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 | 1,830 | 1,837 | 1,817 | 1,832 | 2,640,600 | 1 | 100% | 100% | 79% | ▲▲▲ | 7 | 0 | 0 | 102% | 103% | 111% | 97% | 2% |
20250702 | 1,810 | 1,847 | 1,810 | 1,838 | 3,285,400 | 6 | 100% | 102% | 124% | ▲▲▲▲ | 6 | 15 | 0 | 102% | 105% | 109% | 97% | 2% |
20250703 | 1,839 | 1,876 | 1,836 | 1,872 | 3,630,800 | 35 | 102% | 102% | 111% | ▲▲▲▲▲ | 5 | 0 | 0 | 98% | 102% | 106% | 100% | 4% |
20250704 | 1,888 | 1,907 | 1,855 | 1,855 | 2,882,900 | -18 | 99% | 98% | 79% | ▼ | 13 | 0 | 0 | 99% | 104% | 108% | 99% | 3% |
20250707 | 1,858 | 1,880 | 1,841 | 1,847 | 2,994,400 | -8 | 100% | 99% | 104% | ▼▼ | 9 | 0 | 0 | 101% | 105% | 109% | 99% | 3% |
20250708 | 1,847 | 1,876 | 1,846 | 1,867 | 3,520,600 | 20 | 101% | 101% | 118% | ▲ | 6 | 0 | 0 | 102% | 103% | 106% | 100% | 4% |
20250709 | 1,897 | 1,935 | 1,889 | 1,935 | 5,130,200 | 68 | 104% | 102% | 146% | ▲▲ | 11 | 0 | 0 | 99% | 100% | 100% | 100% | 8% |
20250710 | 1,949 | 1,956 | 1,931 | 1,933 | 4,646,900 | -2 | 100% | 99% | 91% | ▼ | 0 | 0 | 0 | 98% | 100% | 100% | 100% | 8% |
20250711 | 1,958 | 1,979 | 1,924 | 1,924 | 4,120,600 | -10 | 100% | 98% | 89% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 102% | 99% | 7% |
20250714 | 1,918 | 1,938 | 1,909 | 1,937 | 2,165,100 | 13 | 101% | 101% | 53% | ▲ | 0 | 0 | 0 | 101% | 102% | 101% | 100% | 8% |
20250715 | 1,936 | 1,957 | 1,928 | 1,950 | 3,133,000 | 13 | 101% | 101% | 145% | ▲▲ | 0 | 0 | 0 | 98% | 101% | 0% | 100% | 8% |
20250716 | 1,967 | 1,982 | 1,928 | 1,928 | 2,445,000 | -22 | 99% | 98% | 78% | ▼ | 0 | 0 | 0 | 102% | 105% | 0% | 99% | 7% |
20250717 | 1,920 | 1,970 | 1,914 | 1,959 | 3,169,500 | 31 | 102% | 102% | 130% | ▲ | 0 | 0 | 0 | 100% | 103% | 0% | 100% | 9% |
20250718 | 1,951 | 1,959 | 1,942 | 1,952 | 2,073,300 | -7 | 100% | 100% | 65% | ▼ | 0 | 0 | 0 | 101% | 100% | 0% | 100% | 9% |
20250722 | 1,957 | 1,979 | 1,950 | 1,970 | 2,704,500 | 18 | 101% | 101% | 130% | ▲ | 0 | 0 | 0 | 100% | 98% | 0% | 100% | 10% |
20250723 | 2,000 | 2,058 | 1,989 | 1,992 | 6,502,800 | 22 | 101% | 100% | 240% | ▲▲ | 0 | 0 | 0 | 100% | 97% | 0% | 100% | 11% |
20250724 | 2,008 | 2,026 | 2,003 | 2,009 | 3,623,600 | 17 | 101% | 100% | 56% | ▲▲▲ | 0 | 0 | 0 | 98% | 98% | 0% | 100% | 12% |
20250725 | 1,982 | 1,987 | 1,928 | 1,932 | 3,519,500 | -77 | 96% | 98% | 97% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 6% |
20250728 | 1,931 | 1,972 | 1,929 | 1,953 | 2,457,800 | 21 | 101% | 101% | 70% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 7% |
20250729 | 1,938 | 1,994 | 1,923 | 1,932 | 3,533,600 | -21 | 99% | 100% | 144% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 5% |
20250730 | 1,922 | 1,949 | 1,918 | 1,948 | 1,613,100 | 16 | 101% | 101% | 46% | ▲ | 0 | 0 | 0 | % | % | % | 97% | 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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-28 | GOLDMAN SACHS INTERNATIONAL | 2,971,821 | 0.41% | ▼ | -1,299,600 | 1,924 | 1,959 | 1,923 | 1,937 | 5,150,900 |
2025-04-18 | GOLDMAN SACHS INTERNATIONAL | 4,271,421 | 0.59% | ▼ | -46,350 | 1,851 | 1,866 | 1,844 | 1,857 | 975,900 |
2025-04-15 | GOLDMAN SACHS INTERNATIONAL | 4,317,771 | 0.60% | ▲ | 738,968 | 1,809 | 1,829 | 1,798 | 1,814 | 1,782,100 |
2025-04-09 | GOLDMAN SACHS INTERNATIONAL | 3,578,803 | 0.50% | ▲ | 1,727 | 1,743 | 1,685 | 1,703 | 2,137,500 | |
2024-12-19 | JPM Securities Japan Co Ltd. | 69,813 | 0.00% | ▼ | -4,527,910 | 2,098 | 2,106 | 2,078 | 2,081 | 2,351,000 |
2024-12-18 | JPM Securities Japan Co Ltd. | 4,597,723 | 0.61% | ▲ | 209,599 | 2,130 | 2,153 | 2,120 | 2,125 | 2,683,500 |
2024-12-16 | JPM Securities Japan Co Ltd. | 4,388,124 | 0.58% | ▼ | -863,693 | 2,140 | 2,188 | 2,138 | 2,170 | 2,633,500 |
2024-12-09 | JPM Securities Japan Co Ltd. | 5,251,817 | 0.69% | ▼ | -46,207 | 2,097 | 2,098 | 2,069 | 2,084 | 2,353,000 |
2024-12-05 | JPM Securities Japan Co Ltd. | 5,298,024 | 0.70% | ▲ | 762,693 | 2,051 | 2,052 | 2,027 | 2,038 | 1,755,900 |
2024-11-20 | JPM Securities Japan Co Ltd. | 4,535,331 | 0.60% | ▲ | 547,732 | 1,998 | 2,004 | 1,960 | 1,973 | 2,213,200 |
2024-11-15 | JPM Securities Japan Co Ltd. | 3,987,599 | 0.53% | ▲ | 1,948 | 1,967 | 1,940 | 1,961 | 2,325,500 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100T06G | 350 | 2024-03-07 09:16 | いすゞ自動車株式会社 | 野村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) |