| 2024-03-12 | JPM Securities Japan Co Ltd. | 26,700 | 0.86% | ▼ | -3,300 | 1,256 | 1,283 | 1,234 | 1,277 | 11,900 |
| 2024-03-05 | JPM Securities Japan Co Ltd. | 30,000 | 0.96% | ▼ | -1,800 | 1,250 | 1,279 | 1,237 | 1,268 | 26,000 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VLY3 | 350 | 2025-04-14 09:15 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
| S100VHEW | 350 | 2025-03-28 14:21 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
| S100VFPG | 350 | 2025-03-26 15:36 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
| S100VCFD | 350 | 2025-03-05 11:42 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
| S100VCFS | 360 | 2025-03-05 11:34 | AIAIグループ株式会社 | 渡辺 崇 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VBT1 | 350 | 2025-03-03 10:38 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
| S100UVDE | 360 | 2024-11-29 11:52 | AIAIグループ株式会社 | 貞松 成 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UV7U | 350 | 2024-11-28 16:12 | AIAIグループ株式会社 | 貞松 成 | 変更報告書 |
| S100U5V2 | 350 | 2024-08-07 09:18 | ＡＩＡＩグループ株式会社 | 三田証券株式会社 | 変更報告書（特例対象株券等） |
| S100SXG4 | 350 | 2024-02-22 13:25 | ＡＩＡＩグループ株式会社 | 三田証券株式会社 | 変更報告書（特例対象株券等） |
| S100SQB6 | 350 | 2024-02-05 15:36 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
| S100SQD1 | 360 | 2024-02-05 13:36 | AIAIグループ株式会社 | 渡辺 崇 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQ56 | 350 | 2024-02-05 10:22 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
| S100SPLA | 350 | 2024-02-01 13:44 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |
| S100SO5P | 350 | 2024-01-29 09:01 | AIAIグループ株式会社 | 渡辺 崇 | 変更報告書 |