スイングトレード株式銘柄のスクリーニング「kabuu」(8008--４℃ホールデ)

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	per_pp_1	5率	10率	MAX20	MIN20
20250616	1,714	1,720	1,714	1,719	31,600	5	100%	100%	50%	▲	100%	101%	102%	97%	100%
20250617	1,715	1,723	1,712	1,721	52,400	2	100%	100%	166%	▲▲	100%	100%	101%	97%	101%
20250618	1,721	1,727	1,717	1,724	22,900	3	100%	100%	44%	▲▲▲	100%	99%	101%	97%	101%
20250619	1,725	1,728	1,719	1,722	20,900	-2	100%	100%	91%	▼	100%	100%	102%	97%	100%
20250620	1,718	1,727	1,717	1,726	53,600	4	100%	100%	256%	▲	100%	101%	101%	97%	101%
20250623	1,721	1,724	1,707	1,723	56,100	-3	100%	100%	105%	▼	99%	101%	101%	97%	101%
20250624	1,727	1,728	1,713	1,713	35,700	-10	99%	99%	64%	▼▼	100%	101%	102%	96%	100%
20250625	1,718	1,718	1,710	1,710	39,600	-3	100%	100%	111%	▼▼▼	101%	101%	102%	96%	100%
20250626	1,712	1,722	1,712	1,721	42,300	11	101%	101%	107%	▲	101%	101%	101%	97%	101%
20250627	1,726	1,738	1,723	1,736	57,300	15	101%	101%	135%	▲▲	99%	100%	100%	98%	102%
20250630	1,746	1,750	1,737	1,737	63,800	1	100%	99%	111%	▲▲▲	100%	100%	0%	98%	102%
20250701	1,736	1,739	1,720	1,732	47,900	-5	100%	100%	75%	▼	100%	100%	0%	98%	101%
20250702	1,729	1,745	1,729	1,736	34,800	4	100%	100%	73%	▲	100%	100%	0%	98%	102%
20250703	1,739	1,742	1,732	1,739	31,800	3	100%	100%	91%	▲▲	100%	100%	0%	99%	102%
20250704	1,743	1,747	1,739	1,739	27,500	0	100%	100%	86%	--	100%	100%	0%	99%	102%
20250707	1,741	1,746	1,732	1,733	28,700	-6	100%	100%	104%	▼	100%	101%	0%	99%	101%
20250708	1,737	1,738	1,729	1,730	56,400	-3	100%	100%	197%	▼▼	100%	101%	0%	99%	101%
20250709	1,731	1,741	1,731	1,738	38,200	8	100%	100%	68%	▲	100%	0%	0%	100%	102%
20250710	1,743	1,743	1,732	1,735	75,400	-3	100%	100%	197%	▼	101%	0%	0%	100%	101%
20250711	1,725	1,742	1,715	1,737	118,800	2	100%	101%	158%	▲	100%	0%	0%	100%	102%
20250714	1,740	1,755	1,731	1,746	69,200	9	101%	100%	58%	▲▲	%	%	%	100%	102%

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250710	16:15	４℃　ＨＤ	役員向け株式給付信託への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
20250710	16:30	４℃　ＨＤ	2026年2月期第1四半期決算短信〔日本基準〕（連結）
20250411	15:30	４℃　ＨＤ	2025年2月期決算短信〔日本基準〕（連結）
20250411	15:30	４℃　ＨＤ	定款一部変更に関するお知らせ
20250411	15:30	４℃　ＨＤ	当社株式の大規模買付行為に関する対応策(買収への対応方針)の継続に関するお知らせ
20250220	18:15	４℃　ＨＤ	第17回ストックオプション（新株予約権）の内容確定に関するお知らせ
20250220	18:15	４℃　ＨＤ	第18回ストックオプション（新株予約権）の内容確定に関するお知らせ
20250110	16:00	４℃　ＨＤ	機構変更及び人事異動に関するお知らせ
20250110	16:00	４℃　ＨＤ	業績予想の修正に関するお知らせ
20250110	16:00	４℃　ＨＤ	2025年2月期第3四半期決算短信〔日本基準〕（連結）
20250110	16:00	４℃　ＨＤ	第17回ストックオプション（新株予約権）の発行に関するお知らせ
20250110	16:00	４℃　ＨＤ	第18回ストックオプション（新株予約権）の発行に関するお知らせ
20250110	16:00	４℃　ＨＤ	役員向け株式給付信託への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ
20241023	15:00	４℃　ＨＤ	主要子会社の代表取締役の異動に関するお知らせ
20241011	15:00	４℃　ＨＤ	子会社の異動を伴う株式の取得（株式会社羅針の子会社化）に関するお知らせ
20241011	15:00	４℃　ＨＤ	2025年2月期第2四半期（中間期）決算短信〔日本基準〕（連結）
20240711	15:00	４℃　ＨＤ	2025年2月期第1四半期決算短信〔日本基準〕（連結）
20240530	15:00	４℃　ＨＤ	「当社株式の大規模買付行為に関する対応策（買収防衛策）」に基づく独立委員会委員の一部交代に関するお知らせ
20240109	16:00	４℃　ＨＤ	2024年2月期第3四半期決算短信〔日本基準〕（連結）
20240109	16:00	４℃　ＨＤ	機構変更及び人事異動に関するお知らせ

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
2025-07-09	MERRILL LYNCH INTERNATIONAL	213,709	0.87%	▼	-800	1,731	1,741	1,731	1,738	38,200
2025-07-08	JPM Securities Japan Co Ltd.	115,705	0.47%	▼	-17,200	1,737	1,738	1,729	1,730	56,400
2025-07-08	MERRILL LYNCH INTERNATIONAL	214,509	0.88%	▲	1,200	1,737	1,738	1,729	1,730	56,400
2025-07-02	MERRILL LYNCH INTERNATIONAL	213,309	0.87%	▼	-900	1,729	1,745	1,729	1,736	34,800
2025-06-27	MERRILL LYNCH INTERNATIONAL	214,209	0.88%	▼	-2,700	1,726	1,738	1,723	1,736	57,300
2025-06-27	JPM Securities Japan Co Ltd.	132,905	0.54%	▼	-36,700	1,726	1,738	1,723	1,736	57,300
2025-06-26	MERRILL LYNCH INTERNATIONAL	216,909	0.89%	▼	-2,100	1,712	1,722	1,712	1,721	42,300
