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 | 1,939 | 1,970 | 1,915 | 1,960 | 60,700 | 31 | 102% | 101% | 59% | ▲▲▲ | 4 | 10 | 18 | 99% | 104% | 123% | 98% | 24% |
20250625 | 1,960 | 1,961 | 1,929 | 1,935 | 31,700 | -25 | 99% | 99% | 52% | ▼ | 3 | 10 | 17 | 103% | 105% | 123% | 97% | 22% |
20250626 | 1,956 | 2,026 | 1,940 | 2,007 | 107,000 | 72 | 104% | 103% | 338% | ▲ | 2 | 9 | 16 | 102% | 104% | 118% | 100% | 27% |
20250627 | 2,037 | 2,094 | 2,037 | 2,076 | 81,900 | 69 | 103% | 102% | 77% | ▲▲ | 7 | 9 | 0 | 98% | 102% | 116% | 100% | 31% |
20250630 | 2,080 | 2,095 | 2,041 | 2,041 | 71,400 | -35 | 98% | 98% | 87% | ▼ | 7 | 13 | 0 | 101% | 106% | 118% | 98% | 29% |
20250701 | 2,032 | 2,079 | 2,029 | 2,046 | 32,200 | 5 | 100% | 101% | 45% | ▲ | 5 | 7 | 0 | 100% | 108% | 118% | 99% | 29% |
20250702 | 2,039 | 2,070 | 1,931 | 2,048 | 53,900 | 2 | 100% | 100% | 167% | ▲▲ | 4 | 6 | 0 | 102% | 110% | 116% | 99% | 21% |
20250703 | 2,065 | 2,116 | 2,065 | 2,111 | 50,700 | 63 | 103% | 102% | 94% | ▲▲▲ | 4 | 10 | 0 | 100% | 107% | 113% | 100% | 17% |
20250704 | 2,120 | 2,145 | 2,108 | 2,130 | 45,000 | 19 | 101% | 100% | 89% | ▲▲▲▲ | 4 | 10 | 0 | 99% | 102% | 110% | 100% | 17% |
20250707 | 2,180 | 2,192 | 2,123 | 2,148 | 168,700 | 18 | 101% | 99% | 375% | ▲▲▲▲▲ | 8 | 12 | 0 | 102% | 103% | 112% | 100% | 18% |
20250708 | 2,155 | 2,269 | 2,155 | 2,207 | 107,200 | 59 | 103% | 102% | 64% | ▲▲▲▲▲▲ | 2 | 8 | 0 | 101% | 99% | 0% | 100% | 21% |
20250709 | 2,250 | 2,297 | 2,240 | 2,265 | 117,700 | 58 | 103% | 101% | 110% | ▲▲▲▲▲▲▲ | 7 | 0 | 0 | 99% | 102% | 0% | 100% | 24% |
20250710 | 2,246 | 2,328 | 2,202 | 2,219 | 79,200 | -46 | 98% | 99% | 67% | ▼ | 6 | 0 | 0 | 100% | 107% | 0% | 98% | 21% |
20250711 | 2,220 | 2,267 | 2,202 | 2,220 | 41,600 | 1 | 100% | 100% | 53% | ▲ | 5 | 0 | 0 | 101% | 108% | 0% | 98% | 22% |
20250714 | 2,209 | 2,235 | 2,202 | 2,229 | 23,000 | 9 | 100% | 101% | 55% | ▲▲ | 4 | 0 | 0 | 99% | 107% | 0% | 98% | 22% |
20250715 | 2,229 | 2,230 | 2,194 | 2,209 | 47,600 | -20 | 99% | 99% | 207% | ▼ | 3 | 0 | 0 | 104% | 109% | 0% | 98% | 21% |
20250716 | 2,211 | 2,290 | 2,211 | 2,290 | 104,000 | 81 | 104% | 104% | 218% | ▲ | 2 | 0 | 0 | 102% | 103% | 0% | 100% | 25% |
20250717 | 2,340 | 2,395 | 2,302 | 2,382 | 169,100 | 92 | 104% | 102% | 163% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 24% |
20250718 | 2,394 | 2,447 | 2,383 | 2,396 | 74,400 | 14 | 101% | 100% | 44% | ▲▲▲ | 0 | 0 | 0 | 97% | 0% | 0% | 100% | 24% |
20250722 | 2,396 | 2,399 | 2,328 | 2,332 | 123,400 | -64 | 97% | 97% | 166% | ▼ | 0 | 0 | 0 | 102% | 0% | 0% | 97% | 21% |
20250723 | 2,357 | 2,438 | 2,357 | 2,404 | 91,800 | 72 | 103% | 102% | 74% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 24% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-05 | GOLDMAN SACHS INTERNATIONAL | 22,198 | 0.05% | ▼ | -399,000 | 1,532 | 1,544 | 1,526 | 1,526 | 23,000 |
2024-11-05 | モルガン・スタンレーMUFG証券株式会社 | 4,272 | 0.01% | ▼ | -215,800 | 1,532 | 1,544 | 1,526 | 1,526 | 23,000 |
2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 421,198 | 1.10% | ▲ | 18,500 | 1,512 | 1,550 | 1,507 | 1,530 | 53,200 |
2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 220,072 | 0.57% | ▲ | 1,610 | 1,650 | 1,595 | 1,595 | 190,100 | |
2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 402,698 | 1.05% | ▲ | 51,700 | 1,500 | 1,569 | 1,500 | 1,550 | 309,600 |
2024-10-11 | GOLDMAN SACHS INTERNATIONAL | 350,998 | 0.91% | ▲ | 106,700 | 1,458 | 1,489 | 1,443 | 1,448 | 213,000 |
2024-10-10 | GOLDMAN SACHS INTERNATIONAL | 244,298 | 0.63% | ▲ | 1,437 | 1,462 | 1,427 | 1,442 | 168,400 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100WD0O | 350 | 2025-07-16 15:31 | 株式会社ハイレックスコーポレーション | ゼナーアセットマネジメントエルエルピー | 大量保有報告書 |