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 | 1,080 | 1,089 | 1,074 | 1,084 | 1,300 | 4 | 100% | 100% | 100% | ▲▲▲ | 0 | 0 | 0 | 99% | 100% | 100% | 100% | 3% |
20250702 | 1,089 | 1,089 | 1,069 | 1,079 | 1,700 | -5 | 100% | 99% | 131% | ▼ | 0 | 0 | 0 | 100% | 101% | 101% | 100% | 2% |
20250703 | 1,081 | 1,081 | 1,078 | 1,081 | 600 | 2 | 100% | 100% | 35% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 100% | 2% |
20250704 | 1,082 | 1,082 | 1,080 | 1,080 | 1,500 | -1 | 100% | 100% | 250% | ▼ | 0 | 0 | 0 | 99% | 99% | 100% | 100% | 2% |
20250707 | 1,094 | 1,095 | 1,083 | 1,083 | 2,600 | 3 | 100% | 99% | 173% | ▲ | 0 | 0 | 0 | 101% | 100% | 101% | 100% | 2% |
20250708 | 1,080 | 1,094 | 1,078 | 1,087 | 1,100 | 4 | 100% | 101% | 42% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 101% | 100% | 2% |
20250709 | 1,086 | 1,086 | 1,086 | 1,086 | 500 | -1 | 100% | 100% | 45% | ▼ | 0 | 0 | 0 | 100% | 99% | 101% | 100% | 2% |
20250710 | 1,086 | 1,116 | 1,080 | 1,086 | 4,900 | 0 | 100% | 100% | 980% | -- | 0 | 0 | 0 | 100% | 102% | 103% | 100% | 2% |
20250711 | 1,056 | 1,097 | 1,050 | 1,052 | 5,200 | -34 | 97% | 100% | 106% | ▼ | 0 | 0 | 0 | 101% | 99% | 101% | 97% | 0% |
20250714 | 1,072 | 1,083 | 1,072 | 1,083 | 1,200 | 31 | 103% | 101% | 23% | ▲ | 0 | 0 | 0 | 100% | 99% | 100% | 100% | 3% |
20250715 | 1,083 | 1,085 | 1,080 | 1,080 | 1,800 | -3 | 100% | 100% | 150% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 3% |
20250716 | 1,082 | 1,092 | 1,078 | 1,078 | 1,000 | -2 | 100% | 100% | 56% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 99% | 2% |
20250717 | 1,075 | 1,135 | 1,050 | 1,062 | 19,000 | -16 | 99% | 99% | 1900% | ▼▼▼ | 0 | 0 | 0 | 100% | 103% | 0% | 98% | 1% |
20250718 | 1,063 | 1,069 | 1,062 | 1,062 | 1,200 | 0 | 100% | 100% | 6% | -- | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 1% |
20250722 | 1,073 | 1,089 | 1,066 | 1,073 | 3,600 | 11 | 101% | 100% | 300% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 2% |
20250723 | 1,086 | 1,087 | 1,086 | 1,087 | 400 | 14 | 101% | 100% | 11% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 3% |
20250724 | 1,097 | 1,097 | 1,083 | 1,083 | 700 | -4 | 100% | 99% | 175% | ▼ | 0 | 0 | 0 | 100% | 98% | 0% | 100% | 3% |
20250725 | 1,098 | 1,098 | 1,083 | 1,094 | 1,100 | 11 | 101% | 100% | 157% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 4% |
20250728 | 1,079 | 1,089 | 1,079 | 1,085 | 1,700 | -9 | 99% | 101% | 155% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 3% |
20250729 | 1,087 | 1,087 | 1,082 | 1,082 | 900 | -3 | 100% | 100% | 53% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 3% |
20250730 | 1,084 | 1,100 | 1,080 | 1,080 | 3,300 | -2 | 100% | 100% | 367% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 99% | 3% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-26 | UBS AG | 9,500 | 0.44% | ▼ | -1,300 | 974 | 980 | 963 | 972 | 7,600 |
2024-12-23 | UBS AG | 10,800 | 0.50% | ▲ | 400 | 993 | 993 | 980 | 989 | 3,800 |
2024-12-18 | UBS AG | 10,400 | 0.48% | ▼ | -2,400 | 999 | 1,000 | 989 | 991 | 4,700 |
2024-12-10 | UBS AG | 12,800 | 0.59% | ▼ | -1,700 | 984 | 999 | 976 | 995 | 6,200 |
2024-11-19 | UBS AG | 14,500 | 0.67% | ▼ | -500 | 980 | 1,002 | 980 | 990 | 4,500 |
2024-11-15 | UBS AG | 15,000 | 0.70% | ▲ | 200 | 977 | 989 | 960 | 966 | 14,000 |
2024-11-12 | UBS AG | 14,800 | 0.69% | ▼ | -1,800 | 989 | 1,028 | 989 | 1,019 | 15,200 |
2024-11-05 | UBS AG | 16,600 | 0.77% | ▼ | -2,600 | 991 | 1,005 | 975 | 1,005 | 9,000 |
2024-11-01 | UBS AG | 19,200 | 0.89% | ▼ | -1,500 | 994 | 1,009 | 976 | 976 | 10,400 |
2024-10-30 | UBS AG | 20,700 | 0.96% | ▼ | -1,200 | 976 | 997 | 976 | 991 | 7,300 |
2024-10-28 | UBS AG | 21,900 | 1.02% | ▲ | 800 | 944 | 998 | 944 | 995 | 18,300 |
2024-10-25 | UBS AG | 21,100 | 0.98% | ▼ | -1,200 | 970 | 970 | 932 | 948 | 33,300 |
2024-10-22 | Nomura International plc | 10,500 | 0.49% | ▼ | -2,200 | 1,032 | 1,037 | 1,000 | 1,000 | 44,000 |
2024-10-22 | UBS AG | 22,300 | 1.04% | ▼ | -5,100 | 1,032 | 1,037 | 1,000 | 1,000 | 44,000 |
2024-10-17 | Nomura International plc | 12,700 | 0.59% | ▼ | -700 | 1,091 | 1,155 | 1,063 | 1,063 | 42,000 |
2024-10-17 | UBS AG | 27,400 | 1.28% | ▼ | -800 | 1,091 | 1,155 | 1,063 | 1,063 | 42,000 |
2024-10-16 | Nomura International plc | 13,400 | 0.62% | ▲ | 1,081 | 1,158 | 1,045 | 1,082 | 199,000 | |
2024-10-16 | UBS AG | 28,200 | 1.31% | ▲ | 12,600 | 1,081 | 1,158 | 1,045 | 1,082 | 199,000 |
2024-10-15 | UBS AG | 15,600 | 0.73% | ▲ | 2,600 | 1,066 | 1,066 | 1,020 | 1,032 | 29,200 |
2024-10-10 | UBS AG | 13,000 | 0.60% | ▲ | 1,400 | 1,076 | 1,122 | 1,053 | 1,089 | 62,500 |
2024-10-07 | UBS AG | 11,600 | 0.54% | ▲ | 8,500 | 1,120 | 1,313 | 1,112 | 1,246 | 1,070,100 |
2024-10-04 | UBS AG | 3,100 | 0.14% | ▼ | -9,200 | 1,135 | 1,349 | 1,111 | 1,122 | 692,500 |
2024-10-02 | UBS AG | 12,300 | 0.57% | ▼ | -1,900 | 1,063 | 1,149 | 1,046 | 1,111 | 76,700 |
2024-10-01 | UBS AG | 14,200 | 0.66% | ▲ | 3,300 | 1,084 | 1,100 | 1,036 | 1,070 | 41,700 |
2024-09-26 | UBS AG | 10,900 | 0.51% | ▲ | 1,072 | 1,080 | 1,024 | 1,028 | 113,100 | |
2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 10,600 | 0.49% | ▼ | -2,200 | 1,057 | 1,057 | 1,035 | 1,040 | 6,400 |
2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 12,800 | 0.59% | ▼ | -2,000 | 1,023 | 1,026 | 1,015 | 1,026 | 3,400 |
2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 14,800 | 0.69% | ▼ | -300 | 1,032 | 1,033 | 1,018 | 1,033 | 3,100 |
2024-04-05 | GOLDMAN SACHS INTERNATIONAL | 15,100 | 0.70% | ▲ | 2,200 | 1,039 | 1,039 | 1,014 | 1,024 | 16,100 |
2024-03-26 | GOLDMAN SACHS INTERNATIONAL | 12,900 | 0.60% | ▲ | 1,900 | 1,032 | 1,048 | 1,030 | 1,036 | 6,800 |
2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 11,000 | 0.51% | ▲ | 1,050 | 1,076 | 1,037 | 1,076 | 9,600 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100T319 | 350 | 2024-03-21 15:00 | 株式会社ALiNKインターネット | 松本 修士 | 変更報告書 |