スイングトレード株式銘柄のスクリーニング「kabuu」(6597--ＨＰＣシス)

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
20250603	1,670	1,747	1,652	1,705	70,200	25	101%	102%	105%	▲	6	9	12	102%	104%	129%	91%	144%
20250604	1,715	1,758	1,690	1,747	61,200	42	102%	102%	87%	▲▲	6	11	12	96%	105%	128%	93%	147%
20250605	1,727	1,740	1,659	1,664	57,000	-83	95%	96%	93%	▼	7	10	11	99%	110%	127%	89%	139%
20250606	1,641	1,661	1,603	1,617	121,200	-47	97%	99%	213%	▼▼	2	4	9	104%	113%	125%	86%	136%
20250609	1,662	1,794	1,662	1,727	146,300	110	107%	104%	121%	▲	2	5	8	102%	108%	118%	92%	145%
20250610	1,737	1,829	1,715	1,779	119,300	52	103%	102%	82%	▲▲	4	7	8	101%	103%	109%	95%	147%
20250611	1,800	1,811	1,762	1,809	115,900	30	102%	101%	97%	▲▲▲	6	6	7	95%	108%	103%	96%	143%
20250613	1,900	1,909	1,789	1,809	142,800	0	100%	95%	123%	--	5	6	0	105%	124%	109%	96%	141%
20250616	1,790	1,891	1,787	1,880	77,900	71	104%	105%	55%	▲	1	4	5	98%	117%	99%	100%	140%
20250617	1,890	1,937	1,840	1,861	126,500	-19	99%	98%	162%	▼	3	4	0	100%	113%	96%	99%	137%
20250618	1,840	1,912	1,832	1,839	81,500	-22	99%	100%	64%	▼▼	2	2	3	107%	108%	0%	98%	135%
20250619	1,918	2,138	1,901	2,045	361,100	206	111%	107%	443%	▲	1	2	0	103%	95%	0%	100%	149%
20250620	2,145	2,230	2,082	2,217	345,000	172	108%	103%	96%	▲▲	0	0	0	96%	93%	0%	100%	150%
20250623	2,117	2,118	2,000	2,032	221,400	-185	92%	96%	64%	▼	0	0	0	102%	96%	0%	92%	138%
20250624	2,050	2,134	2,027	2,081	182,300	49	102%	102%	82%	▲	0	0	0	97%	93%	0%	94%	129%
20250625	2,101	2,148	2,034	2,041	72,500	-40	98%	97%	40%	▼	0	0	0	97%	92%	0%	92%	126%
20250626	2,024	2,032	1,961	1,966	118,900	-75	96%	97%	164%	▼▼	0	0	0	100%	91%	0%	89%	122%
20250627	1,940	1,954	1,910	1,946	75,100	-20	99%	100%	63%	▼▼▼	0	0	0	101%	0%	0%	88%	120%
20250630	1,933	1,990	1,921	1,959	62,700	13	101%	101%	83%	▲	0	0	0	95%	0%	0%	88%	121%
20250701	1,956	1,956	1,858	1,863	96,800	-96	95%	95%	154%	▼	0	0	0	98%	0%	0%	84%	115%
20250702	1,812	1,840	1,772	1,772	86,100	-91	95%	98%	89%	▼▼	0	0	0	%	%	%	80%	110%

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250619	15:30	Ｇ－ＨＰＣシステムズ	配当予想の修正に関するお知らせ
20240930	15:00	Ｇ－ＨＰＣシステムズ	事業計画及び成長可能性に関する事項
20240924	15:00	Ｇ－ＨＰＣシステムズ	自己株式の取得状況および取得終了に関するお知らせ
20240911	15:00	Ｇ－ＨＰＣシステムズ	自己株式の取得状況に関するお知らせ
20240813	15:00	Ｇ－ＨＰＣシステムズ	通期連結業績予想値と決算値との差異に関するお知らせ
20240813	15:00	Ｇ－ＨＰＣシステムズ	自己株式取得に係る事項の決定に関するお知らせ
20240813	15:00	Ｇ－ＨＰＣシステムズ	2024年６月期　決算短信〔日本基準〕(連結)
20240813	15:00	Ｇ－ＨＰＣシステムズ	「中期経営計画 Vision2027」の策定に関するお知らせ
20240214	15:00	Ｇ－ＨＰＣシステムズ	2024年６月期　第２四半期決算短信〔日本基準〕(連結)

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
2025-06-30	Nomura International plc	36,945	0.84%	▲	7,888	1,933	1,990	1,921	1,959	62,700
2025-06-27	GOLDMAN SACHS INTERNATIONAL	72,429	1.65%	▲	3,300	1,940	1,954	1,910	1,946	75,100
2025-06-27	Nomura International plc	29,057	0.66%	▼	-3,272	1,940	1,954	1,910	1,946	75,100
2025-06-26	GOLDMAN SACHS INTERNATIONAL	69,129	1.58%	▲	7,000	2,024	2,032	1,961	1,966	118,900
2025-06-24	GOLDMAN SACHS INTERNATIONAL	62,129	1.42%	▲	3,700	2,050	2,134	2,027	2,081	182,300
2025-06-23	Nomura International plc	32,329	0.74%	▲	11,717	2,117	2,118	2,000	2,032	221,400
2025-06-20	GOLDMAN SACHS INTERNATIONAL	58,429	1.33%	▲	5,100	2,145	2,230	2,082	2,217	345,000
2025-06-17	GOLDMAN SACHS INTERNATIONAL	53,329	1.22%	▲	3,200	1,890	1,937	1,840	1,861	126,500
2025-06-16	GOLDMAN SACHS INTERNATIONAL	50,129	1.14%	▲	5,100	1,790	1,891	1,787	1,880	77,900
2025-06-16	Nomura International plc	20,612	0.47%	▼		1,790	1,891	1,787	1,880	77,900
2025-06-13	Nomura International plc	21,884	0.50%	▲		1,900	1,909	1,789	1,809	142,800
2025-06-12	GOLDMAN SACHS INTERNATIONAL	45,029	1.03%	▲	1,600	1,849	1,894	1,823	1,887	150,200
2025-06-11	GOLDMAN SACHS INTERNATIONAL	43,429	0.99%	▼	-400	1,800	1,811	1,762	1,809	115,900
2025-06-10	GOLDMAN SACHS INTERNATIONAL	43,829	1.00%	▲	3,900	1,737	1,829	1,715	1,779	119,300
2025-06-06	JPM Securities Japan Co Ltd.	21,400	0.49%	▼	-4,600	1,641	1,661	1,603	1,617	121,200
2025-06-05	GOLDMAN SACHS INTERNATIONAL	39,929	0.91%	▲	1,200	1,727	1,740	1,659	1,664	57,000
2025-06-03	GOLDMAN SACHS INTERNATIONAL	38,729	0.88%	▼	-1,300	1,670	1,747	1,652	1,705	70,200
2025-05-30	JPM Securities Japan Co Ltd.	26,000	0.59%	▼	-200	1,714	1,789	1,690	1,719	127,200
2025-05-30	Nomura International plc	20,224	0.46%	▼	-1,620	1,714	1,789	1,690	1,719	127,200
2025-05-29	JPM Securities Japan Co Ltd.	26,200	0.60%	▲		1,860	1,869	1,691	1,751	328,500
2025-05-29	Nomura International plc	21,844	0.50%	▲		1,860	1,869	1,691	1,751	328,500
2025-05-27	GOLDMAN SACHS INTERNATIONAL	40,029	0.91%	▲	800	1,479	1,762	1,475	1,735	451,000
2025-05-23	モルガン・スタンレーMUFG証券株式会社	21,000	0.48%	▼	-7,700	1,420	1,488	1,409	1,488	245,200
2025-05-23	GOLDMAN SACHS INTERNATIONAL	39,229	0.89%	▼	-200	1,420	1,488	1,409	1,488	245,200
2025-05-22	モルガン・スタンレーMUFG証券株式会社	28,700	0.65%	▼	-2,100	1,335	1,393	1,300	1,376	54,400
2025-05-20	モルガン・スタンレーMUFG証券株式会社	30,800	0.70%	▲	2,100	1,355	1,428	1,337	1,409	105,500
2025-05-19	GOLDMAN SACHS INTERNATIONAL	39,429	0.90%	▲	200	1,350	1,407	1,330	1,339	153,600
2025-05-19	JPM Securities Japan Co Ltd.	25,100	0.57%	▼	-4,000	1,350	1,407	1,330	1,339	153,600
2025-05-16	モルガン・スタンレーMUFG証券株式会社	28,700	0.65%	▼	-11,000	1,235	1,298	1,232	1,287	59,200
2025-05-16	GOLDMAN SACHS INTERNATIONAL	39,229	0.89%	▼	-300	1,235	1,298	1,232	1,287	59,200
2025-05-15	モルガン・スタンレーMUFG証券株式会社	39,700	0.90%	▲	11,200	1,210	1,271	1,200	1,265	146,600
2025-05-14	JPM Securities Japan Co Ltd.	29,100	0.66%	▼	-5,800	1,198	1,218	1,191	1,212	18,000
2025-05-12	モルガン・スタンレーMUFG証券株式会社	28,500	0.65%	▲	4,600	1,200	1,220	1,200	1,208	25,700
2025-05-08	モルガン・スタンレーMUFG証券株式会社	23,900	0.54%	▲	2,500	1,175	1,189	1,171	1,186	19,000
2025-05-07	JPM Securities Japan Co Ltd.	34,900	0.79%	▼	-4,200	1,168	1,195	1,162	1,186	16,800
2025-05-07	モルガン・スタンレーMUFG証券株式会社	21,400	0.49%	▼	-4,000	1,168	1,195	1,162	1,186	16,800
2025-04-28	JPM Securities Japan Co Ltd.	39,100	0.89%	▼	-1,700	1,175	1,188	1,168	1,172	16,900
2025-04-23	モルガン・スタンレーMUFG証券株式会社	25,400	0.58%	▼	-3,700	1,139	1,146	1,128	1,133	16,000
2025-04-23	GOLDMAN SACHS INTERNATIONAL	39,529	0.90%	▲	1,100	1,139	1,146	1,128	1,133	16,000
2025-04-21	モルガン・スタンレーMUFG証券株式会社	29,100	0.66%	▼	-5,000	1,134	1,171	1,130	1,155	25,500
2025-04-21	GOLDMAN SACHS INTERNATIONAL	38,429	0.88%	▼	-2,600	1,134	1,171	1,130	1,155	25,500
2025-04-18	GOLDMAN SACHS INTERNATIONAL	41,029	0.93%	▼	-2,800	1,112	1,144	1,105	1,133	21,500
2025-04-14	GOLDMAN SACHS INTERNATIONAL	43,829	1.00%	▲	300	1,128	1,147	1,121	1,121	19,700
2025-04-11	モルガン・スタンレーMUFG証券株式会社	34,100	0.78%	▼	-2,900	1,064	1,125	1,051	1,125	33,300
2025-04-11	GOLDMAN SACHS INTERNATIONAL	43,529	0.99%	▼	-1,200	1,064	1,125	1,051	1,125	33,300
2025-04-10	GOLDMAN SACHS INTERNATIONAL	44,729	1.02%	▲	1,400	1,114	1,114	1,076	1,097	46,300
2025-04-04	モルガン・スタンレーMUFG証券株式会社	37,000	0.84%	▲	2,900	1,133	1,140	1,065	1,082	95,100
2025-04-04	UBS AG	13,300	0.30%	▼	-8,600	1,133	1,140	1,065	1,082	95,100
2025-04-03	モルガン・スタンレーMUFG証券株式会社	34,100	0.78%	▲	6,600	1,167	1,257	1,150	1,163	77,100
2025-04-03	GOLDMAN SACHS INTERNATIONAL	43,329	0.99%	▼	-500	1,167	1,257	1,150	1,163	77,100
2025-04-03	JPM Securities Japan Co Ltd.	40,800	0.93%	▲	3,200	1,167	1,257	1,150	1,163	77,100
2025-04-03	UBS AG	21,900	0.50%	▲		1,167	1,257	1,150	1,163	77,100
2025-04-01	モルガン・スタンレーMUFG証券株式会社	27,500	0.63%	▲		1,255	1,256	1,204	1,212	70,500
2025-03-31	GOLDMAN SACHS INTERNATIONAL	43,829	1.00%	▲	1,800	1,188	1,244	1,185	1,203	129,200
2025-03-31	JPM Securities Japan Co Ltd.	37,600	0.86%	▲	8,500	1,188	1,244	1,185	1,203	129,200
2025-03-24	UBS AG	21,800	0.49%	▼	-3,800	1,212	1,217	1,205	1,209	8,200
2025-03-18	JPM Securities Japan Co Ltd.	29,100	0.66%	▼	-4,300	1,236	1,248	1,227	1,232	27,000
2025-03-12	JPM Securities Japan Co Ltd.	33,400	0.76%	▼	-5,700	1,201	1,218	1,201	1,209	15,100
2025-03-07	UBS AG	25,600	0.58%	▼	-3,700	1,192	1,200	1,181	1,183	23,200
2025-03-06	GOLDMAN SACHS INTERNATIONAL	42,029	0.96%	▲	3,500	1,242	1,242	1,208	1,208	23,800
2025-03-04	JPM Securities Japan Co Ltd.	39,100	0.89%	▼	-300	1,233	1,234	1,201	1,218	39,200
2025-02-28	JPM Securities Japan Co Ltd.	39,400	0.90%	▲	400	1,248	1,261	1,225	1,232	44,500
2025-02-28	モルガン・スタンレーMUFG証券株式会社	19,800	0.45%	▼	-5,300	1,248	1,261	1,225	1,232	44,500
2025-02-28	GOLDMAN SACHS INTERNATIONAL	38,529	0.88%	▼	-800	1,248	1,261	1,225	1,232	44,500
2025-02-28	UBS AG	29,300	0.67%	▼	-2,000	1,248	1,261	1,225	1,232	44,500
2025-02-27	UBS AG	31,300	0.71%	▲	800	1,285	1,298	1,266	1,277	25,100
2025-02-26	JPM Securities Japan Co Ltd.	39,000	0.89%	▼	-2,000	1,267	1,280	1,245	1,276	30,700
2025-02-26	モルガン・スタンレーMUFG証券株式会社	25,100	0.57%	▼	-2,000	1,267	1,280	1,245	1,276	30,700
2025-02-26	UBS AG	30,500	0.69%	▼	-4,000	1,267	1,280	1,245	1,276	30,700
2025-02-21	JPM Securities Japan Co Ltd.	41,000	0.93%	▲	2,400	1,264	1,364	1,264	1,293	187,000
2025-02-20	JPM Securities Japan Co Ltd.	38,600	0.88%	▼	-3,000	1,280	1,308	1,251	1,251	36,700
2025-02-20	モルガン・スタンレーMUFG証券株式会社	27,100	0.62%	▼	-7,200	1,280	1,308	1,251	1,251	36,700
2025-02-20	GOLDMAN SACHS INTERNATIONAL	39,329	0.90%	▲	300	1,280	1,308	1,251	1,251	36,700
2025-02-19	UBS AG	34,500	0.79%	▼	-900	1,285	1,311	1,272	1,275	33,900
2025-02-18	GOLDMAN SACHS INTERNATIONAL	39,029	0.89%	▼	-300	1,240	1,314	1,232	1,289	53,800
2025-02-17	GOLDMAN SACHS INTERNATIONAL	39,329	0.90%	▲	300	1,246	1,295	1,231	1,243	56,300
2025-02-17	JPM Securities Japan Co Ltd.	41,600	0.95%	▼	-5,800	1,246	1,295	1,231	1,243	56,300
2025-02-17	モルガン・スタンレーMUFG証券株式会社	34,300	0.78%	▼	-700	1,246	1,295	1,231	1,243	56,300
2025-02-14	UBS AG	35,400	0.81%	▼		1,301	1,348	1,265	1,265	195,200
2025-02-14	モルガン・スタンレーMUFG証券株式会社	35,000	0.80%	▼	-23,100	1,301	1,348	1,265	1,265	195,200
2025-02-14	GOLDMAN SACHS INTERNATIONAL	39,029	0.89%	▼	-1,300	1,301	1,348	1,265	1,265	195,200
2025-02-13	モルガン・スタンレーMUFG証券株式会社	58,100	1.33%	▼	-10,600	1,247	1,247	1,208	1,215	70,700
2025-02-13	モルガン・スタンレーMUFG証券株式会社	58,100	1.33%	▼	-10,600	1,247	1,247	1,208	1,215	70,700
2025-02-10	モルガン・スタンレーMUFG証券株式会社	68,700	1.57%	▲	4,200	1,126	1,298	1,126	1,244	247,100
2025-02-10	GOLDMAN SACHS INTERNATIONAL	40,329	0.92%	▲	1,600	1,126	1,298	1,126	1,244	247,100
2025-02-10	GOLDMAN SACHS INTERNATIONAL	40,329	0.92%	▲	1,600	1,126	1,298	1,126	1,244	247,100
2025-02-10	モルガン・スタンレーMUFG証券株式会社	68,700	1.57%	▲		1,126	1,298	1,126	1,244	247,100
2025-02-07	モルガン・スタンレーMUFG証券株式会社	64,500	1.47%	▲	4,900	1,128	1,153	1,119	1,139	38,400
2025-02-07	モルガン・スタンレーMUFG証券株式会社	64,500	1.47%	▲		1,128	1,153	1,119	1,139	38,400
2025-02-07	GOLDMAN SACHS INTERNATIONAL	38,729	0.88%	▼	-2,900	1,128	1,153	1,119	1,139	38,400
