| 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 | 9,511 | 9,607 | 9,432 | 9,436 | 37,800 | -12 | 100% | 99% | 108% | ▼ | 20 | 0 | 0 | 100% | 101% | 106% | 100% | 3% |
| 20250625 | 9,410 | 9,428 | 9,327 | 9,371 | 72,800 | -65 | 99% | 100% | 193% | ▼▼ | 17 | 0 | 0 | 102% | 102% | 107% | 99% | 2% |
| 20250626 | 9,323 | 9,482 | 9,320 | 9,468 | 77,300 | 97 | 101% | 102% | 106% | ▲ | 16 | 0 | 0 | 100% | 100% | 106% | 100% | 3% |
| 20250627 | 9,468 | 9,514 | 9,409 | 9,514 | 47,900 | 46 | 100% | 100% | 62% | ▲▲ | 15 | 0 | 0 | 100% | 100% | 105% | 100% | 4% |
| 20250630 | 9,534 | 9,593 | 9,480 | 9,508 | 68,100 | -6 | 100% | 100% | 142% | ▼ | 0 | 0 | 0 | 100% | 101% | 105% | 100% | 4% |
| 20250701 | 9,500 | 9,573 | 9,460 | 9,476 | 46,300 | -32 | 100% | 100% | 68% | ▼▼ | 15 | 0 | 0 | 101% | 102% | 106% | 100% | 3% |
| 20250702 | 9,424 | 9,519 | 9,381 | 9,480 | 46,600 | 4 | 100% | 101% | 101% | ▲ | 12 | 0 | 0 | 99% | 101% | 105% | 100% | 3% |
| 20250703 | 9,545 | 9,545 | 9,374 | 9,443 | 55,900 | -37 | 100% | 99% | 120% | ▼ | 0 | 0 | 0 | 101% | 102% | 106% | 99% | 3% |
| 20250704 | 9,457 | 9,570 | 9,457 | 9,513 | 46,500 | 70 | 101% | 101% | 83% | ▲ | 10 | 0 | 0 | 101% | 101% | 105% | 100% | 3% |
| 20250707 | 9,524 | 9,670 | 9,524 | 9,619 | 46,100 | 106 | 101% | 101% | 99% | ▲▲ | 11 | 0 | 0 | 100% | 100% | 103% | 100% | 4% |
| 20250708 | 9,631 | 9,720 | 9,561 | 9,644 | 46,500 | 25 | 100% | 100% | 101% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 4% |
| 20250709 | 9,654 | 9,703 | 9,621 | 9,625 | 49,900 | -19 | 100% | 100% | 107% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 100% | 4% |
| 20250710 | 9,625 | 9,625 | 9,490 | 9,562 | 60,100 | -63 | 99% | 99% | 120% | ▼▼ | 0 | 0 | 0 | 100% | 104% | 0% | 99% | 3% |
| 20250711 | 9,600 | 9,768 | 9,559 | 9,577 | 66,000 | 15 | 100% | 100% | 110% | ▲ | 0 | 0 | 0 | 101% | 104% | 0% | 99% | 3% |
| 20250714 | 9,577 | 9,696 | 9,520 | 9,647 | 30,400 | 70 | 101% | 101% | 46% | ▲▲ | 0 | 0 | 0 | 101% | 104% | 0% | 100% | 4% |
| 20250715 | 9,668 | 9,741 | 9,666 | 9,741 | 31,100 | 94 | 101% | 101% | 102% | ▲▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 100% | 4% |
| 20250716 | 9,750 | 9,845 | 9,701 | 9,777 | 49,900 | 36 | 100% | 100% | 160% | ▲▲▲▲ | 0 | 0 | 0 | 102% | 102% | 0% | 100% | 4% |
| 20250717 | 9,770 | 9,978 | 9,756 | 9,953 | 65,900 | 176 | 102% | 102% | 132% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 6% |
| 20250718 | 9,977 | 9,980 | 9,888 | 9,941 | 43,600 | -12 | 100% | 100% | 66% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 6% |
| 20250722 | 10,000 | 10,125 | 9,967 | 10,010 | 69,100 | 69 | 101% | 100% | 158% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250723 | 9,981 | 9,985 | 9,863 | 9,945 | 75,000 | -65 | 99% | 100% | 109% | ▼ | 0 | 0 | 0 | % | % | % | 99% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-05 | ＳＭＢＣ日興証券株式会社 | 204,300 | 0.48% | ▼ | -18,144 | 8,394 | 8,514 | 8,380 | 8,444 | 62,000 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQQB | 350 | 2024-02-07 14:20 | 株式会社ヤオコー | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |