| 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 | 4,730 | 4,730 | 4,655 | 4,665 | 40,000 | -75 | 98% | 99% | 196% | ▼ | 18 | 0 | 0 | 102% | 103% | 108% | 98% | 3% |
| 20250702 | 4,650 | 4,730 | 4,650 | 4,725 | 8,800 | 60 | 101% | 102% | 22% | ▲ | 8 | 0 | 0 | 101% | 102% | 106% | 100% | 4% |
| 20250703 | 4,745 | 4,815 | 4,745 | 4,785 | 34,900 | 60 | 101% | 101% | 397% | ▲▲ | 16 | 0 | 0 | 100% | 101% | 105% | 100% | 6% |
| 20250704 | 4,780 | 4,790 | 4,770 | 4,770 | 6,200 | -15 | 100% | 100% | 18% | ▼ | 16 | 0 | 0 | 100% | 102% | 105% | 100% | 5% |
| 20250707 | 4,770 | 4,775 | 4,750 | 4,775 | 6,700 | 5 | 100% | 100% | 108% | ▲ | 15 | 0 | 0 | 100% | 102% | 105% | 100% | 5% |
| 20250708 | 4,775 | 4,800 | 4,770 | 4,795 | 9,500 | 20 | 100% | 100% | 142% | ▲▲ | 14 | 0 | 0 | 101% | 102% | 105% | 100% | 6% |
| 20250709 | 4,795 | 4,860 | 4,795 | 4,835 | 16,800 | 40 | 101% | 101% | 177% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 104% | 100% | 7% |
| 20250710 | 4,835 | 4,855 | 4,830 | 4,850 | 7,400 | 15 | 100% | 100% | 44% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 100% | 103% | 100% | 7% |
| 20250711 | 4,860 | 4,885 | 4,850 | 4,885 | 13,600 | 35 | 101% | 101% | 184% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 99% | 103% | 100% | 8% |
| 20250714 | 4,885 | 4,925 | 4,865 | 4,880 | 18,800 | -5 | 100% | 100% | 138% | ▼ | 0 | 0 | 0 | 100% | 100% | 103% | 100% | 8% |
| 20250715 | 4,880 | 4,910 | 4,870 | 4,875 | 18,900 | -5 | 100% | 100% | 101% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 7% |
| 20250716 | 4,885 | 4,885 | 4,840 | 4,840 | 15,300 | -35 | 99% | 99% | 81% | ▼▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 7% |
| 20250717 | 4,840 | 4,865 | 4,810 | 4,860 | 6,900 | 20 | 100% | 100% | 45% | ▲ | 0 | 0 | 0 | 100% | 103% | 0% | 99% | 7% |
| 20250718 | 4,865 | 4,865 | 4,820 | 4,845 | 7,600 | -15 | 100% | 100% | 110% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 99% | 6% |
| 20250722 | 4,855 | 4,885 | 4,845 | 4,870 | 9,000 | 25 | 101% | 100% | 118% | ▲ | 0 | 0 | 0 | 101% | 103% | 0% | 100% | 6% |
| 20250723 | 4,865 | 4,920 | 4,860 | 4,920 | 28,200 | 50 | 101% | 101% | 313% | ▲▲ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 7% |
| 20250724 | 4,905 | 4,940 | 4,905 | 4,940 | 18,400 | 20 | 100% | 101% | 65% | ▲▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 6% |
| 20250725 | 4,940 | 5,000 | 4,925 | 5,000 | 28,400 | 60 | 101% | 101% | 154% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 7% |
| 20250728 | 4,985 | 5,030 | 4,985 | 5,020 | 9,100 | 20 | 100% | 101% | 32% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 8% |
| 20250729 | 4,990 | 5,020 | 4,960 | 5,010 | 10,800 | -10 | 100% | 100% | 119% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250730 | 5,020 | 5,030 | 4,955 | 5,010 | 17,500 | 0 | 100% | 100% | 162% | -- | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-10 | GOLDMAN SACHS INTERNATIONAL | 27,702 | 0.45% | ▼ | -2,715 | 5,050 | 5,150 | 5,050 | 5,130 | 14,900 |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -49,389 | 5,190 | 5,200 | 5,080 | 5,100 | 23,600 |
| 2024-12-30 | GOLDMAN SACHS INTERNATIONAL | 30,417 | 0.50% | ▲ | 5,100 | 5,140 | 5,030 | 5,140 | 22,600 | |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 49,389 | 0.81% | ▲ | 5,100 | 5,140 | 5,030 | 5,140 | 22,600 | |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 13,400 | 0.22% | ▼ | -17,693 | 5,400 | 5,400 | 5,300 | 5,360 | 62,000 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 31,093 | 0.51% | ▲ | 5,380 | 5,430 | 5,340 | 5,400 | 20,000 | |
| 2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 5,518 | 0.09% | ▼ | -66,900 | 3,640 | 3,660 | 3,525 | 3,565 | 21,100 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 72,418 | 1.19% | ▲ | 13,600 | 3,945 | 4,000 | 3,870 | 3,925 | 43,100 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9BI | 350 | 2025-02-19 15:33 | 新家工業株式会社 | アセット・バリュー・インベスターズ・リミテッド | 変更報告書（短期大量譲渡） |
| S100V9AL | 350 | 2025-02-19 15:32 | 新家工業株式会社 | Ｂｌａｃｋ Ｃｌｏｖｅｒ Ｌｉｍｉｔｅｄ | 変更報告書（短期大量譲渡） |
| S100V67Y | 350 | 2025-02-06 15:38 | 新家工業株式会社 | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
| S100UXXU | 350 | 2024-12-18 15:32 | 新家工業株式会社 | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
| S100UT34 | 350 | 2024-11-22 15:35 | 新家工業株式会社 | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |
| S100U528 | 350 | 2024-08-06 15:47 | 新家工業株式会社 | アセット・バリュー・インベスターズ・リミテッド | 大量保有報告書 |
| S100U5HA | 350 | 2024-08-06 12:09 | 新家工業株式会社 | 株式会社りそな銀行 | 変更報告書（特例対象株券等） |
| S100U3OL | 350 | 2024-07-29 14:41 | 新家工業株式会社 | 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） |