| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 9,882 | 9,949 | 9,661 | 9,863 | 24,010,400 | 153 | 102% | 100% | 118% | ▲ | 3 | 11 | 0 | 102% | 108% | 118% | 100% | 39% |
| 20250625 | 10,000 | 10,270 | 9,957 | 10,190 | 16,542,400 | 327 | 103% | 102% | 69% | ▲▲ | 2 | 12 | 0 | 103% | 103% | 113% | 100% | 44% |
| 20250626 | 10,430 | 10,750 | 10,335 | 10,700 | 18,215,700 | 510 | 105% | 103% | 110% | ▲▲▲ | 9 | 13 | 0 | 100% | 100% | 112% | 100% | 51% |
| 20250627 | 10,575 | 10,735 | 10,470 | 10,585 | 19,375,500 | -115 | 99% | 100% | 106% | ▼ | 10 | 13 | 0 | 99% | 99% | 110% | 99% | 49% |
| 20250630 | 10,735 | 10,965 | 10,570 | 10,655 | 18,527,500 | 70 | 101% | 99% | 96% | ▲ | 10 | 0 | 0 | 103% | 102% | 113% | 100% | 50% |
| 20250701 | 10,435 | 10,880 | 10,420 | 10,765 | 13,846,700 | 110 | 101% | 103% | 75% | ▲▲ | 7 | 10 | 0 | 103% | 108% | 116% | 100% | 48% |
| 20250702 | 10,170 | 10,620 | 10,140 | 10,425 | 16,593,000 | -340 | 97% | 103% | 120% | ▼ | 4 | 7 | 0 | 100% | 104% | 111% | 97% | 41% |
| 20250703 | 10,580 | 10,630 | 10,440 | 10,530 | 12,321,700 | 105 | 101% | 100% | 74% | ▲ | 6 | 9 | 0 | 100% | 105% | 107% | 98% | 36% |
| 20250704 | 10,700 | 10,865 | 10,640 | 10,675 | 11,862,900 | 145 | 101% | 100% | 96% | ▲▲ | 5 | 9 | 0 | 100% | 106% | 107% | 99% | 35% |
| 20250707 | 10,645 | 10,770 | 10,510 | 10,685 | 7,632,800 | 10 | 100% | 100% | 64% | ▲▲▲ | 4 | 7 | 0 | 102% | 107% | 106% | 99% | 29% |
| 20250708 | 10,750 | 10,995 | 10,675 | 10,955 | 12,371,200 | 270 | 103% | 102% | 162% | ▲▲▲▲ | 4 | 0 | 0 | 99% | 106% | 0% | 100% | 32% |
| 20250709 | 11,090 | 11,095 | 10,700 | 10,980 | 13,897,400 | 25 | 100% | 99% | 112% | ▲▲▲▲▲ | 5 | 0 | 0 | 101% | 106% | 0% | 100% | 32% |
| 20250710 | 11,080 | 11,245 | 10,970 | 11,245 | 14,583,100 | 265 | 102% | 101% | 105% | ▲▲▲▲▲▲ | 4 | 0 | 0 | 99% | 103% | 0% | 100% | 32% |
| 20250711 | 11,450 | 11,640 | 11,120 | 11,325 | 17,165,400 | 80 | 101% | 99% | 118% | ▲▲▲▲▲▲▲ | 0 | 0 | 0 | 101% | 103% | 0% | 100% | 21% |
| 20250714 | 11,400 | 11,560 | 11,305 | 11,515 | 8,609,200 | 190 | 102% | 101% | 50% | ▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 102% | 99% | 0% | 100% | 22% |
| 20250715 | 11,450 | 11,730 | 11,335 | 11,720 | 13,936,800 | 205 | 102% | 102% | 162% | ▲▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 96% | 0% | 100% | 24% |
| 20250716 | 11,840 | 12,040 | 11,650 | 11,795 | 16,476,700 | 75 | 101% | 100% | 118% | ▲▲▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 102% | 99% | 0% | 100% | 25% |
| 20250717 | 11,525 | 11,740 | 11,305 | 11,705 | 14,058,600 | -90 | 99% | 102% | 85% | ▼ | 0 | 0 | 0 | 97% | 0% | 0% | 99% | 21% |
| 20250718 | 11,550 | 11,620 | 11,170 | 11,185 | 14,188,900 | -520 | 96% | 97% | 101% | ▼▼ | 0 | 0 | 0 | 102% | 0% | 0% | 95% | 15% |
| 20250722 | 11,160 | 11,500 | 11,155 | 11,345 | 9,714,400 | 160 | 101% | 102% | 68% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 15% |
