| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250609 | 3,760 | 3,780 | 3,705 | 3,740 | 24,100 | -40 | 99% | 99% | 59% | ▼ | 0 | 0 | 0 | 99% | 102% | 101% | 99% | 108% |
| 20250610 | 3,760 | 3,800 | 3,730 | 3,735 | 32,300 | -5 | 100% | 99% | 134% | ▼▼ | 0 | 0 | 0 | 102% | 102% | 101% | 99% | 108% |
| 20250611 | 3,755 | 3,850 | 3,755 | 3,830 | 27,500 | 95 | 103% | 102% | 85% | ▲ | 0 | 0 | 0 | 97% | 99% | 98% | 100% | 111% |
| 20250613 | 3,850 | 3,855 | 3,715 | 3,740 | 33,100 | -90 | 98% | 97% | 120% | ▼ | 0 | 0 | 0 | 100% | 100% | 100% | 98% | 108% |
| 20250616 | 3,765 | 3,775 | 3,740 | 3,755 | 13,600 | 15 | 100% | 100% | 41% | ▲ | 0 | 0 | 0 | 102% | 100% | 99% | 98% | 107% |
| 20250617 | 3,760 | 3,850 | 3,735 | 3,840 | 32,700 | 85 | 102% | 102% | 240% | ▲▲ | 0 | 0 | 0 | 99% | 97% | 96% | 100% | 109% |
| 20250618 | 3,840 | 3,840 | 3,780 | 3,800 | 15,300 | -40 | 99% | 99% | 47% | ▼ | 0 | 0 | 0 | 99% | 99% | 97% | 99% | 108% |
| 20250619 | 3,800 | 3,800 | 3,745 | 3,760 | 12,400 | -40 | 99% | 99% | 81% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 98% | 98% | 107% |
| 20250620 | 3,750 | 3,795 | 3,745 | 3,750 | 26,000 | -10 | 100% | 100% | 210% | ▼▼▼ | 0 | 0 | 0 | 100% | 101% | 98% | 98% | 106% |
| 20250623 | 3,740 | 3,740 | 3,680 | 3,725 | 18,000 | -25 | 99% | 100% | 69% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 101% | 98% | 97% | 102% |
| 20250624 | 3,760 | 3,775 | 3,690 | 3,720 | 17,300 | -5 | 100% | 99% | 96% | ▼▼▼▼▼ | 0 | 0 | 0 | 101% | 101% | 99% | 97% | 102% |
| 20250625 | 3,720 | 3,760 | 3,660 | 3,745 | 22,200 | 25 | 101% | 101% | 128% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 98% | 103% |
| 20250626 | 3,745 | 3,825 | 3,735 | 3,780 | 39,800 | 35 | 101% | 101% | 179% | ▲▲ | 0 | 0 | 0 | 102% | 100% | 0% | 98% | 104% |
| 20250627 | 3,710 | 3,795 | 3,685 | 3,785 | 42,500 | 5 | 100% | 102% | 107% | ▲▲▲ | 0 | 0 | 0 | 98% | 96% | 0% | 99% | 104% |
| 20250630 | 3,835 | 3,835 | 3,720 | 3,765 | 35,000 | -20 | 99% | 98% | 82% | ▼ | 0 | 0 | 0 | 100% | 97% | 0% | 98% | 103% |
| 20250701 | 3,735 | 3,765 | 3,730 | 3,735 | 15,900 | -30 | 99% | 100% | 45% | ▼▼ | 0 | 0 | 0 | 100% | 98% | 0% | 97% | 103% |
| 20250702 | 3,710 | 3,790 | 3,695 | 3,695 | 15,600 | -40 | 99% | 100% | 98% | ▼▼▼ | 0 | 0 | 0 | 99% | 99% | 0% | 96% | 102% |
| 20250703 | 3,700 | 3,765 | 3,655 | 3,675 | 21,900 | -20 | 99% | 99% | 140% | ▼▼▼▼ | 0 | 0 | 0 | 98% | 99% | 0% | 96% | 100% |
| 20250704 | 3,705 | 3,730 | 3,630 | 3,635 | 19,300 | -40 | 99% | 98% | 88% | ▼▼▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 100% |
| 20250707 | 3,630 | 3,630 | 3,575 | 3,615 | 17,100 | -20 | 99% | 100% | 89% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 94% | 100% |
| 20250708 | 3,630 | 3,675 | 3,620 | 3,625 | 20,000 | 10 | 100% | 100% | 117% | ▲ | 0 | 0 | 0 | 102% | 0% | 0% | 94% | 100% |
| 20250709 | 3,605 | 3,715 | 3,600 | 3,670 | 34,100 | 45 | 101% | 102% | 171% | ▲▲ | 0 | 0 | 0 | % | % | % | 96% | 102% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-02 | The Hongkong and Shanghai Banking Corporation Limited | 28,000 | 0.26% | ▼ | -28,100 | 3,710 | 3,790 | 3,695 | 3,695 | 15,600 |
| 2025-05-23 | The Hongkong and Shanghai Banking Corporation Limited | 56,100 | 0.52% | ▲ | 3,525 | 3,565 | 3,515 | 3,540 | 23,500 | |
| 2025-01-14 | The Hongkong and Shanghai Banking Corporation Limited | 0 | 0.00% | ▼ | -100,400 | 2,643 | 2,644 | 2,602 | 2,640 | 39,500 |
| 2024-12-03 | The Hongkong and Shanghai Banking Corporation Limited | 100,400 | 0.89% | ▼ | -100 | 2,749 | 2,785 | 2,748 | 2,768 | 20,900 |
| 2024-11-28 | The Hongkong and Shanghai Banking Corporation Limited | 100,500 | 0.90% | ▲ | 2,715 | 2,761 | 2,708 | 2,749 | 14,200 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VA38 | 350 | 2025-02-21 10:09 | ダイトロン（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100V8G1 | 350 | 2025-02-18 10:40 | ダイトロン株式会社 | 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） |
| S100UK6K | 350 | 2024-10-22 10:11 | ダイトロン（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UEIT | 350 | 2024-09-24 10:20 | ダイトロン（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UDTJ | 350 | 2024-09-20 09:11 | ダイトロン株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U5W6 | 350 | 2024-08-07 10:19 | ダイトロン（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100U3OU | 350 | 2024-07-29 10:42 | ダイトロン株式会社 | 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） |
| S100TAU8 | 350 | 2024-04-22 10:12 | ダイトロン（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |