| 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 | 4,585 | 4,595 | 4,535 | 4,535 | 27,300 | -5 | 100% | 99% | 131% | ▼▼ | 12 | 20 | 0 | 99% | 102% | 114% | 95% | 1% |
| 20250625 | 4,590 | 4,600 | 4,515 | 4,545 | 38,200 | 10 | 100% | 99% | 140% | ▲ | 11 | 19 | 0 | 100% | 103% | 114% | 95% | 1% |
| 20250626 | 4,580 | 4,615 | 4,545 | 4,580 | 28,000 | 35 | 101% | 100% | 73% | ▲▲ | 10 | 18 | 0 | 102% | 103% | 114% | 96% | 2% |
| 20250627 | 4,585 | 4,665 | 4,585 | 4,660 | 53,500 | 80 | 102% | 102% | 191% | ▲▲▲ | 9 | 17 | 0 | 99% | 101% | 111% | 98% | 4% |
| 20250630 | 4,700 | 4,795 | 4,650 | 4,665 | 48,200 | 5 | 100% | 99% | 90% | ▲▲▲▲ | 16 | 17 | 0 | 100% | 102% | 112% | 98% | 4% |
| 20250701 | 4,665 | 4,670 | 4,630 | 4,645 | 19,400 | -20 | 100% | 100% | 40% | ▼ | 15 | 16 | 0 | 101% | 103% | 113% | 99% | 3% |
| 20250702 | 4,640 | 4,725 | 4,630 | 4,695 | 33,600 | 50 | 101% | 101% | 173% | ▲ | 12 | 14 | 0 | 100% | 103% | 111% | 100% | 4% |
| 20250703 | 4,695 | 4,765 | 4,695 | 4,700 | 36,200 | 5 | 100% | 100% | 108% | ▲▲ | 13 | 14 | 0 | 101% | 102% | 111% | 100% | 4% |
| 20250704 | 4,710 | 4,780 | 4,710 | 4,770 | 29,100 | 70 | 101% | 101% | 80% | ▲▲▲ | 12 | 13 | 0 | 99% | 100% | 109% | 100% | 6% |
| 20250707 | 4,775 | 4,775 | 4,670 | 4,715 | 34,100 | -55 | 99% | 99% | 117% | ▼ | 11 | 0 | 0 | 101% | 101% | 111% | 99% | 5% |
| 20250708 | 4,720 | 4,800 | 4,720 | 4,785 | 38,200 | 70 | 101% | 101% | 112% | ▲ | 10 | 11 | 0 | 100% | 99% | 0% | 100% | 6% |
| 20250709 | 4,815 | 4,905 | 4,810 | 4,825 | 72,100 | 40 | 101% | 100% | 189% | ▲▲ | 9 | 0 | 0 | 98% | 100% | 0% | 100% | 7% |
| 20250710 | 4,830 | 4,830 | 4,750 | 4,755 | 41,500 | -70 | 99% | 98% | 58% | ▼ | 8 | 0 | 0 | 98% | 102% | 0% | 99% | 6% |
| 20250711 | 4,800 | 4,805 | 4,720 | 4,720 | 22,500 | -35 | 99% | 98% | 54% | ▼▼ | 7 | 0 | 0 | 100% | 103% | 0% | 98% | 5% |
| 20250714 | 4,740 | 4,770 | 4,715 | 4,755 | 24,600 | 35 | 101% | 100% | 109% | ▲ | 6 | 7 | 0 | 100% | 107% | 0% | 99% | 5% |
| 20250715 | 4,765 | 4,765 | 4,730 | 4,750 | 14,200 | -5 | 100% | 100% | 58% | ▼ | 5 | 0 | 0 | 101% | 109% | 0% | 98% | 5% |
| 20250716 | 4,810 | 4,915 | 4,790 | 4,845 | 69,100 | 95 | 102% | 101% | 487% | ▲ | 4 | 0 | 0 | 101% | 108% | 0% | 100% | 7% |
| 20250717 | 4,845 | 4,910 | 4,815 | 4,895 | 39,600 | 50 | 101% | 101% | 57% | ▲▲ | 3 | 0 | 0 | 99% | 0% | 0% | 100% | 8% |
| 20250718 | 4,905 | 4,905 | 4,840 | 4,855 | 27,400 | -40 | 99% | 99% | 69% | ▼ | 3 | 0 | 0 | 104% | 0% | 0% | 99% | 7% |
| 20250722 | 4,920 | 5,190 | 4,905 | 5,110 | 210,900 | 255 | 105% | 104% | 770% | ▲ | 2 | 0 | 0 | 101% | 0% | 0% | 100% | 13% |
| 20250723 | 5,190 | 5,280 | 5,120 | 5,220 | 165,000 | 110 | 102% | 101% | 78% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 15% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-14 | GOLDMAN SACHS INTERNATIONAL | 61,609 | 0.50% | ▲ | 4,740 | 4,770 | 4,715 | 4,755 | 24,600 | |
| 2025-03-04 | MERRILL LYNCH INTERNATIONAL | 61,216 | 0.49% | ▼ | -8,600 | 4,500 | 4,650 | 4,445 | 4,615 | 92,500 |
| 2025-03-03 | MERRILL LYNCH INTERNATIONAL | 69,816 | 0.56% | ▼ | -2,200 | 4,545 | 4,560 | 4,505 | 4,540 | 83,300 |
| 2025-02-28 | MERRILL LYNCH INTERNATIONAL | 72,016 | 0.58% | ▲ | 2,000 | 4,425 | 4,500 | 4,370 | 4,475 | 110,700 |
| 2025-02-27 | MERRILL LYNCH INTERNATIONAL | 70,016 | 0.56% | ▲ | 1,200 | 4,340 | 4,480 | 4,290 | 4,460 | 112,300 |
| 2025-02-26 | MERRILL LYNCH INTERNATIONAL | 68,816 | 0.55% | ▲ | 5,400 | 4,380 | 4,405 | 4,255 | 4,320 | 129,700 |
| 2025-02-25 | MERRILL LYNCH INTERNATIONAL | 63,416 | 0.51% | ▼ | -4,600 | 4,370 | 4,420 | 4,330 | 4,405 | 87,600 |
| 2025-02-21 | MERRILL LYNCH INTERNATIONAL | 68,016 | 0.55% | ▲ | 5,300 | 4,375 | 4,400 | 4,340 | 4,370 | 79,300 |
| 2025-02-20 | MERRILL LYNCH INTERNATIONAL | 62,716 | 0.50% | ▲ | 4,490 | 4,500 | 4,390 | 4,400 | 89,900 | |
| 2025-02-14 | モルガン・スタンレーMUFG証券株式会社 | 54,395 | 0.44% | ▼ | -8,000 | 4,880 | 5,010 | 4,750 | 4,835 | 167,600 |
| 2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 62,395 | 0.50% | ▲ | 4,785 | 4,950 | 4,580 | 4,875 | 284,100 | |
| 2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 62,395 | 0.50% | ▲ | 4,785 | 4,950 | 4,580 | 4,875 | 284,100 | |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -82,347 | 4,810 | 4,810 | 4,635 | 4,635 | 166,800 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 82,347 | 0.66% | ▲ | 4,910 | 4,955 | 4,820 | 4,850 | 75,000 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VPBS | 350 | 2025-05-09 16:03 | 西華産業株式会社 | 光通信株式会社 | 変更報告書 |
| S100V9PG | 350 | 2025-02-21 15:53 | 西華産業株式会社 | 光通信株式会社 | 変更報告書 |
| S100UXJ0 | 350 | 2024-12-16 11:16 | 西華産業株式会社 | 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） |
| S100UWDO | 350 | 2024-12-09 15:44 | 西華産業株式会社 | 光通信株式会社 | 変更報告書 |
| S100U48E | 350 | 2024-07-29 14:59 | 西華産業株式会社 | 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） |