2025-06-24	MERRILL LYNCH INTERNATIONAL	219,009	0.90%	▲	9,200	1,727	1,728	1,713	1,713	35,700
2025-06-23	MERRILL LYNCH INTERNATIONAL	209,809	0.86%	▼	-4,600	1,721	1,724	1,707	1,723	56,100
2025-06-20	MERRILL LYNCH INTERNATIONAL	214,409	0.88%	▼	-3,000	1,718	1,727	1,717	1,726	53,600
2025-06-19	MERRILL LYNCH INTERNATIONAL	217,409	0.89%	▼	-3,100	1,725	1,728	1,719	1,722	20,900
2025-06-18	JPM Securities Japan Co Ltd.	169,605	0.69%	▼	-3,200	1,721	1,727	1,717	1,724	22,900
2025-06-17	JPM Securities Japan Co Ltd.	172,805	0.71%	▲	23,900	1,715	1,723	1,712	1,721	52,400
2025-06-13	MERRILL LYNCH INTERNATIONAL	220,509	0.90%	▲	5,600	1,720	1,723	1,706	1,714	62,700
2025-06-12	MERRILL LYNCH INTERNATIONAL	214,909	0.88%	▲	6,900	1,733	1,734	1,717	1,721	40,900
2025-06-11	MERRILL LYNCH INTERNATIONAL	208,009	0.85%	▲	5,100	1,730	1,740	1,727	1,733	30,900
2025-06-10	MERRILL LYNCH INTERNATIONAL	202,909	0.83%	▲	4,800	1,748	1,752	1,728	1,728	39,700
2025-06-09	MERRILL LYNCH INTERNATIONAL	198,109	0.81%	▲	6,600	1,758	1,763	1,746	1,748	29,400
2025-06-03	MERRILL LYNCH INTERNATIONAL	191,509	0.78%	▼	-1,100	1,770	1,770	1,756	1,761	27,900
2025-06-02	MERRILL LYNCH INTERNATIONAL	192,609	0.79%	▲	1,400	1,768	1,768	1,757	1,767	25,500
2025-05-29	JPM Securities Japan Co Ltd.	148,905	0.61%	▲	26,600	1,776	1,783	1,771	1,777	57,800
2025-05-29	MERRILL LYNCH INTERNATIONAL	191,209	0.78%	▼	-6,800	1,776	1,783	1,771	1,777	57,800
2025-05-28	MERRILL LYNCH INTERNATIONAL	198,009	0.81%	▼	-4,000	1,776	1,781	1,767	1,771	49,300
2025-05-27	MERRILL LYNCH INTERNATIONAL	202,009	0.83%	▼	-4,900	1,751	1,769	1,751	1,766	31,700
2025-05-26	MERRILL LYNCH INTERNATIONAL	206,909	0.85%	▼	-5,100	1,733	1,752	1,733	1,751	32,000
2025-05-23	MERRILL LYNCH INTERNATIONAL	212,009	0.87%	▼	-4,100	1,722	1,736	1,722	1,734	32,500
2025-05-22	MERRILL LYNCH INTERNATIONAL	216,109	0.88%	▼	-900	1,711	1,724	1,706	1,721	39,300
2025-05-21	MERRILL LYNCH INTERNATIONAL	217,009	0.89%	▲	2,400	1,720	1,724	1,711	1,712	43,500
2025-05-20	JPM Securities Japan Co Ltd.	122,305	0.50%	▲		1,744	1,744	1,716	1,721	85,700
2025-05-20	MERRILL LYNCH INTERNATIONAL	214,609	0.88%	▲	2,600	1,744	1,744	1,716	1,721	85,700
2025-05-16	MERRILL LYNCH INTERNATIONAL	212,009	0.87%	▲	7,500	1,756	1,758	1,731	1,745	52,400
2025-05-13	MERRILL LYNCH INTERNATIONAL	204,509	0.84%	▲	1,800	1,779	1,785	1,766	1,778	39,500
2025-05-12	MERRILL LYNCH INTERNATIONAL	202,709	0.83%	▲	1,200	1,777	1,778	1,762	1,768	34,600
2025-05-08	MERRILL LYNCH INTERNATIONAL	201,509	0.82%	▼	-5,200	1,774	1,774	1,753	1,768	40,100
2025-05-07	MERRILL LYNCH INTERNATIONAL	206,709	0.84%	▼	-8,300	1,756	1,774	1,751	1,774	34,400
2025-05-02	MERRILL LYNCH INTERNATIONAL	215,009	0.88%	▼	-4,400	1,754	1,764	1,743	1,761	30,700
2025-04-30	MERRILL LYNCH INTERNATIONAL	219,409	0.90%	▲	5,600	1,756	1,765	1,747	1,760	37,000
2025-04-28	MERRILL LYNCH INTERNATIONAL	213,809	0.87%	▼	-4,500	1,760	1,766	1,751	1,753	53,000
2025-04-25	MERRILL LYNCH INTERNATIONAL	218,309	0.89%	▲	2,100	1,758	1,766	1,755	1,760	26,200
2025-04-24	MERRILL LYNCH INTERNATIONAL	216,209	0.88%	▲	5,500	1,778	1,778	1,752	1,759	37,500
2025-04-23	MERRILL LYNCH INTERNATIONAL	210,709	0.86%	▲	5,600	1,755	1,772	1,755	1,770	45,300
2025-04-22	MERRILL LYNCH INTERNATIONAL	205,109	0.84%	▲	6,500	1,742	1,754	1,741	1,745	31,200
2025-04-21	MERRILL LYNCH INTERNATIONAL	198,609	0.81%	▲	4,700	1,737	1,747	1,733	1,740	33,200
2025-04-18	MERRILL LYNCH INTERNATIONAL	193,909	0.79%	▲	4,700	1,715	1,742	1,715	1,736	55,500
2025-04-17	MERRILL LYNCH INTERNATIONAL	189,209	0.77%	▲	11,200	1,700	1,706	1,690	1,706	60,800
2025-04-16	MERRILL LYNCH INTERNATIONAL	178,009	0.73%	▲	12,000	1,704	1,707	1,685	1,692	75,300
2025-04-15	MERRILL LYNCH INTERNATIONAL	166,009	0.68%	▲	26,500	1,721	1,728	1,695	1,695	104,000
2025-04-14	MERRILL LYNCH INTERNATIONAL	139,509	0.57%	▲	17,700	1,786	1,787	1,721	1,721	75,900
2025-04-11	MERRILL LYNCH INTERNATIONAL	121,809	0.50%	▲		1,751	1,756	1,718	1,746	50,200
2025-03-26	MERRILL LYNCH INTERNATIONAL	111,809	0.45%	▼	-30,000	1,843	1,871	1,838	1,871	117,800
2025-03-25	MERRILL LYNCH INTERNATIONAL	141,809	0.58%	▼	-11,500	1,834	1,843	1,828	1,842	60,500
2025-03-25	モルガン・スタンレーMUFG証券株式会社	116,667	0.47%	▼	-28,400	1,834	1,843	1,828	1,842	60,500
2025-03-24	MERRILL LYNCH INTERNATIONAL	153,309	0.63%	▲	2,300	1,830	1,835	1,825	1,834	43,100
2025-03-21	MERRILL LYNCH INTERNATIONAL	151,009	0.62%	▼	-2,300	1,812	1,826	1,806	1,824	73,400
2025-03-19	MERRILL LYNCH INTERNATIONAL	153,309	0.63%	▲	1,200	1,820	1,824	1,811	1,814	46,300
2025-03-19	モルガン・スタンレーMUFG証券株式会社	145,067	0.59%	▼	-24,300	1,820	1,824	1,811	1,814	46,300
2025-03-18	MERRILL LYNCH INTERNATIONAL	152,109	0.62%	▲	13,400	1,818	1,824	1,809	1,818	53,700
2025-03-17	MERRILL LYNCH INTERNATIONAL	138,709	0.57%	▼	-8,600	1,805	1,812	1,799	1,812	53,700
2025-03-17	モルガン・スタンレーMUFG証券株式会社	169,367	0.69%	▼	-45,100	1,805	1,812	1,799	1,812	53,700
2025-03-14	MERRILL LYNCH INTERNATIONAL	147,309	0.60%	▲	2,300	1,794	1,803	1,791	1,796	55,100
2025-03-13	MERRILL LYNCH INTERNATIONAL	145,009	0.59%	▲	3,000	1,795	1,803	1,790	1,794	38,000
2025-03-12	MERRILL LYNCH INTERNATIONAL	142,009	0.58%	▼	-2,000	1,791	1,800	1,788	1,800	47,500
2025-03-11	モルガン・スタンレーMUFG証券株式会社	214,467	0.88%	▼	-25,600	1,796	1,802	1,782	1,801	60,200
2025-03-11	MERRILL LYNCH INTERNATIONAL	144,009	0.59%	▼	-15,900	1,796	1,802	1,782	1,801	60,200
2025-03-10	MERRILL LYNCH INTERNATIONAL	159,909	0.65%	▲	11,300	1,810	1,812	1,797	1,802	49,000
2025-03-07	MERRILL LYNCH INTERNATIONAL	148,609	0.61%	▼	-6,100	1,814	1,814	1,798	1,810	62,300
2025-03-06	MERRILL LYNCH INTERNATIONAL	154,709	0.63%	▼	-10,100	1,810	1,824	1,805	1,824	88,600
2025-03-06	モルガン・スタンレーMUFG証券株式会社	240,067	0.98%	▼	-8,500	1,810	1,824	1,805	1,824	88,600
2025-03-05	MERRILL LYNCH INTERNATIONAL	164,809	0.67%	▼	-7,500	1,797	1,810	1,795	1,795	65,300
2025-03-05	モルガン・スタンレーMUFG証券株式会社	248,567	1.02%	▲	20,400	1,797	1,810	1,795	1,795	65,300
2025-03-04	MERRILL LYNCH INTERNATIONAL	172,309	0.70%	▼	-4,900	1,811	1,816	1,794	1,797	63,100
2025-03-03	モルガン・スタンレーMUFG証券株式会社	228,167	0.93%	▲	25,300	1,805	1,815	1,794	1,814	104,500
2025-03-03	Barclays Capital Securities Ltd	107,400	0.44%	▼	-35,100	1,805	1,815	1,794	1,814	104,500
2025-03-03	MERRILL LYNCH INTERNATIONAL	177,209	0.72%	▼	-3,200	1,805	1,815	1,794	1,814	104,500
2025-02-28	モルガン・スタンレーMUFG証券株式会社	202,867	0.83%	▲	15,000	1,798	1,806	1,785	1,794	123,700
2025-02-28	Barclays Capital Securities Ltd	142,500	0.58%	▼	-20,300	1,798	1,806	1,785	1,794	123,700
2025-02-28	MERRILL LYNCH INTERNATIONAL	180,409	0.74%	▼	-10,000	1,798	1,806	1,785	1,794	123,700
2025-02-27	モルガン・スタンレーMUFG証券株式会社	187,867	0.77%	▼	-18,800	1,800	1,800	1,780	1,789	339,900
2025-02-27	Barclays Capital Securities Ltd	162,800	0.66%	▼	-8,600	1,800	1,800	1,780	1,789	339,900
2025-02-27	MERRILL LYNCH INTERNATIONAL	190,409	0.78%	▲	7,000	1,800	1,800	1,780	1,789	339,900
2025-02-26	Barclays Capital Securities Ltd	171,400	0.70%	▲	22,700	1,848	1,854	1,835	1,851	255,500
2025-02-26	MERRILL LYNCH INTERNATIONAL	183,409	0.75%	▲	5,900	1,848	1,854	1,835	1,851	255,500
2025-02-26	モルガン・スタンレーMUFG証券株式会社	206,667	0.84%	▲	29,500	1,848	1,854	1,835	1,851	255,500
2025-02-25	MERRILL LYNCH INTERNATIONAL	177,509	0.72%	▲	2,700	1,826	1,853	1,826	1,850	91,400
2025-02-21	Barclays Capital Securities Ltd	148,700	0.61%	▲	19,600	1,817	1,841	1,816	1,831	175,200
2025-02-21	MERRILL LYNCH INTERNATIONAL	174,809	0.71%	▼	-1,300	1,817	1,841	1,816	1,831	175,200
2025-02-21	モルガン・スタンレーMUFG証券株式会社	177,167	0.72%	▲	29,200	1,817	1,841	1,816	1,831	175,200
2025-02-19	モルガン・スタンレーMUFG証券株式会社	147,967	0.60%	▲	18,300	1,850	1,856	1,842	1,842	172,800
2025-02-18	Barclays Capital Securities Ltd	129,100	0.53%	▲		1,865	1,865	1,853	1,853	154,500
2025-02-18	MERRILL LYNCH INTERNATIONAL	176,109	0.72%	▲	1,600	1,865	1,865	1,853	1,853	154,500
2025-02-18	モルガン・スタンレーMUFG証券株式会社	129,667	0.53%	▲		1,865	1,865	1,853	1,853	154,500
2025-02-14	MERRILL LYNCH INTERNATIONAL	174,509	0.71%	▲	2,300	1,894	1,894	1,877	1,887	70,700
2025-02-13	MERRILL LYNCH INTERNATIONAL	172,209	0.70%	▼	-700	1,876	1,892	1,876	1,890	89,500
2025-02-12	MERRILL LYNCH INTERNATIONAL	172,909	0.71%	▲	1,500	1,876	1,883	1,875	1,878	64,200
2025-02-12	MERRILL LYNCH INTERNATIONAL	172,909	0.71%	▲	1,500	1,876	1,883	1,875	1,878	64,200
2025-02-10	MERRILL LYNCH INTERNATIONAL	171,409	0.70%	▲	5,500	1,870	1,883	1,870	1,879	74,700
2025-02-10	MERRILL LYNCH INTERNATIONAL	171,409	0.70%	▲		1,870	1,883	1,870	1,879	74,700
2025-02-06	MERRILL LYNCH INTERNATIONAL	165,909	0.68%	▼	-7,100	1,884	1,893	1,878	1,893	68,500
2025-02-06	MERRILL LYNCH INTERNATIONAL	165,909	0.68%	▼		1,884	1,893	1,878	1,893	68,500
2025-02-05	MERRILL LYNCH INTERNATIONAL	173,009	0.71%	▲	3,300	1,871	1,890	1,870	1,884	46,800
2025-02-05	MERRILL LYNCH INTERNATIONAL	173,009	0.71%	▲		1,871	1,890	1,870	1,884	46,800
2025-02-04	MERRILL LYNCH INTERNATIONAL	169,709	0.69%	▲		1,895	1,906	1,877	1,877	87,700
2025-02-04	MERRILL LYNCH INTERNATIONAL	169,709	0.69%	▲	10,100	1,895	1,906	1,877	1,877	87,700
2025-02-03	MERRILL LYNCH INTERNATIONAL	159,609	0.65%	▲		1,900	1,903	1,890	1,896	99,700
2025-02-03	MERRILL LYNCH INTERNATIONAL	159,609	0.65%	▲	2,800	1,900	1,903	1,890	1,896	99,700
2025-01-31	MERRILL LYNCH INTERNATIONAL	156,809	0.64%	▲		1,920	1,920	1,907	1,914	42,600
2025-01-31	MERRILL LYNCH INTERNATIONAL	156,809	0.64%	▲	2,300	1,920	1,920	1,907	1,914	42,600
2025-01-23	MERRILL LYNCH INTERNATIONAL	154,509	0.63%	▼	-2,900	1,892	1,909	1,892	1,896	41,900
2025-01-20	MERRILL LYNCH INTERNATIONAL	157,409	0.64%	▼	-6,500	1,854	1,876	1,854	1,867	21,400
2025-01-17	MERRILL LYNCH INTERNATIONAL	163,909	0.67%	▲	1,400	1,855	1,861	1,848	1,854	26,700
2025-01-16	MERRILL LYNCH INTERNATIONAL	162,509	0.66%	▲	5,000	1,860	1,869	1,858	1,858	26,300
2025-01-15	MERRILL LYNCH INTERNATIONAL	157,509	0.64%	▲	10,600	1,863	1,865	1,859	1,861	26,800
2025-01-14	MERRILL LYNCH INTERNATIONAL	146,909	0.60%	▲	6,000	1,872	1,872	1,853	1,863	45,800
2025-01-10	MERRILL LYNCH INTERNATIONAL	140,909	0.57%	▲	3,000	1,870	1,872	1,862	1,872	36,500
2025-01-08	MERRILL LYNCH INTERNATIONAL	137,909	0.56%	▲	4,000	1,880	1,884	1,872	1,877	39,100
2025-01-07	MERRILL LYNCH INTERNATIONAL	133,909	0.55%	▼	-16,324	1,880	1,887	1,865	1,881	38,300
2025-01-06	MERRILL LYNCH INTERNATIONAL	150,233	0.61%	▲		1,897	1,899	1,876	1,880	61,600
2024-12-30	MERRILL LYNCH INTERNATIONAL	0	0.00%	▼	-151,633	1,895	1,903	1,886	1,887	41,000
2024-12-27	MERRILL LYNCH INTERNATIONAL	151,633	0.62%	▲	2,800	1,865	1,886	1,853	1,886	45,900
2024-12-26	MERRILL LYNCH INTERNATIONAL	148,833	0.61%	▼	-2,200	1,840	1,852	1,840	1,852	76,900
2024-12-24	MERRILL LYNCH INTERNATIONAL	151,033	0.62%	▼	-3,300	1,859	1,865	1,848	1,860	35,900
2024-12-20	MERRILL LYNCH INTERNATIONAL	154,333	0.63%	▲	1,900	1,863	1,868	1,857	1,861	29,700
2024-12-18	MERRILL LYNCH INTERNATIONAL	152,433	0.62%	▲	2,100	1,868	1,868	1,857	1,857	13,400
2024-12-16	MERRILL LYNCH INTERNATIONAL	150,333	0.61%	▼	-1,100	1,876	1,879	1,865	1,873	39,200
2024-12-12	MERRILL LYNCH INTERNATIONAL	151,433	0.62%	▼	-4,000	1,863	1,871	1,853	1,865	38,900
2024-12-10	MERRILL LYNCH INTERNATIONAL	155,433	0.63%	▼	-600	1,873	1,873	1,855	1,855	24,300
2024-12-02	MERRILL LYNCH INTERNATIONAL	156,033	0.64%	▲	1,400	1,841	1,844	1,834	1,844	19,600
2024-11-28	MERRILL LYNCH INTERNATIONAL	154,633	0.63%	▼	-8,100	1,840	1,843	1,829	1,840	38,200
2024-11-26	MERRILL LYNCH INTERNATIONAL	162,733	0.66%	▲	2,433	1,827	1,835	1,822	1,832	23,300
2024-11-25	MERRILL LYNCH INTERNATIONAL	160,300	0.65%	▼	-7,633	1,832	1,835	1,824	1,827	29,300
2024-11-21	MERRILL LYNCH INTERNATIONAL	167,933	0.69%	▲	2,200	1,813	1,819	1,812	1,819	17,400
2024-11-19	MERRILL LYNCH INTERNATIONAL	165,733	0.68%	▲	2,400	1,819	1,825	1,815	1,819	21,100
2024-11-15	MERRILL LYNCH INTERNATIONAL	163,333	0.67%	▲	4,600	1,821	1,829	1,818	1,818	26,100
2024-11-13	MERRILL LYNCH INTERNATIONAL	158,733	0.65%	▲	1,700	1,832	1,835	1,825	1,828	29,300
2024-11-12	MERRILL LYNCH INTERNATIONAL	157,033	0.64%	▲	2,800	1,837	1,841	1,828	1,828	25,000
2024-11-11	MERRILL LYNCH INTERNATIONAL	154,233	0.63%	▲	5,000	1,838	1,841	1,827	1,828	33,800
2024-11-01	MERRILL LYNCH INTERNATIONAL	149,233	0.61%	▲	1,700	1,840	1,847	1,831	1,835	28,200
2024-10-25	MERRILL LYNCH INTERNATIONAL	147,533	0.60%	▼	-2,400	1,848	1,850	1,827	1,831	26,000
2024-10-21	MERRILL LYNCH INTERNATIONAL	149,933	0.61%	▲	1,700	1,872	1,879	1,869	1,876	21,000
2024-10-16	MERRILL LYNCH INTERNATIONAL	148,233	0.60%	▼	-3,500	1,885	1,900	1,876	1,878	43,600
2024-10-15	MERRILL LYNCH INTERNATIONAL	151,733	0.62%	▼	-5,100	1,843	1,885	1,843	1,885	76,600
2024-10-11	MERRILL LYNCH INTERNATIONAL	156,833	0.64%	▲	9,600	1,853	1,855	1,842	1,843	33,700
2024-10-10	MERRILL LYNCH INTERNATIONAL	147,233	0.60%	▲	1,700	1,856	1,856	1,845	1,850	27,100
2024-10-08	MERRILL LYNCH INTERNATIONAL	145,533	0.59%	▲	2,300	1,861	1,866	1,851	1,860	27,400
2024-10-07	MERRILL LYNCH INTERNATIONAL	143,233	0.58%	▲	4,500	1,887	1,887	1,872	1,873	34,500
2024-10-04	MERRILL LYNCH INTERNATIONAL	138,733	0.57%	▲	4,000	1,865	1,881	1,863	1,879	28,100
2024-10-03	MERRILL LYNCH INTERNATIONAL	134,733	0.55%	▲	3,300	1,860	1,865	1,855	1,860	26,100
2024-10-02	GOLDMAN SACHS INTERNATIONAL	121,561	0.49%	▼	-8,900	1,869	1,873	1,850	1,856	45,900
2024-10-02	MERRILL LYNCH INTERNATIONAL	131,433	0.54%	▲	3,968	1,869	1,873	1,850	1,856	45,900
2024-10-01	Barclays Bank PLC	120,712	0.49%	▼	-24,100	1,863	1,864	1,853	1,861	29,100
2024-10-01	MERRILL LYNCH INTERNATIONAL	127,465	0.52%	▼	-3,100	1,863	1,864	1,853	1,861	29,100
2024-09-30	MERRILL LYNCH INTERNATIONAL	130,565	0.53%	▼	-2,100	1,864	1,872	1,851	1,863	51,000
2024-09-27	MERRILL LYNCH INTERNATIONAL	132,665	0.54%	▼	-6,000	1,895	1,902	1,881	1,894	48,500
2024-09-26	MERRILL LYNCH INTERNATIONAL	138,665	0.56%	▼	-8,700	1,870	1,889	1,858	1,879	96,100
2024-09-25	MERRILL LYNCH INTERNATIONAL	147,365	0.60%	▼	-3,500	1,854	1,863	1,848	1,856	43,700
2024-09-24	MERRILL LYNCH INTERNATIONAL	150,865	0.62%	▼	-3,600	1,865	1,871	1,854	1,854	31,300
2024-09-20	MERRILL LYNCH INTERNATIONAL	154,465	0.63%	▼	-4,500	1,870	1,879	1,859	1,865	60,700
2024-09-19	MERRILL LYNCH INTERNATIONAL	158,965	0.65%	▲	4,600	1,870	1,872	1,860	1,867	32,700
2024-09-18	MERRILL LYNCH INTERNATIONAL	154,365	0.63%	▲	3,900	1,858	1,864	1,849	1,858	44,600
2024-09-17	MERRILL LYNCH INTERNATIONAL	150,465	0.61%	▼	-3,100	1,844	1,857	1,834	1,851	38,900
2024-09-12	MERRILL LYNCH INTERNATIONAL	153,565	0.63%	▲	6,300	1,844	1,861	1,844	1,846	41,200
2024-09-11	MERRILL LYNCH INTERNATIONAL	147,265	0.60%	▲	9,602	1,864	1,864	1,830	1,838	45,700
2024-09-06	Barclays Bank PLC	144,812	0.59%	▼	-24,900	1,860	1,869	1,856	1,863	34,400
2024-09-05	MERRILL LYNCH INTERNATIONAL	137,663	0.56%	▼	-1,400	1,867	1,873	1,855	1,862	49,400
2024-09-04	MERRILL LYNCH INTERNATIONAL	139,063	0.57%	▲	500	1,857	1,881	1,857	1,867	54,300
2024-09-03	MERRILL LYNCH INTERNATIONAL	138,563	0.56%	▼		1,861	1,881	1,861	1,877	58,600