2025-02-07	GOLDMAN SACHS INTERNATIONAL	38,729	0.88%	▼		1,128	1,153	1,119	1,139	38,400
2025-02-03	モルガン・スタンレーMUFG証券株式会社	59,600	1.36%	▲		1,085	1,085	1,061	1,061	50,800
2025-02-03	モルガン・スタンレーMUFG証券株式会社	59,600	1.36%	▲	4,600	1,085	1,085	1,061	1,061	50,800
2025-01-30	UBS AG	39,900	0.91%	▲	700	1,120	1,120	1,098	1,108	35,800
2025-01-30	UBS AG	39,900	0.91%	▲	700	1,120	1,120	1,098	1,108	35,800
2025-01-29	JPM Securities Japan Co Ltd.	47,400	1.08%	▼	-4,700	1,119	1,132	1,105	1,130	21,600
2025-01-29	GOLDMAN SACHS INTERNATIONAL	41,629	0.95%	▲	17,200	1,119	1,132	1,105	1,130	21,600
2025-01-29	UBS AG	39,200	0.89%	▼	-700	1,119	1,132	1,105	1,130	21,600
2025-01-28	GOLDMAN SACHS INTERNATIONAL	24,429	0.55%	▼	-4,200	1,105	1,122	1,098	1,119	27,400
2025-01-24	モルガン・スタンレーMUFG証券株式会社	55,000	1.26%	▼	-8,200	1,090	1,153	1,083	1,151	100,000
2025-01-24	GOLDMAN SACHS INTERNATIONAL	28,629	0.65%	▼	-6,200	1,090	1,153	1,083	1,151	100,000
2025-01-24	UBS AG	39,900	0.91%	▼	-6,000	1,090	1,153	1,083	1,151	100,000
2025-01-23	モルガン・スタンレーMUFG証券株式会社	63,200	1.44%	▲	8,400	1,125	1,125	1,079	1,080	103,200
2025-01-17	UBS AG	45,900	1.05%	▼	-2,700	1,120	1,130	1,092	1,116	68,100
2025-01-16	GOLDMAN SACHS INTERNATIONAL	34,829	0.79%	▼	-16,900	1,196	1,236	1,118	1,122	143,600
2025-01-16	JPM Securities Japan Co Ltd.	52,100	1.19%	▲	15,700	1,196	1,236	1,118	1,122	143,600
2025-01-15	MERRILL LYNCH INTERNATIONAL	20,400	0.46%	▼	-6,400	1,207	1,215	1,150	1,167	89,400
2025-01-15	UBS AG	48,600	1.11%	▼	-4,600	1,207	1,215	1,150	1,167	89,400
2025-01-14	GOLDMAN SACHS INTERNATIONAL	51,729	1.18%	▼	-4,700	1,205	1,225	1,186	1,197	73,500
2025-01-14	MERRILL LYNCH INTERNATIONAL	26,800	0.61%	▼	-1,800	1,205	1,225	1,186	1,197	73,500
2025-01-14	UBS AG	53,200	1.21%	▼	-4,400	1,205	1,225	1,186	1,197	73,500
2025-01-10	MERRILL LYNCH INTERNATIONAL	28,600	0.65%	▼	-3,600	1,210	1,267	1,181	1,235	153,500
2025-01-10	UBS AG	57,600	1.32%	▲	2,300	1,210	1,267	1,181	1,235	153,500
2025-01-10	モルガン・スタンレーMUFG証券株式会社	54,800	1.25%	▲	2,800	1,210	1,267	1,181	1,235	153,500
2025-01-09	GOLDMAN SACHS INTERNATIONAL	56,429	1.29%	▼	-1,100	1,221	1,240	1,160	1,205	376,700
2025-01-09	MERRILL LYNCH INTERNATIONAL	32,200	0.73%	▼	-1,600	1,221	1,240	1,160	1,205	376,700
2025-01-09	UBS AG	55,300	1.26%	▼	-4,700	1,221	1,240	1,160	1,205	376,700
2025-01-09	モルガン・スタンレーMUFG証券株式会社	52,000	1.19%	▲	8,200	1,221	1,240	1,160	1,205	376,700
2025-01-08	MERRILL LYNCH INTERNATIONAL	33,800	0.77%	▲	1,300	1,446	1,530	1,363	1,371	394,000
2025-01-08	UBS AG	60,000	1.37%	▲	6,600	1,446	1,530	1,363	1,371	394,000
2025-01-07	JPM Securities Japan Co Ltd.	36,400	0.83%	▲	11,600	1,350	1,554	1,302	1,476	672,000
2025-01-07	MERRILL LYNCH INTERNATIONAL	32,500	0.74%	▲	4,600	1,350	1,554	1,302	1,476	672,000
2025-01-07	UBS AG	53,400	1.22%	▲	12,100	1,350	1,554	1,302	1,476	672,000
2025-01-06	JPM Securities Japan Co Ltd.	24,800	0.56%	▲		1,418	1,427	1,321	1,344	384,500
2025-01-06	MERRILL LYNCH INTERNATIONAL	27,900	0.63%	▲	4,800	1,418	1,427	1,321	1,344	384,500
2025-01-06	UBS AG	41,300	0.94%	▲	12,100	1,418	1,427	1,321	1,344	384,500
2025-01-06	モルガン・スタンレーMUFG証券株式会社	43,800	1.00%	▲	19,500	1,418	1,427	1,321	1,344	384,500
2024-12-30	モルガン・スタンレーMUFG証券株式会社	24,300	0.55%	▲		1,203	1,339	1,179	1,298	437,300
2024-12-30	GOLDMAN SACHS INTERNATIONAL	57,529	1.31%	▲	900	1,203	1,339	1,179	1,298	437,300
2024-12-30	MERRILL LYNCH INTERNATIONAL	23,100	0.52%	▲		1,203	1,339	1,179	1,298	437,300
2024-12-30	UBS AG	29,200	0.66%	▲	4,600	1,203	1,339	1,179	1,298	437,300
2024-12-27	UBS AG	24,600	0.56%	▼	-4,600	1,078	1,158	1,070	1,158	86,600
2024-12-24	GOLDMAN SACHS INTERNATIONAL	56,629	1.29%	▼	-1,600	1,107	1,108	1,076	1,076	52,000
2024-12-19	UBS AG	29,200	0.66%	▲	4,600	1,128	1,160	1,124	1,133	66,400
2024-12-18	GOLDMAN SACHS INTERNATIONAL	58,229	1.33%	▲	1,700	1,176	1,213	1,164	1,178	114,300
2024-12-18	UBS AG	24,600	0.56%	▲		1,176	1,213	1,164	1,178	114,300
2024-12-16	GOLDMAN SACHS INTERNATIONAL	56,529	1.29%	▼	-3,300	1,080	1,094	1,070	1,075	24,200
2024-12-12	GOLDMAN SACHS INTERNATIONAL	59,829	1.37%	▼	-5,200	1,085	1,128	1,084	1,086	27,400
2024-12-06	GOLDMAN SACHS INTERNATIONAL	65,029	1.49%	▼	-2,600	1,094	1,112	1,091	1,091	13,100
2024-12-05	GOLDMAN SACHS INTERNATIONAL	67,629	1.55%	▼	-5,700	1,092	1,119	1,092	1,107	29,000
2024-12-04	GOLDMAN SACHS INTERNATIONAL	73,329	1.68%	▼	-2,200	1,088	1,089	1,078	1,087	10,700
2024-12-03	GOLDMAN SACHS INTERNATIONAL	75,529	1.73%	▼	-6,200	1,072	1,091	1,072	1,088	20,100
2024-11-29	GOLDMAN SACHS INTERNATIONAL	81,729	1.87%	▼	-1,900	1,055	1,080	1,052	1,075	16,800
2024-11-28	GOLDMAN SACHS INTERNATIONAL	83,629	1.91%	▲	800	1,050	1,069	1,050	1,067	12,600
2024-11-27	GOLDMAN SACHS INTERNATIONAL	82,829	1.89%	▼	-2,400	1,076	1,082	1,056	1,059	25,100
2024-11-25	GOLDMAN SACHS INTERNATIONAL	85,229	1.95%	▼	-5,300	1,100	1,114	1,093	1,096	10,200
2024-11-21	GOLDMAN SACHS INTERNATIONAL	90,529	2.07%	▼	-5,400	1,110	1,148	1,093	1,115	24,700
2024-11-19	GOLDMAN SACHS INTERNATIONAL	95,929	2.19%	▼	-4,000	1,096	1,135	1,088	1,129	21,700
2024-11-14	UBS AG	19,300	0.44%	▼	-3,800	1,050	1,091	1,030	1,079	64,300
2024-11-13	UBS AG	23,100	0.52%	▲	4,500	1,180	1,192	1,151	1,151	28,000
2024-11-11	GOLDMAN SACHS INTERNATIONAL	99,929	2.29%	▼	-3,300	1,172	1,172	1,152	1,170	10,600
2024-10-25	UBS AG	18,600	0.42%	▼	-6,600	1,150	1,165	1,127	1,127	21,100
2024-10-22	UBS AG	25,200	0.57%	▼	-1,000	1,233	1,233	1,192	1,193	31,200
2024-10-21	UBS AG	26,200	0.60%	▲	3,600	1,230	1,255	1,230	1,232	11,700
2024-10-10	GOLDMAN SACHS INTERNATIONAL	103,229	2.36%	▲	6,200	1,310	1,310	1,271	1,271	36,200
2024-10-08	GOLDMAN SACHS INTERNATIONAL	97,029	2.22%	▲	4,800	1,302	1,302	1,273	1,289	32,100
2024-10-03	GOLDMAN SACHS INTERNATIONAL	92,229	2.11%	▲	7,900	1,297	1,297	1,260	1,262	55,200
2024-10-03	MERRILL LYNCH INTERNATIONAL	20,100	0.46%	▼	-2,100	1,297	1,297	1,260	1,262	55,200
2024-10-03	UBS AG	22,600	0.51%	▲		1,297	1,297	1,260	1,262	55,200
2024-10-02	GOLDMAN SACHS INTERNATIONAL	84,329	1.93%	▲	7,000	1,282	1,295	1,261	1,268	91,500
2024-10-02	MERRILL LYNCH INTERNATIONAL	22,200	0.50%	▼	-200	1,282	1,295	1,261	1,268	91,500
2024-10-01	GOLDMAN SACHS INTERNATIONAL	77,329	1.77%	▲	12,000	1,300	1,327	1,289	1,306	53,200
2024-10-01	MERRILL LYNCH INTERNATIONAL	22,400	0.51%	▼	-5,800	1,300	1,327	1,289	1,306	53,200
2024-09-30	MERRILL LYNCH INTERNATIONAL	28,200	0.64%	▲	2,800	1,317	1,347	1,285	1,285	67,000
2024-09-27	MERRILL LYNCH INTERNATIONAL	25,400	0.58%	▼	-1,700	1,350	1,377	1,324	1,377	60,900
2024-09-26	MERRILL LYNCH INTERNATIONAL	27,100	0.62%	▼	-900	1,259	1,322	1,259	1,320	58,600
2024-09-25	GOLDMAN SACHS INTERNATIONAL	65,329	1.49%	▲	6,800	1,266	1,266	1,241	1,246	29,200
2024-09-25	MERRILL LYNCH INTERNATIONAL	28,000	0.64%	▲	1,100	1,266	1,266	1,241	1,246	29,200
2024-09-24	MERRILL LYNCH INTERNATIONAL	26,900	0.61%	▲	2,200	1,301	1,301	1,266	1,268	22,600
2024-09-20	MERRILL LYNCH INTERNATIONAL	24,700	0.56%	▲	2,000	1,266	1,306	1,266	1,287	31,400
2024-09-19	GOLDMAN SACHS INTERNATIONAL	58,529	1.34%	▲	8,300	1,230	1,281	1,230	1,261	34,900
2024-09-19	MERRILL LYNCH INTERNATIONAL	22,700	0.52%	▲		1,230	1,281	1,230	1,261	34,900
2024-09-18	GOLDMAN SACHS INTERNATIONAL	50,229	1.15%	▲	5,200	1,237	1,255	1,220	1,230	24,800
2024-09-17	GOLDMAN SACHS INTERNATIONAL	45,029	1.03%	▲	5,300	1,271	1,271	1,208	1,227	59,300
2024-09-13	GOLDMAN SACHS INTERNATIONAL	39,729	0.91%	▲	6,100	1,322	1,326	1,275	1,276	52,300
2024-09-13	UBS AG	19,400	0.44%	▼	-3,600	1,322	1,326	1,275	1,276	52,300
2024-09-12	GOLDMAN SACHS INTERNATIONAL	33,629	0.77%	▲	4,400	1,304	1,327	1,296	1,322	36,200
2024-09-12	UBS AG	23,000	0.52%	▼	-5,900	1,304	1,327	1,296	1,322	36,200
2024-09-11	UBS AG	28,900	0.66%	▼	-10,600	1,312	1,323	1,252	1,266	71,800
2024-09-09	UBS AG	39,500	0.90%	▲	1,100	1,230	1,290	1,218	1,274	53,300
2024-09-06	UBS AG	38,400	0.88%	▼	-1,500	1,289	1,289	1,243	1,266	65,700
2024-09-03	UBS AG	39,900	0.91%	▼	-5,900	1,388	1,417	1,377	1,391	63,700
2024-09-02	GOLDMAN SACHS INTERNATIONAL	29,229	0.67%	▼	-1,600	1,394	1,401	1,363	1,374	40,300
2024-08-30	GOLDMAN SACHS INTERNATIONAL	30,829	0.70%	▲		1,338	1,370	1,320	1,370	32,700
2024-08-29	UBS AG	45,800	1.05%	▲		1,332	1,370	1,332	1,337	30,100
2024-08-26	モルガン・スタンレーMUFG証券株式会社	24,900	0.57%	▼	-1,500	1,365	1,434	1,348	1,434	88,800
2024-08-23	モルガン・スタンレーMUFG証券株式会社	26,400	0.60%	▲		1,340	1,368	1,315	1,365	41,800
2024-08-23	GOLDMAN SACHS INTERNATIONAL	38,129	0.87%	▼	-2,000	1,340	1,368	1,315	1,365	41,800
2024-08-22	UBS AG	27,200	0.62%	▲	5,600	1,375	1,405	1,342	1,355	65,500
2024-08-21	GOLDMAN SACHS INTERNATIONAL	40,129	0.92%	▲	15,500	1,341	1,424	1,330	1,367	100,600
2024-08-21	UBS AG	21,600	0.49%	▼	-7,000	1,341	1,424	1,330	1,367	100,600
2024-08-20	GOLDMAN SACHS INTERNATIONAL	24,629	0.56%	▼	-5,200	1,294	1,389	1,294	1,355	119,000
2024-08-20	Nomura International plc	17,461	0.40%	▼	-11,897	1,294	1,389	1,294	1,355	119,000
2024-08-20	UBS AG	28,600	0.65%	▼	-6,400	1,294	1,389	1,294	1,355	119,000
2024-08-19	Nomura International plc	29,358	0.67%	▲	7,199	1,371	1,380	1,256	1,270	125,400
2024-08-19	UBS AG	35,000	0.80%	▲	17,800	1,371	1,380	1,256	1,270	125,400
2024-08-16	GOLDMAN SACHS INTERNATIONAL	29,829	0.68%	▼	-9,200	1,333	1,358	1,290	1,357	183,900
2024-08-16	Nomura International plc	22,159	0.50%	▼	-6,825	1,333	1,358	1,290	1,357	183,900
2024-08-16	UBS AG	17,200	0.39%	▼	-4,700	1,333	1,358	1,290	1,357	183,900
2024-08-15	GOLDMAN SACHS INTERNATIONAL	39,029	0.89%	▼	-40,700	1,268	1,375	1,236	1,347	400,600
2024-08-15	Nomura International plc	28,984	0.66%	▼	-2,216	1,268	1,375	1,236	1,347	400,600
2024-08-15	UBS AG	21,900	0.50%	▼	-6,600	1,268	1,375	1,236	1,347	400,600
2024-08-13	Nomura International plc	31,200	0.71%	▲	4,716	953	995	944	987	34,700
2024-08-13	UBS AG	28,500	0.65%	▲	5,200	953	995	944	987	34,700
2024-08-08	Nomura International plc	26,484	0.60%	▲	1,700	920	957	900	926	38,900
2024-08-07	Nomura International plc	24,784	0.56%	▼	-7,994	877	945	877	924	59,400
2024-08-07	UBS AG	23,300	0.53%	▼	-5,200	877	945	877	924	59,400
2024-08-06	GOLDMAN SACHS INTERNATIONAL	79,729	1.82%	▲	3,300	869	935	869	922	70,200
2024-08-06	UBS AG	28,500	0.65%	▼	-3,700	869	935	869	922	70,200
2024-08-05	GOLDMAN SACHS INTERNATIONAL	76,429	1.75%	▼		926	935	783	785	135,900
2024-08-05	Nomura International plc	32,778	0.75%	▼	-3,000	926	935	783	785	135,900
2024-08-05	UBS AG	32,200	0.73%	▼		926	935	783	785	135,900
2024-08-02	GOLDMAN SACHS INTERNATIONAL	78,529	1.80%	▲	2,200	1,051	1,051	1,001	1,001	140,900
2024-08-02	UBS AG	42,100	0.96%	▼	-15,600	1,051	1,051	1,001	1,001	140,900
2024-08-01	GOLDMAN SACHS INTERNATIONAL	76,329	1.75%	▲	3,800	1,158	1,158	1,111	1,111	44,700
2024-08-01	UBS AG	57,700	1.32%	▲	5,000	1,158	1,158	1,111	1,111	44,700
2024-07-30	Nomura International plc	35,778	0.82%	▲	2,200	1,190	1,190	1,156	1,172	35,700
2024-07-30	UBS AG	52,700	1.20%	▲	5,100	1,190	1,190	1,156	1,172	35,700
2024-07-29	GOLDMAN SACHS INTERNATIONAL	72,529	1.66%	▲	3,100	1,186	1,190	1,173	1,188	15,100
2024-07-26	GOLDMAN SACHS INTERNATIONAL	69,429	1.59%	▼	-3,000	1,169	1,194	1,169	1,175	32,000
2024-07-26	Nomura International plc	33,578	0.77%	▼	-3,601	1,169	1,194	1,169	1,175	32,000
2024-07-25	GOLDMAN SACHS INTERNATIONAL	72,429	1.66%	▼	-2,900	1,171	1,179	1,153	1,169	60,000
2024-07-25	Nomura International plc	37,179	0.85%	▼	-2,981	1,171	1,179	1,153	1,169	60,000
2024-07-25	UBS AG	47,600	1.09%	▼	-1,300	1,171	1,179	1,153	1,169	60,000
2024-07-24	UBS AG	48,900	1.12%	▲	1,100	1,204	1,218	1,185	1,185	43,600
2024-07-22	GOLDMAN SACHS INTERNATIONAL	75,329	1.72%	▲	4,000	1,220	1,220	1,185	1,198	58,000
2024-07-22	UBS AG	47,800	1.09%	▲	7,300	1,220	1,220	1,185	1,198	58,000
2024-07-17	GOLDMAN SACHS INTERNATIONAL	71,329	1.63%	▲	2,000	1,253	1,253	1,226	1,244	83,500
2024-07-17	JPM Securities Japan Co Ltd.	20,700	0.47%	▼	-5,400	1,253	1,253	1,226	1,244	83,500
2024-07-17	UBS AG	40,500	0.92%	▼	-3,400	1,253	1,253	1,226	1,244	83,500
2024-07-16	GOLDMAN SACHS INTERNATIONAL	69,329	1.58%	▼	-700	1,270	1,284	1,262	1,272	26,700
2024-07-16	UBS AG	43,900	1.00%	▲	1,000	1,270	1,284	1,262	1,272	26,700
2024-07-12	GOLDMAN SACHS INTERNATIONAL	70,029	1.60%	▲		1,265	1,292	1,252	1,270	82,600
2024-07-12	UBS AG	42,900	0.98%	▼		1,265	1,292	1,252	1,270	82,600
2024-07-11	UBS AG	47,800	1.09%	▼		1,209	1,236	1,205	1,236	34,100
2024-07-10	GOLDMAN SACHS INTERNATIONAL	64,829	1.48%	▲	5,200	1,238	1,252	1,205	1,209	65,200
2024-07-10	UBS AG	48,500	1.11%	▲	900	1,238	1,252	1,205	1,209	65,200
2024-07-09	GOLDMAN SACHS INTERNATIONAL	59,629	1.36%	▲	4,300	1,236	1,254	1,217	1,250	54,700
2024-07-09	UBS AG	47,600	1.09%	▼	-1,200	1,236	1,254	1,217	1,250	54,700
2024-07-05	GOLDMAN SACHS INTERNATIONAL	55,329	1.26%	▲	4,000	1,226	1,229	1,206	1,220	60,000
2024-07-05	Nomura International plc	40,160	0.92%	▲	1,400	1,226	1,229	1,206	1,220	60,000
2024-07-05	UBS AG	48,800	1.11%	▲	27,200	1,226	1,229	1,206	1,220	60,000
2024-07-05	XTX Markets Pte Ltd	1,500	0.03%	▼	-33,200	1,226	1,229	1,206	1,220	60,000
2024-07-04	Nomura International plc	38,760	0.88%	▼	-1,299	1,223	1,252	1,218	1,230	59,700
2024-07-04	XTX Markets Pte Ltd	34,700	0.79%	▼	-5,100	1,223	1,252	1,218	1,230	59,700
2024-07-04	Nomura International plc	38,760	0.88%	▼	-1,299	1,223	1,252	1,218	1,230	59,700
2024-07-04	XTX Markets Pte Ltd	34,700	0.79%	▼	-5,100	1,223	1,252	1,218	1,230	59,700
2024-07-03	GOLDMAN SACHS INTERNATIONAL	51,329	1.17%	▲	6,200	1,240	1,240	1,221	1,227	52,000
2024-07-03	Nomura International plc	40,059	0.91%	▲	4,802	1,240	1,240	1,221	1,227	52,000
2024-07-03	XTX Markets Pte Ltd	39,800	0.91%	▲	2,200	1,240	1,240	1,221	1,227	52,000
2024-07-02	GOLDMAN SACHS INTERNATIONAL	45,129	1.03%	▲	3,500	1,258	1,262	1,232	1,247	75,700
2024-07-02	JPM Securities Japan Co Ltd.	26,100	0.59%	▼	-3,000	1,258	1,262	1,232	1,247	75,700
2024-07-02	Nomura International plc	35,257	0.80%	▲	1,810	1,258	1,262	1,232	1,247	75,700
2024-07-01	GOLDMAN SACHS INTERNATIONAL	41,629	0.95%	▲	18,200	1,330	1,330	1,259	1,259	127,200
2024-07-01	Nomura International plc	33,447	0.76%	▲	7,616	1,330	1,330	1,259	1,259	127,200
2024-07-01	XTX Markets Pte Ltd	37,600	0.86%	▲	7,700	1,330	1,330	1,259	1,259	127,200
