| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,124 | 1,128 | 1,099 | 1,101 | 100,200 | -19 | 98% | 98% | 64% | ▼ | 0 | 0 | 0 | 102% | 101% | 105% | 96% | 2% |
| 20250702 | 1,102 | 1,140 | 1,102 | 1,125 | 125,100 | 24 | 102% | 102% | 125% | ▲ | 20 | 0 | 0 | 100% | 99% | 102% | 98% | 4% |
| 20250703 | 1,135 | 1,142 | 1,132 | 1,138 | 54,700 | 13 | 101% | 100% | 44% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 102% | 99% | 5% |
| 20250704 | 1,142 | 1,144 | 1,125 | 1,135 | 74,800 | -3 | 100% | 99% | 137% | ▼ | 0 | 0 | 0 | 97% | 99% | 103% | 99% | 5% |
| 20250707 | 1,128 | 1,128 | 1,097 | 1,097 | 87,600 | -38 | 97% | 97% | 117% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 106% | 95% | 1% |
| 20250708 | 1,098 | 1,112 | 1,098 | 1,108 | 96,400 | 11 | 101% | 101% | 110% | ▲ | 16 | 0 | 0 | 101% | 100% | 104% | 96% | 1% |
| 20250709 | 1,114 | 1,127 | 1,114 | 1,122 | 46,000 | 14 | 101% | 101% | 48% | ▲▲ | 0 | 0 | 0 | 98% | 99% | 103% | 97% | 2% |
| 20250710 | 1,124 | 1,126 | 1,100 | 1,100 | 112,600 | -22 | 98% | 98% | 245% | ▼ | 0 | 0 | 0 | 101% | 100% | 105% | 96% | 0% |
| 20250711 | 1,105 | 1,124 | 1,102 | 1,118 | 66,800 | 18 | 102% | 101% | 59% | ▲ | 13 | 0 | 0 | 99% | 99% | 104% | 97% | 2% |
| 20250714 | 1,118 | 1,127 | 1,112 | 1,112 | 46,500 | -6 | 99% | 99% | 70% | ▼ | 0 | 0 | 0 | 100% | 99% | 104% | 97% | 1% |
| 20250715 | 1,120 | 1,126 | 1,115 | 1,116 | 56,400 | 4 | 100% | 100% | 121% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 97% | 2% |
| 20250716 | 1,116 | 1,118 | 1,103 | 1,105 | 47,400 | -11 | 99% | 99% | 84% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 96% | 1% |
| 20250717 | 1,105 | 1,109 | 1,100 | 1,109 | 44,200 | 4 | 100% | 100% | 93% | ▲ | 9 | 0 | 0 | 99% | 102% | 0% | 96% | 1% |
| 20250718 | 1,113 | 1,118 | 1,106 | 1,107 | 39,700 | -2 | 100% | 99% | 90% | ▼ | 0 | 0 | 0 | 99% | 104% | 0% | 97% | 1% |
| 20250722 | 1,105 | 1,105 | 1,093 | 1,094 | 61,900 | -13 | 99% | 99% | 156% | ▼▼ | 7 | 0 | 0 | 101% | 104% | 0% | 96% | 0% |
| 20250723 | 1,104 | 1,120 | 1,098 | 1,112 | 99,500 | 18 | 102% | 101% | 161% | ▲ | 6 | 0 | 0 | 101% | 104% | 0% | 98% | 2% |
| 20250724 | 1,120 | 1,132 | 1,113 | 1,130 | 75,000 | 18 | 102% | 101% | 75% | ▲▲ | 0 | 0 | 0 | 101% | 103% | 0% | 99% | 3% |
| 20250725 | 1,132 | 1,138 | 1,122 | 1,138 | 73,200 | 8 | 101% | 101% | 98% | ▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 4% |
| 20250728 | 1,143 | 1,152 | 1,139 | 1,144 | 67,000 | 6 | 101% | 100% | 92% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 5% |
| 20250729 | 1,131 | 1,145 | 1,131 | 1,142 | 43,100 | -2 | 100% | 101% | 64% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 4% |
| 20250730 | 1,160 | 1,175 | 1,160 | 1,162 | 129,700 | 20 | 102% | 100% | 301% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 6% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-22 | JPM Securities Japan Co Ltd. | 287,514 | 0.69% | ▼ | -2,100 | 1,105 | 1,105 | 1,093 | 1,094 | 61,900 |
| 2025-07-18 | JPM Securities Japan Co Ltd. | 289,614 | 0.70% | ▲ | 1,900 | 1,113 | 1,118 | 1,106 | 1,107 | 39,700 |
| 2025-07-17 | JPM Securities Japan Co Ltd. | 287,714 | 0.69% | ▼ | -900 | 1,105 | 1,109 | 1,100 | 1,109 | 44,200 |
| 2025-07-16 | JPM Securities Japan Co Ltd. | 288,614 | 0.70% | ▲ | 41,400 | 1,116 | 1,118 | 1,103 | 1,105 | 47,400 |
| 2025-06-20 | JPM Securities Japan Co Ltd. | 247,214 | 0.60% | ▲ | 5,179 | 1,130 | 1,151 | 1,126 | 1,151 | 242,600 |
| 2025-05-19 | JPM Securities Japan Co Ltd. | 242,035 | 0.58% | ▼ | -5,600 | 1,053 | 1,087 | 1,051 | 1,086 | 329,700 |
| 2025-05-15 | JPM Securities Japan Co Ltd. | 247,635 | 0.60% | ▲ | 40,600 | 1,080 | 1,094 | 1,080 | 1,090 | 119,600 |
| 2025-04-07 | JPM Securities Japan Co Ltd. | 207,035 | 0.50% | ▲ | 950 | 959 | 916 | 923 | 240,900 | |
| 2024-12-18 | GOLDMAN SACHS INTERNATIONAL | 198,336 | 0.48% | ▼ | -9,110 | 1,154 | 1,162 | 1,147 | 1,153 | 87,700 |
| 2024-12-04 | GOLDMAN SACHS INTERNATIONAL | 207,446 | 0.50% | ▲ | 1,201 | 1,205 | 1,189 | 1,192 | 108,800 | |
| 2024-05-28 | GOLDMAN SACHS INTERNATIONAL | 177,856 | 0.49% | ▼ | -2,600 | 1,415 | 1,425 | 1,408 | 1,410 | 92,800 |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 180,456 | 0.50% | ▲ | 13,300 | 1,468 | 1,484 | 1,459 | 1,484 | 162,400 |
| 2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 167,156 | 0.46% | ▼ | -27,100 | 1,458 | 1,471 | 1,454 | 1,466 | 102,100 |
| 2024-05-01 | GOLDMAN SACHS INTERNATIONAL | 194,256 | 0.54% | ▼ | -23,539 | 1,431 | 1,465 | 1,404 | 1,452 | 259,800 |
| 2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 217,795 | 0.60% | ▲ | 36,499 | 1,457 | 1,459 | 1,416 | 1,423 | 195,000 |
| 2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 181,296 | 0.50% | ▲ | 4,501 | 1,474 | 1,499 | 1,466 | 1,487 | 141,600 |
| 2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 176,795 | 0.49% | ▼ | -3,501 | 1,450 | 1,475 | 1,443 | 1,474 | 142,300 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 180,296 | 0.50% | ▲ | 1,460 | 1,471 | 1,452 | 1,454 | 175,800 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 5,767 | 0.01% | ▼ | -196,400 | 1,574 | 1,613 | 1,568 | 1,599 | 252,400 |
| 2024-03-05 | J.P. MORGAN SECURITIES PLC | 202,167 | 0.56% | ▲ | 97,000 | 1,548 | 1,593 | 1,536 | 1,588 | 104,700 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2YS | 360 | 2024-07-24 13:43 | コーセル株式会社 | 買場 清 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U2NN | 350 | 2024-07-18 13:43 | コーセル株式会社 | ＳＯＭＰＯアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U2KJ | 350 | 2024-07-18 13:40 | コーセル株式会社 | ＬＩＴＥ－ＯＮ ＴＥＣＨＮＯＬＯＧＹ ＣＯＲＰＯＲＡＴＩＯＮ | 大量保有報告書 |
| S100U2FM | 350 | 2024-07-17 14:27 | コーセル株式会社 | 買場 清 | 変更報告書 |
| S100U1TV | 350 | 2024-07-12 12:36 | コーセル株式会社 | 飴 久晴 | 変更報告書 |