| 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 | 1,310 | 1,314 | 1,292 | 1,300 | 7,159,100 | 19 | 101% | 99% | 122% | ▲▲ | 0 | 0 | 0 | 97% | 100% | 102% | 100% | 109% |
| 20250610 | 1,320 | 1,324 | 1,276 | 1,281 | 8,321,100 | -19 | 99% | 97% | 116% | ▼ | 0 | 0 | 0 | 99% | 103% | 106% | 99% | 107% |
| 20250611 | 1,275 | 1,285 | 1,266 | 1,267 | 7,780,900 | -14 | 99% | 99% | 94% | ▼▼ | 12 | 0 | 0 | 99% | 101% | 104% | 97% | 106% |
| 20250613 | 1,300 | 1,303 | 1,271 | 1,287 | 9,235,800 | 20 | 102% | 99% | 119% | ▲ | 0 | 0 | 0 | 102% | 101% | 103% | 99% | 108% |
| 20250616 | 1,300 | 1,322 | 1,299 | 1,321 | 6,831,800 | 35 | 103% | 102% | 74% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 102% | 100% | 111% |
| 20250617 | 1,310 | 1,317 | 1,302 | 1,312 | 6,192,200 | -10 | 99% | 100% | 91% | ▼ | 0 | 0 | 0 | 101% | 102% | 103% | 99% | 106% |
| 20250618 | 1,301 | 1,319 | 1,298 | 1,319 | 5,003,400 | 7 | 101% | 101% | 81% | ▲ | 0 | 0 | 0 | 100% | 101% | 101% | 100% | 106% |
| 20250619 | 1,320 | 1,332 | 1,312 | 1,316 | 4,807,700 | -3 | 100% | 100% | 96% | ▼ | 0 | 0 | 0 | 100% | 101% | 101% | 100% | 105% |
| 20250620 | 1,315 | 1,335 | 1,308 | 1,310 | 12,428,100 | -6 | 100% | 100% | 259% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 99% | 99% | 104% |
| 20250623 | 1,318 | 1,323 | 1,303 | 1,310 | 5,743,300 | 0 | 100% | 99% | 46% | -- | 0 | 0 | 0 | 101% | 102% | 98% | 99% | 104% |
| 20250624 | 1,324 | 1,340 | 1,320 | 1,332 | 6,286,200 | 22 | 102% | 101% | 109% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 105% |
| 20250625 | 1,345 | 1,347 | 1,317 | 1,333 | 6,409,200 | 1 | 100% | 99% | 102% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 105% |
| 20250626 | 1,325 | 1,334 | 1,317 | 1,331 | 8,343,400 | -2 | 100% | 100% | 130% | ▼ | 0 | 0 | 0 | 101% | 98% | 0% | 100% | 105% |
| 20250627 | 1,341 | 1,355 | 1,335 | 1,348 | 9,643,600 | 18 | 101% | 101% | 116% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 106% |
| 20250630 | 1,348 | 1,348 | 1,320 | 1,332 | 11,994,100 | -16 | 99% | 99% | 124% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 99% | 105% |
| 20250701 | 1,340 | 1,340 | 1,305 | 1,329 | 8,633,800 | -3 | 100% | 99% | 72% | ▼▼ | 0 | 0 | 0 | 99% | 98% | 0% | 99% | 105% |
| 20250702 | 1,330 | 1,337 | 1,313 | 1,316 | 7,200,600 | -13 | 99% | 99% | 83% | ▼▼▼ | 0 | 0 | 0 | 100% | 98% | 0% | 98% | 104% |
| 20250703 | 1,316 | 1,321 | 1,304 | 1,313 | 6,280,400 | -3 | 100% | 100% | 87% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 104% |
| 20250704 | 1,331 | 1,344 | 1,325 | 1,334 | 5,692,200 | 21 | 102% | 100% | 91% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 105% |
| 20250707 | 1,326 | 1,333 | 1,305 | 1,307 | 4,831,200 | -27 | 98% | 99% | 85% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 103% |
| 20250708 | 1,289 | 1,300 | 1,277 | 1,296 | 7,760,000 | -11 | 99% | 101% | 161% | ▼▼ | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-24 | Barclays Bank PLC | 6,785,043 | 0.29% | ▼ | -9,048,100 | 1,008 | 1,017 | 997 | 1,003 | 14,127,700 |
| 2024-09-20 | Barclays Bank PLC | 15,833,143 | 0.68% | ▼ | -7,784,800 | 1,040 | 1,048 | 1,022 | 1,023 | 13,963,000 |
| 2024-08-07 | Barclays Bank PLC | 23,617,943 | 1.01% | ▲ | 215,500 | 799 | 914 | 799 | 887 | 30,238,400 |
| 2024-06-12 | Barclays Bank PLC | 23,402,443 | 0.99% | ▼ | -2,450,600 | 1,008 | 1,022 | 1,005 | 1,017 | 8,150,900 |
| 2024-03-25 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -13,755,834 | 947 | 967 | 942 | 948 | 19,849,200 |
| 2024-03-22 | J.P. MORGAN SECURITIES PLC | 13,755,834 | 0.58% | ▲ | 928 | 954 | 921 | 951 | 16,185,600 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VFY2 | 350 | 2025-03-24 09:52 | 株式会社りそなホールディングス | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 大量保有報告書（特例対象株券等） |