| 20250723 | 11,325 | 11,445 | 11,070 | 11,410 | 13,405,500 | 65 | 101% | 101% | 138% | ▲▲ | 0 | 0 | 0 | % | % | % | 97% | 12% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | GOLDMAN SACHS INTERNATIONAL | 3,678,821 | 0.48% | ▼ | -443,669 | 10,575 | 10,735 | 10,470 | 10,585 | 19,375,500 |
| 2025-06-17 | GOLDMAN SACHS INTERNATIONAL | 4,122,490 | 0.53% | ▲ | 9,290 | 9,727 | 9,276 | 9,550 | 42,568,500 | |
| 2025-06-03 | モルガン・スタンレーMUFG証券株式会社 | 3,589,042 | 0.46% | ▼ | -397,283 | 7,176 | 7,370 | 7,163 | 7,277 | 13,397,900 |
| 2025-05-26 | モルガン・スタンレーMUFG証券株式会社 | 3,986,325 | 0.52% | ▲ | 6,834 | 7,128 | 6,831 | 7,101 | 13,078,100 | |
| 2025-04-04 | MERRILL LYNCH INTERNATIONAL | 3,799,999 | 0.49% | ▼ | -303,005 | 5,990 | 6,024 | 5,443 | 5,654 | 31,765,700 |
| 2025-04-03 | MERRILL LYNCH INTERNATIONAL | 4,103,004 | 0.53% | ▼ | -58,996 | 6,043 | 6,265 | 6,025 | 6,152 | 20,513,700 |
| 2025-04-02 | MERRILL LYNCH INTERNATIONAL | 4,162,000 | 0.54% | ▼ | -211,166 | 6,377 | 6,486 | 6,287 | 6,443 | 17,008,200 |
| 2025-04-01 | MERRILL LYNCH INTERNATIONAL | 4,373,166 | 0.57% | ▲ | 374,300 | 6,485 | 6,509 | 6,226 | 6,283 | 20,716,100 |
| 2025-03-31 | MERRILL LYNCH INTERNATIONAL | 3,998,866 | 0.52% | ▼ | -344,183 | 6,658 | 6,705 | 6,451 | 6,472 | 19,657,400 |
| 2025-03-28 | MERRILL LYNCH INTERNATIONAL | 4,343,049 | 0.56% | ▼ | -514,700 | 7,080 | 7,178 | 6,925 | 7,008 | 17,664,900 |
| 2025-03-27 | MERRILL LYNCH INTERNATIONAL | 4,857,749 | 0.63% | ▲ | 7,481 | 7,481 | 7,202 | 7,202 | 19,991,500 | |
| 2025-03-26 | GOLDMAN SACHS INTERNATIONAL | 3,267,197 | 0.42% | ▼ | -919,362 | 7,805 | 7,846 | 7,622 | 7,781 | 17,396,500 |
| 2025-03-19 | GOLDMAN SACHS INTERNATIONAL | 4,186,559 | 0.54% | ▲ | 850,898 | 8,471 | 8,499 | 8,283 | 8,283 | 13,288,900 |
| 2025-03-10 | GOLDMAN SACHS INTERNATIONAL | 3,335,661 | 0.43% | ▼ | -1,395,532 | 7,550 | 7,799 | 7,470 | 7,789 | 10,835,200 |
| 2025-03-06 | GOLDMAN SACHS INTERNATIONAL | 4,731,193 | 0.61% | ▲ | 7,903 | 7,978 | 7,637 | 7,688 | 13,725,900 | |
| 2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 2,964,930 | 0.38% | ▼ | -1,867,847 | 6,376 | 6,425 | 6,234 | 6,300 | 12,910,500 |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 4,832,777 | 0.63% | ▲ | 264,425 | 6,465 | 6,733 | 6,446 | 6,686 | 11,201,000 |
| 2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 4,568,352 | 0.59% | ▲ | 6,385 | 6,493 | 6,338 | 6,436 | 11,269,800 | |
| 2024-03-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 3,703,477 | 0.48% | ▼ | -4,959,300 | 7,125 | 7,195 | 6,930 | 6,930 | 19,636,900 |
| 2024-03-07 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 8,662,777 | 1.13% | ▲ | 274,500 | 7,399 | 7,408 | 6,973 | 6,974 | 20,433,300 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VYEW | 350 | 2025-06-17 16:22 | 株式会社アドバンテスト | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100T575 | 350 | 2024-04-01 13:22 | 株式会社アドバンテスト | 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） |
| S100T1X3 | 350 | 2024-03-18 16:04 | 株式会社アドバンテスト | 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） |
| S100Q08E | 350 | 2023-01-25 09:24 | 株式会社アドバンテスト | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書 |