| 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 | 4,219 | 4,277 | 4,218 | 4,258 | 461,800 | 39 | 101% | 101% | 42% | ▲ | 6 | 0 | 0 | 99% | 104% | 106% | 94% | 1% |
| 20250624 | 4,296 | 4,304 | 4,236 | 4,256 | 487,500 | -2 | 100% | 99% | 106% | ▼ | 7 | 0 | 0 | 101% | 103% | 105% | 94% | 1% |
| 20250625 | 4,325 | 4,426 | 4,306 | 4,354 | 1,077,200 | 98 | 102% | 101% | 221% | ▲ | 13 | 0 | 0 | 100% | 106% | 106% | 97% | 3% |
| 20250626 | 4,284 | 4,329 | 4,272 | 4,297 | 724,500 | -57 | 99% | 100% | 67% | ▼ | 5 | 0 | 0 | 99% | 104% | 105% | 95% | 2% |
| 20250627 | 4,350 | 4,352 | 4,283 | 4,327 | 866,600 | 30 | 101% | 99% | 120% | ▲ | 0 | 0 | 0 | 101% | 103% | 103% | 97% | 3% |
| 20250630 | 4,397 | 4,475 | 4,380 | 4,453 | 1,244,300 | 126 | 103% | 101% | 144% | ▲▲ | 0 | 0 | 0 | 99% | 101% | 101% | 100% | 6% |
| 20250701 | 4,476 | 4,519 | 4,439 | 4,439 | 726,100 | -14 | 100% | 99% | 58% | ▼ | 0 | 0 | 0 | 102% | 99% | 101% | 100% | 5% |
| 20250702 | 4,450 | 4,591 | 4,446 | 4,532 | 1,143,900 | 93 | 102% | 102% | 158% | ▲ | 0 | 0 | 0 | 100% | 98% | 98% | 100% | 7% |
| 20250703 | 4,529 | 4,536 | 4,471 | 4,536 | 798,300 | 4 | 100% | 100% | 70% | ▲▲ | 0 | 0 | 0 | 101% | 99% | 105% | 100% | 8% |
| 20250704 | 4,500 | 4,533 | 4,495 | 4,533 | 456,800 | -3 | 100% | 101% | 57% | ▼ | 0 | 0 | 0 | 98% | 101% | 105% | 100% | 7% |
| 20250707 | 4,500 | 4,509 | 4,400 | 4,400 | 528,800 | -133 | 97% | 98% | 116% | ▼▼ | 0 | 0 | 0 | 100% | 104% | 107% | 97% | 4% |
| 20250708 | 4,400 | 4,494 | 4,393 | 4,400 | 919,300 | 0 | 100% | 100% | 174% | -- | 11 | 0 | 0 | 99% | 101% | 0% | 97% | 4% |
| 20250709 | 4,480 | 4,530 | 4,431 | 4,445 | 1,117,600 | 45 | 101% | 99% | 122% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 5% |
| 20250710 | 4,450 | 4,454 | 4,404 | 4,438 | 762,100 | -7 | 100% | 100% | 68% | ▼ | 9 | 0 | 0 | 101% | 100% | 0% | 98% | 5% |
| 20250711 | 4,495 | 4,612 | 4,482 | 4,560 | 957,800 | 122 | 103% | 101% | 126% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 8% |
| 20250714 | 4,500 | 4,535 | 4,493 | 4,504 | 393,700 | -56 | 99% | 100% | 41% | ▼ | 0 | 0 | 0 | 100% | 98% | 0% | 99% | 7% |
| 20250715 | 4,538 | 4,543 | 4,507 | 4,518 | 692,500 | 14 | 100% | 100% | 176% | ▲ | 0 | 0 | 0 | 100% | 104% | 0% | 99% | 7% |
| 20250716 | 4,518 | 4,539 | 4,466 | 4,506 | 621,200 | -12 | 100% | 100% | 90% | ▼ | 0 | 0 | 0 | 100% | 106% | 0% | 99% | 7% |
| 20250717 | 4,436 | 4,482 | 4,370 | 4,455 | 755,300 | -51 | 99% | 100% | 122% | ▼▼ | 4 | 0 | 0 | 99% | 0% | 0% | 98% | 6% |
| 20250718 | 4,460 | 4,490 | 4,422 | 4,430 | 532,900 | -25 | 99% | 99% | 71% | ▼▼▼ | 3 | 0 | 0 | 100% | 0% | 0% | 97% | 4% |
| 20250722 | 4,410 | 4,440 | 4,351 | 4,400 | 568,600 | -30 | 99% | 100% | 107% | ▼▼▼▼ | 2 | 0 | 0 | 105% | 0% | 0% | 96% | 3% |
| 20250723 | 4,500 | 4,743 | 4,487 | 4,703 | 1,333,900 | 303 | 107% | 105% | 235% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 9% |
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 |
|---|---|---|---|---|---|
| S100VH1M | 350 | 2025-03-31 13:08 | 株式会社マキタ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100UH2E | 350 | 2024-10-07 09:40 | 株式会社マキタ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100UF7C | 350 | 2024-09-30 14:03 | 株式会社マキタ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U3MV | 350 | 2024-07-29 13:23 | 株式会社マキタ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100SYZW | 350 | 2024-03-04 13:11 | 株式会社マキタ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |