| 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 | 3,310 | 3,310 | 3,205 | 3,210 | 51,000 | -110 | 97% | 97% | 173% | ▼ | 8 | 10 | 0 | 106% | 107% | 116% | 96% | 125% |
| 20250617 | 3,215 | 3,400 | 3,210 | 3,400 | 49,600 | 190 | 106% | 106% | 97% | ▲ | 1 | 9 | 0 | 98% | 103% | 112% | 100% | 132% |
| 20250618 | 3,330 | 3,330 | 3,250 | 3,270 | 51,700 | -130 | 96% | 98% | 104% | ▼ | 6 | 8 | 0 | 101% | 108% | 114% | 96% | 127% |
| 20250619 | 3,265 | 3,320 | 3,255 | 3,290 | 24,400 | 20 | 101% | 101% | 47% | ▲ | 4 | 7 | 0 | 104% | 108% | 115% | 97% | 128% |
| 20250620 | 3,250 | 3,460 | 3,200 | 3,365 | 86,700 | 75 | 102% | 104% | 355% | ▲▲ | 2 | 6 | 0 | 102% | 110% | 111% | 99% | 126% |
| 20250623 | 3,345 | 3,590 | 3,340 | 3,425 | 93,200 | 60 | 102% | 102% | 107% | ▲▲▲ | 3 | 11 | 0 | 100% | 107% | 108% | 100% | 127% |
| 20250624 | 3,440 | 3,520 | 3,425 | 3,440 | 37,300 | 15 | 100% | 100% | 40% | ▲▲▲▲ | 4 | 0 | 0 | 103% | 105% | 109% | 100% | 124% |
| 20250625 | 3,420 | 3,620 | 3,400 | 3,515 | 99,800 | 75 | 102% | 103% | 268% | ▲▲▲▲▲ | 3 | 0 | 0 | 100% | 100% | 106% | 100% | 123% |
| 20250626 | 3,520 | 3,655 | 3,475 | 3,520 | 92,600 | 5 | 100% | 100% | 93% | ▲▲▲▲▲▲ | 11 | 0 | 0 | 102% | 97% | 99% | 100% | 123% |
| 20250627 | 3,610 | 3,685 | 3,555 | 3,670 | 80,500 | 150 | 104% | 102% | 87% | ▲▲▲▲▲▲▲ | 0 | 0 | 0 | 96% | 93% | 94% | 100% | 125% |
| 20250630 | 3,740 | 3,750 | 3,580 | 3,605 | 62,700 | -65 | 98% | 96% | 78% | ▼ | 0 | 0 | 0 | 98% | 102% | 0% | 98% | 123% |
| 20250701 | 3,595 | 3,615 | 3,530 | 3,530 | 35,400 | -75 | 98% | 98% | 56% | ▼▼ | 0 | 0 | 0 | 101% | 106% | 0% | 96% | 114% |
| 20250702 | 3,460 | 3,560 | 3,410 | 3,500 | 39,800 | -30 | 99% | 101% | 112% | ▼▼▼ | 4 | 0 | 0 | 99% | 104% | 0% | 95% | 109% |
| 20250703 | 3,490 | 3,510 | 3,435 | 3,460 | 37,500 | -40 | 99% | 99% | 94% | ▼▼▼▼ | 3 | 0 | 0 | 97% | 107% | 0% | 94% | 108% |
| 20250704 | 3,495 | 3,510 | 3,365 | 3,375 | 43,800 | -85 | 98% | 97% | 117% | ▼▼▼▼▼ | 2 | 0 | 0 | 110% | 111% | 0% | 92% | 105% |
| 20250707 | 3,360 | 3,690 | 3,315 | 3,680 | 90,600 | 305 | 109% | 110% | 207% | ▲ | 1 | 4 | 0 | 99% | 97% | 0% | 100% | 115% |
| 20250708 | 3,675 | 3,720 | 3,605 | 3,635 | 103,400 | -45 | 99% | 99% | 114% | ▼ | 0 | 0 | 0 | 98% | 97% | 0% | 99% | 113% |
| 20250709 | 3,630 | 3,650 | 3,510 | 3,560 | 64,600 | -75 | 98% | 98% | 62% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 111% |
| 20250710 | 3,690 | 3,775 | 3,635 | 3,725 | 150,500 | 165 | 105% | 101% | 233% | ▲ | 0 | 0 | 0 | 95% | 0% | 0% | 100% | 116% |
| 20250711 | 3,750 | 3,770 | 3,570 | 3,570 | 86,000 | -155 | 96% | 95% | 57% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 111% |
| 20250714 | 3,515 | 3,590 | 3,505 | 3,520 | 40,100 | -50 | 99% | 100% | 47% | ▼▼ | 0 | 0 | 0 | % | % | % | 94% | 108% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | Diversified Select Opportunities Capital Management, LLC | 39,000 | 0.29% | ▼ | -29,300 | 1,900 | 2,032 | 1,869 | 1,946 | 322,400 |
| 2024-05-15 | Diversified Select Opportunities Capital Management, LLC | 68,300 | 0.52% | ▲ | 12,300 | 2,013 | 2,046 | 1,930 | 1,940 | 185,700 |
| 2024-05-13 | Diversified Select Opportunities Capital Management, LLC | 56,000 | 0.42% | ▼ | -26,400 | 2,036 | 2,109 | 2,024 | 2,038 | 209,800 |
| 2024-04-25 | Diversified Select Opportunities Capital Management, LLC | 82,400 | 0.63% | ▲ | 4,400 | 1,929 | 1,929 | 1,857 | 1,861 | 98,900 |
| 2024-04-24 | Diversified Select Opportunities Capital Management, LLC | 78,000 | 0.59% | ▼ | -1,700 | 1,964 | 2,006 | 1,950 | 1,995 | 31,900 |
| 2024-04-17 | Diversified Select Opportunities Capital Management, LLC | 79,700 | 0.61% | ▲ | 7,600 | 2,044 | 2,060 | 1,954 | 1,980 | 98,100 |
| 2024-04-16 | Diversified Select Opportunities Capital Management, LLC | 72,100 | 0.55% | ▲ | 7,400 | 2,163 | 2,163 | 2,016 | 2,038 | 191,500 |
| 2024-04-12 | Diversified Select Opportunities Capital Management, LLC | 64,700 | 0.49% | ▼ | -1,600 | 2,274 | 2,277 | 2,236 | 2,275 | 26,300 |
| 2024-04-09 | Diversified Select Opportunities Capital Management, LLC | 66,300 | 0.50% | ▲ | 2,250 | 2,305 | 2,236 | 2,297 | 34,900 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V0J2 | 350 | 2025-01-06 09:32 | 寺崎電気産業株式会社 | 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） |