2024-08-23	MERRILL LYNCH INTERNATIONAL	129,663	0.53%	▲	1,102	1,908	1,916	1,902	1,910	34,100
2024-08-22	MERRILL LYNCH INTERNATIONAL	128,561	0.52%	▼	-2,300	1,898	1,909	1,894	1,909	28,700
2024-08-20	Barclays Bank PLC	169,712	0.69%	▼	-800	1,879	1,901	1,876	1,898	51,000
2024-08-19	Barclays Bank PLC	170,512	0.70%	▲	200	1,889	1,889	1,867	1,878	44,500
2024-08-13	MERRILL LYNCH INTERNATIONAL	130,861	0.53%	▲	3,500	1,856	1,856	1,838	1,848	50,300
2024-08-09	MERRILL LYNCH INTERNATIONAL	127,361	0.52%	▼	-2,400	1,873	1,874	1,835	1,853	84,200
2024-08-08	Barclays Bank PLC	170,312	0.69%	▼	-22,200	1,856	1,867	1,839	1,840	98,200
2024-08-08	GOLDMAN SACHS INTERNATIONAL	130,461	0.53%	▲	10,100	1,856	1,867	1,839	1,840	98,200
2024-08-07	GOLDMAN SACHS INTERNATIONAL	120,361	0.49%	▼	-15,100	1,852	1,886	1,827	1,860	78,600
2024-08-07	MERRILL LYNCH INTERNATIONAL	129,761	0.53%	▲	1,500	1,852	1,886	1,827	1,860	78,600
2024-08-06	MERRILL LYNCH INTERNATIONAL	128,261	0.52%	▲		1,855	1,886	1,823	1,869	154,700
2024-08-01	GOLDMAN SACHS INTERNATIONAL	135,461	0.55%	▼	-10,800	1,971	1,971	1,932	1,932	106,700
2024-07-30	GOLDMAN SACHS INTERNATIONAL	146,261	0.60%	▲	24,100	1,950	1,965	1,940	1,951	54,900
2024-07-25	Integrated Core Strategies (Asia) Pte. Ltd.	104,550	0.42%	▼	-40,300	1,931	1,962	1,930	1,952	114,600
2024-07-25	MERRILL LYNCH INTERNATIONAL	118,261	0.48%	▼	-6,100	1,931	1,962	1,930	1,952	114,600
2024-07-23	GOLDMAN SACHS INTERNATIONAL	122,161	0.50%	▲	6,700	1,949	1,949	1,936	1,945	19,700
2024-07-23	MERRILL LYNCH INTERNATIONAL	124,361	0.51%	▲	600	1,949	1,949	1,936	1,945	19,700
2024-07-22	MERRILL LYNCH INTERNATIONAL	123,761	0.50%	▲	2,700	1,950	1,950	1,929	1,939	60,200
2024-07-19	Integrated Core Strategies (Asia) Pte. Ltd.	144,850	0.59%	▼	-24,966	1,947	1,953	1,937	1,951	81,600
2024-07-19	MERRILL LYNCH INTERNATIONAL	121,061	0.49%	▼	-1,600	1,947	1,953	1,937	1,951	81,600
2024-07-18	MERRILL LYNCH INTERNATIONAL	122,661	0.50%	▲	1,100	1,945	1,949	1,938	1,938	54,400
2024-07-17	MERRILL LYNCH INTERNATIONAL	121,561	0.49%	▼	-300	1,922	1,942	1,922	1,942	42,600
2024-07-16	MERRILL LYNCH INTERNATIONAL	121,861	0.50%	▲	1,700	1,936	1,946	1,920	1,922	58,500
2024-07-12	MERRILL LYNCH INTERNATIONAL	120,161	0.49%	▼		1,912	1,957	1,906	1,935	90,900
2024-07-11	MERRILL LYNCH INTERNATIONAL	122,061	0.50%	▲		1,928	1,933	1,915	1,930	51,000
2024-07-10	MERRILL LYNCH INTERNATIONAL	120,761	0.49%	▼	-1,199	1,915	1,925	1,909	1,912	63,200
2024-07-09	MERRILL LYNCH INTERNATIONAL	121,960	0.50%	▲		1,920	1,930	1,915	1,920	49,000
2024-07-04	Integrated Core Strategies (Asia) Pte. Ltd.	169,816	0.69%	▼	-700	1,948	1,950	1,943	1,945	31,200
2024-07-04	Integrated Core Strategies (Asia) Pte. Ltd.	169,816	0.69%	▼	-700	1,948	1,950	1,943	1,945	31,200
2024-07-03	Integrated Core Strategies (Asia) Pte. Ltd.	170,516	0.70%	▲	21,600	1,935	1,946	1,932	1,941	26,000
2024-06-24	Integrated Core Strategies (Asia) Pte. Ltd.	148,916	0.61%	▲	25,100	1,912	1,922	1,910	1,919	43,600
2024-06-12	GOLDMAN SACHS INTERNATIONAL	115,461	0.47%	▼	-30,300	1,900	1,921	1,900	1,920	39,500
2024-06-11	Integrated Core Strategies (Asia) Pte. Ltd.	123,816	0.50%	▲	3,223	1,919	1,925	1,906	1,909	50,900
2024-05-29	GOLDMAN SACHS INTERNATIONAL	145,761	0.59%	▼	-2,500	1,882	1,884	1,866	1,870	43,600
2024-05-28	MERRILL LYNCH INTERNATIONAL	119,360	0.49%	▼	-2,300	1,892	1,892	1,876	1,881	31,600
2024-05-27	MERRILL LYNCH INTERNATIONAL	121,660	0.50%	▲	1,000	1,888	1,891	1,874	1,888	43,500
2024-05-23	MERRILL LYNCH INTERNATIONAL	120,660	0.49%	▼	-2,300	1,890	1,891	1,870	1,876	41,200
2024-05-22	MERRILL LYNCH INTERNATIONAL	122,960	0.50%	▼	-2,300	1,889	1,890	1,881	1,887	32,100
2024-05-21	MERRILL LYNCH INTERNATIONAL	125,260	0.51%	▼	-2,200	1,880	1,892	1,880	1,889	25,000
2024-05-17	MERRILL LYNCH INTERNATIONAL	127,460	0.52%	▲	2,900	1,867	1,879	1,862	1,871	36,100
2024-05-14	MERRILL LYNCH INTERNATIONAL	124,560	0.51%	▼	-2,800	1,891	1,897	1,878	1,893	43,000
2024-05-08	Integrated Core Strategies (Asia) Pte. Ltd.	120,593	0.49%	▼	-6,144	1,908	1,910	1,898	1,900	59,200
2024-05-08	MERRILL LYNCH INTERNATIONAL	127,360	0.52%	▲	1,500	1,908	1,910	1,898	1,900	59,200
2024-05-07	GOLDMAN SACHS INTERNATIONAL	148,261	0.60%	▲	25,500	1,900	1,904	1,897	1,900	39,200
2024-05-07	MERRILL LYNCH INTERNATIONAL	125,860	0.51%	▼	-1,230	1,900	1,904	1,897	1,900	39,200
2024-05-02	MERRILL LYNCH INTERNATIONAL	127,090	0.52%	▲	3,200	1,895	1,899	1,887	1,898	33,500
2024-05-01	MERRILL LYNCH INTERNATIONAL	123,890	0.50%	▼	-1,400	1,896	1,896	1,878	1,888	42,300
2024-04-30	MERRILL LYNCH INTERNATIONAL	125,290	0.51%	▼	-4,200	1,884	1,896	1,874	1,896	56,500
2024-04-24	GOLDMAN SACHS INTERNATIONAL	122,761	0.50%	▲	1,800	1,879	1,879	1,865	1,868	31,000
2024-04-23	GOLDMAN SACHS INTERNATIONAL	120,961	0.49%	▼	-1,200	1,864	1,878	1,853	1,873	65,400
2024-04-22	GOLDMAN SACHS INTERNATIONAL	122,161	0.50%	▲	4,200	1,849	1,863	1,846	1,855	58,800
2024-04-19	GOLDMAN SACHS INTERNATIONAL	117,961	0.48%	▼	-4,600	1,867	1,867	1,830	1,840	83,200
2024-04-19	Integrated Core Strategies (Asia) Pte. Ltd.	126,737	0.52%	▲	9,737	1,867	1,867	1,830	1,840	83,200
2024-04-19	MERRILL LYNCH INTERNATIONAL	129,490	0.53%	▲	2,200	1,867	1,867	1,830	1,840	83,200
2024-04-17	GOLDMAN SACHS INTERNATIONAL	122,561	0.50%	▲	2,100	1,898	1,898	1,855	1,856	81,400
2024-04-16	Barclays Capital Securities Ltd	115,500	0.47%	▼	-20,500	1,894	1,900	1,871	1,882	82,900
2024-04-16	MERRILL LYNCH INTERNATIONAL	127,290	0.52%	▼	-3,900	1,894	1,900	1,871	1,882	82,900
2024-04-15	Barclays Bank PLC	192,512	0.79%	▼	-3,400	1,889	1,937	1,889	1,904	176,100
2024-04-15	Barclays Capital Securities Ltd	136,000	0.55%	▼	-14,700	1,889	1,937	1,889	1,904	176,100
2024-04-15	GOLDMAN SACHS INTERNATIONAL	120,461	0.49%	▼	-5,500	1,889	1,937	1,889	1,904	176,100
2024-04-15	MERRILL LYNCH INTERNATIONAL	131,190	0.53%	▼	-13,400	1,889	1,937	1,889	1,904	176,100
2024-04-12	GOLDMAN SACHS INTERNATIONAL	125,961	0.51%	▲	10,200	1,877	1,877	1,856	1,868	94,800
2024-04-12	MERRILL LYNCH INTERNATIONAL	144,590	0.59%	▼	-3,900	1,877	1,877	1,856	1,868	94,800
2024-04-11	Barclays Capital Securities Ltd	150,700	0.61%	▲	28,800	1,862	1,875	1,855	1,874	69,200
2024-04-11	MERRILL LYNCH INTERNATIONAL	148,490	0.61%	▲	4,500	1,862	1,875	1,855	1,874	69,200
2024-04-11	モルガン・スタンレーMUFG証券株式会社	106,067	0.43%	▼	-38,600	1,862	1,875	1,855	1,874	69,200
2024-04-09	Integrated Core Strategies (Asia) Pte. Ltd.	117,000	0.48%	▼	-5,413	1,868	1,870	1,850	1,861	47,800
2024-04-08	Barclays Capital Securities Ltd	121,900	0.50%	▲	10,600	1,848	1,865	1,847	1,862	49,900
2024-04-08	MERRILL LYNCH INTERNATIONAL	143,990	0.59%	▲	5,800	1,848	1,865	1,847	1,862	49,900
2024-04-08	モルガン・スタンレーMUFG証券株式会社	144,667	0.59%	▼	-8,000	1,848	1,865	1,847	1,862	49,900
2024-04-05	モルガン・スタンレーMUFG証券株式会社	152,667	0.62%	▲	17,200	1,840	1,858	1,839	1,848	68,400
2024-04-05	Barclays Capital Securities Ltd	111,300	0.45%	▼	-21,400	1,840	1,858	1,839	1,848	68,400
2024-04-05	MERRILL LYNCH INTERNATIONAL	138,190	0.56%	▼	-1,800	1,840	1,858	1,839	1,848	68,400
2024-04-04	モルガン・スタンレーMUFG証券株式会社	135,467	0.55%	▲	17,900	1,850	1,850	1,839	1,841	52,400
2024-04-04	Barclays Capital Securities Ltd	132,700	0.54%	▼	-15,500	1,850	1,850	1,839	1,841	52,400
2024-04-04	GOLDMAN SACHS INTERNATIONAL	115,761	0.47%	▼	-28,000	1,850	1,850	1,839	1,841	52,400
2024-04-04	MERRILL LYNCH INTERNATIONAL	139,990	0.57%	▼	-3,100	1,850	1,850	1,839	1,841	52,400
2024-04-03	Barclays Capital Securities Ltd	148,200	0.60%	▲	13,000	1,836	1,854	1,828	1,847	70,300