2024-06-27	JPM Securities Japan Co Ltd.	29,100	0.66%	▼	-4,600	1,329	1,342	1,322	1,331	40,200
2024-06-26	GOLDMAN SACHS INTERNATIONAL	23,429	0.53%	▲	5,200	1,342	1,374	1,337	1,353	45,400
2024-06-25	XTX Markets Pte Ltd	29,900	0.68%	▼	-3,600	1,320	1,341	1,320	1,340	47,000
2024-06-21	モルガン・スタンレーMUFG証券株式会社	19,000	0.43%	▼	-5,400	1,335	1,347	1,331	1,344	43,300
2024-06-21	Nomura International plc	25,831	0.59%	▼	-390	1,335	1,347	1,331	1,344	43,300
2024-06-20	モルガン・スタンレーMUFG証券株式会社	24,400	0.55%	▼	-10,400	1,330	1,349	1,328	1,349	25,800
2024-06-19	Nomura International plc	26,221	0.60%	▲	584	1,321	1,334	1,315	1,323	26,000
2024-06-18	XTX Markets Pte Ltd	33,500	0.76%	▼	-3,700	1,325	1,341	1,315	1,320	54,900
2024-06-18	モルガン・スタンレーMUFG証券株式会社	34,800	0.79%	▼	-9,900	1,325	1,341	1,315	1,320	54,900
2024-06-17	モルガン・スタンレーMUFG証券株式会社	44,700	1.02%	▼	-6,900	1,348	1,348	1,315	1,327	52,300
2024-06-17	XTX Markets Pte Ltd	37,200	0.85%	▼	-2,200	1,348	1,348	1,315	1,327	52,300
2024-06-14	JPM Securities Japan Co Ltd.	33,700	0.77%	▼	-1,200	1,331	1,349	1,326	1,342	64,600
2024-06-13	Nomura International plc	25,637	0.58%	▲		1,407	1,407	1,341	1,341	153,500
2024-06-13	モルガン・スタンレーMUFG証券株式会社	51,600	1.18%	▲	20,800	1,407	1,407	1,341	1,341	153,500
2024-06-12	JPM Securities Japan Co Ltd.	34,900	0.80%	▲	900	1,454	1,472	1,411	1,412	75,100
2024-06-12	XTX Markets Pte Ltd	39,400	0.90%	▲	1,800	1,454	1,472	1,411	1,412	75,100
2024-06-12	モルガン・スタンレーMUFG証券株式会社	30,800	0.70%	▲	13,800	1,454	1,472	1,411	1,412	75,100
2024-06-11	JPM Securities Japan Co Ltd.	34,000	0.77%	▼	-1,900	1,460	1,490	1,445	1,455	94,200
2024-06-10	JPM Securities Japan Co Ltd.	35,900	0.82%	▲	1,300	1,430	1,431	1,399	1,419	88,200
2024-06-07	JPM Securities Japan Co Ltd.	34,600	0.79%	▼	-900	1,441	1,463	1,430	1,463	42,200
2024-06-05	XTX Markets Pte Ltd	37,600	0.86%	▲	3,800	1,505	1,513	1,461	1,461	66,400
2024-06-03	XTX Markets Pte Ltd	33,800	0.77%	▼	-3,000	1,499	1,514	1,482	1,495	36,000
2024-05-31	XTX Markets Pte Ltd	36,800	0.84%	▼	-4,100	1,460	1,508	1,443	1,505	35,900
2024-05-29	XTX Markets Pte Ltd	40,900	0.93%	▲	8,400	1,500	1,518	1,441	1,441	133,200
2024-05-24	GOLDMAN SACHS INTERNATIONAL	18,229	0.41%	▼	-7,200	1,500	1,521	1,490	1,499	57,300
2024-05-24	XTX Markets Pte Ltd	32,500	0.74%	▲	4,900	1,500	1,521	1,490	1,499	57,300
2024-05-23	JPM Securities Japan Co Ltd.	35,500	0.81%	▲	12,000	1,665	1,670	1,500	1,513	212,400
2024-05-23	XTX Markets Pte Ltd	27,600	0.63%	▲	1,900	1,665	1,670	1,500	1,513	212,400
2024-05-22	JPM Securities Japan Co Ltd.	23,500	0.53%	▲		1,523	1,614	1,503	1,585	265,700
2024-05-21	GOLDMAN SACHS INTERNATIONAL	25,429	0.58%	▲	4,900	1,515	1,515	1,451	1,480	218,500
2024-05-21	XTX Markets Pte Ltd	25,700	0.58%	▲	5,600	1,515	1,515	1,451	1,480	218,500
2024-05-20	GOLDMAN SACHS INTERNATIONAL	20,529	0.47%	▼	-9,400	1,500	1,560	1,480	1,519	175,500
2024-05-13	GOLDMAN SACHS INTERNATIONAL	29,929	0.68%	▼	-1,000	2,050	2,081	2,036	2,054	30,100
2024-04-22	GOLDMAN SACHS INTERNATIONAL	30,929	0.70%	▲	9,300	2,235	2,268	2,177	2,242	58,200
2024-03-04	XTX Markets Pte Ltd	20,100	0.46%	▼	-2,000	2,450	2,562	2,424	2,437	107,200

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100V73B	350	2025-02-07 10:24	ＨＰＣシステムズ（株）	アセットマネジメントＯｎｅ株式会社	変更報告書（特例対象株券等）
S100UBYY	350	2024-09-06 12:00	ＨＰＣシステムズ（株）	アセットマネジメントＯｎｅ株式会社	変更報告書（特例対象株券等）
S100U2V7	350	2024-07-22 10:23	ＨＰＣシステムズ（株）	アセットマネジメントＯｎｅ株式会社	変更報告書（特例対象株券等）

6597--ＨＰＣシス-【電気機器】【高性能計算システム開発】大学や企業の研究室向け

TDnet更新情報

機関空売り情報

EDINEt更新情報