2024-04-03	モルガン・スタンレーMUFG証券株式会社	117,567	0.48%	▼	-8,200	1,836	1,854	1,828	1,847	70,300
2024-04-02	MERRILL LYNCH INTERNATIONAL	143,090	0.58%	▼	-3,600	1,877	1,877	1,833	1,843	104,100
2024-04-01	Barclays Capital Securities Ltd	135,200	0.55%	▼	-33,400	1,877	1,892	1,863	1,868	79,000
2024-04-01	MERRILL LYNCH INTERNATIONAL	146,690	0.60%	▲	1,900	1,877	1,892	1,863	1,868	79,000
2024-04-01	モルガン・スタンレーMUFG証券株式会社	125,767	0.51%	▲	14,700	1,877	1,892	1,863	1,868	79,000
2024-03-29	MERRILL LYNCH INTERNATIONAL	144,790	0.59%	▲	2,300	1,855	1,872	1,855	1,871	66,100
2024-03-28	Barclays Capital Securities Ltd	168,600	0.69%	▼	-6,100	1,877	1,882	1,851	1,854	101,100
2024-03-28	GOLDMAN SACHS INTERNATIONAL	143,761	0.59%	▼	-21,600	1,877	1,882	1,851	1,854	101,100
2024-03-28	MERRILL LYNCH INTERNATIONAL	142,490	0.58%	▲	3,100	1,877	1,882	1,851	1,854	101,100
2024-03-27	Barclays Capital Securities Ltd	174,700	0.71%	▲	24,200	1,885	1,893	1,876	1,883	128,100
2024-03-25	Integrated Core Strategies (Asia) Pte. Ltd.	122,413	0.50%	▲	15,638	1,900	1,912	1,897	1,898	70,400
2024-03-25	MERRILL LYNCH INTERNATIONAL	139,390	0.57%	▲	2,900	1,900	1,912	1,897	1,898	70,400
2024-03-22	Barclays Capital Securities Ltd	150,500	0.61%	▲	21,500	1,902	1,906	1,899	1,900	53,900
2024-03-21	Barclays Bank PLC	195,912	0.80%	▲	1,800	1,908	1,911	1,897	1,898	83,100
2024-03-21	Barclays Capital Securities Ltd	129,000	0.53%	▲	12,400	1,908	1,911	1,897	1,898	83,100
2024-03-21	MERRILL LYNCH INTERNATIONAL	136,490	0.56%	▲	1,400	1,908	1,911	1,897	1,898	83,100
2024-03-19	MERRILL LYNCH INTERNATIONAL	135,090	0.55%	▲	2,900	1,895	1,904	1,890	1,902	56,400
2024-03-18	MERRILL LYNCH INTERNATIONAL	132,190	0.54%	▲	2,000	1,902	1,904	1,895	1,895	50,200
2024-03-15	Barclays Bank PLC	194,112	0.79%	▼	-900	1,893	1,900	1,881	1,893	153,100
2024-03-15	Integrated Core Strategies (Asia) Pte. Ltd.	106,775	0.43%	▼	-16,136	1,893	1,900	1,881	1,893	153,100
2024-03-15	MERRILL LYNCH INTERNATIONAL	130,190	0.53%	▼	-1,537	1,893	1,900	1,881	1,893	153,100
2024-03-14	Barclays Bank PLC	195,012	0.80%	▲	4,500	1,876	1,899	1,872	1,898	55,800
2024-03-14	MERRILL LYNCH INTERNATIONAL	131,727	0.54%	▲	2,300	1,876	1,899	1,872	1,898	55,800
2024-03-13	MERRILL LYNCH INTERNATIONAL	129,427	0.53%	▼	-3,300	1,896	1,898	1,877	1,884	80,100
2024-03-12	Integrated Core Strategies (Asia) Pte. Ltd.	122,911	0.50%	▲	1,834	1,861	1,895	1,855	1,895	73,400
2024-03-12	MERRILL LYNCH INTERNATIONAL	132,727	0.54%	▼	-4,600	1,861	1,895	1,855	1,895	73,400
2024-03-11	MERRILL LYNCH INTERNATIONAL	137,327	0.56%	▼	-5,200	1,889	1,895	1,860	1,873	101,300
2024-03-08	MERRILL LYNCH INTERNATIONAL	142,527	0.58%	▼	-1,700	1,880	1,899	1,878	1,896	124,600
2024-03-07	Barclays Bank PLC	190,512	0.78%	▼	-26,900	1,909	1,923	1,881	1,882	131,600
2024-03-07	Integrated Core Strategies (Asia) Pte. Ltd.	121,077	0.49%	▼	-5,100	1,909	1,923	1,881	1,882	131,600
2024-03-07	MERRILL LYNCH INTERNATIONAL	144,227	0.59%	▼	-11,400	1,909	1,923	1,881	1,882	131,600
2024-03-06	GOLDMAN SACHS INTERNATIONAL	165,361	0.67%	▼	-9,400	1,901	1,929	1,901	1,921	134,000
2024-03-06	MERRILL LYNCH INTERNATIONAL	155,627	0.63%	▼	-29,100	1,901	1,929	1,901	1,921	134,000
2024-03-05	Barclays Capital Securities Ltd	116,600	0.47%	▼	-8,100	1,899	1,927	1,895	1,918	200,300
2024-03-05	MERRILL LYNCH INTERNATIONAL	184,727	0.75%	▲	13,200	1,899	1,927	1,895	1,918	200,300
2024-03-04	Barclays Capital Securities Ltd	124,700	0.51%	▼	-38,400	1,871	1,896	1,861	1,886	208,100
2024-03-04	Integrated Core Strategies (Asia) Pte. Ltd.	126,177	0.51%	▲		1,871	1,896	1,861	1,886	208,100
2024-03-04	MERRILL LYNCH INTERNATIONAL	171,527	0.70%	▲	32,400	1,871	1,896	1,861	1,886	208,100

EDINEt更新情報

8008--４℃ホールデ-【小売業】【宝飾】宝飾ブランド「4℃」

TDnet更新情報

機関空売り情報

EDINEt更新情報