| 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 | 6,000 | 6,010 | 5,850 | 5,870 | 99,500 | -90 | 98% | 98% | 117% | ▼ | 0 | 0 | 0 | 100% | 101% | 106% | 94% | 3% |
| 20250625 | 5,880 | 5,880 | 5,800 | 5,860 | 79,700 | -10 | 100% | 100% | 80% | ▼▼ | 11 | 0 | 0 | 99% | 102% | 106% | 93% | 2% |
| 20250626 | 5,860 | 5,910 | 5,770 | 5,830 | 186,700 | -30 | 99% | 99% | 234% | ▼▼▼ | 10 | 0 | 0 | 102% | 103% | 108% | 93% | 2% |
| 20250627 | 5,760 | 5,970 | 5,760 | 5,860 | 158,400 | 30 | 101% | 102% | 85% | ▲ | 9 | 0 | 0 | 98% | 101% | 105% | 93% | 2% |
| 20250630 | 5,880 | 5,880 | 5,790 | 5,790 | 94,700 | -70 | 99% | 98% | 60% | ▼ | 8 | 0 | 0 | 103% | 103% | 107% | 92% | 1% |
| 20250701 | 5,770 | 6,010 | 5,660 | 5,960 | 265,800 | 170 | 103% | 103% | 281% | ▲ | 7 | 0 | 0 | 100% | 101% | 104% | 96% | 4% |
| 20250702 | 5,910 | 5,960 | 5,830 | 5,910 | 160,100 | -50 | 99% | 100% | 60% | ▼ | 8 | 0 | 0 | 99% | 106% | 105% | 96% | 3% |
| 20250703 | 5,870 | 5,880 | 5,760 | 5,810 | 127,600 | -100 | 98% | 99% | 80% | ▼▼ | 5 | 0 | 0 | 102% | 106% | 105% | 96% | 2% |
| 20250704 | 5,840 | 5,950 | 5,840 | 5,950 | 83,500 | 140 | 102% | 102% | 65% | ▲ | 4 | 0 | 0 | 100% | 105% | 102% | 99% | 4% |
| 20250707 | 5,950 | 5,980 | 5,890 | 5,940 | 65,100 | -10 | 100% | 100% | 78% | ▼ | 0 | 0 | 0 | 100% | 105% | 103% | 99% | 4% |
| 20250708 | 5,940 | 5,960 | 5,870 | 5,930 | 113,700 | -10 | 100% | 100% | 175% | ▼▼ | 0 | 0 | 0 | 104% | 102% | 0% | 98% | 4% |
| 20250709 | 5,960 | 6,330 | 5,910 | 6,200 | 308,000 | 270 | 105% | 104% | 271% | ▲ | 0 | 0 | 0 | 99% | 97% | 0% | 100% | 8% |
| 20250710 | 6,200 | 6,250 | 6,060 | 6,140 | 171,200 | -60 | 99% | 99% | 56% | ▼ | 0 | 0 | 0 | 101% | 98% | 0% | 99% | 6% |
| 20250711 | 6,150 | 6,350 | 6,150 | 6,220 | 144,100 | 80 | 101% | 101% | 84% | ▲ | 0 | 0 | 0 | 98% | 99% | 0% | 100% | 7% |
| 20250714 | 6,190 | 6,210 | 6,020 | 6,080 | 98,400 | -140 | 98% | 98% | 68% | ▼ | 0 | 0 | 0 | 98% | 101% | 0% | 98% | 5% |
| 20250715 | 6,100 | 6,150 | 5,950 | 6,000 | 169,100 | -80 | 99% | 98% | 172% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 0% | 96% | 4% |
| 20250716 | 5,990 | 5,990 | 5,900 | 5,950 | 90,300 | -50 | 99% | 99% | 53% | ▼▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 96% | 3% |
| 20250717 | 5,950 | 6,040 | 5,950 | 6,020 | 73,500 | 70 | 101% | 101% | 81% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 4% |
| 20250718 | 6,120 | 6,250 | 6,110 | 6,150 | 174,700 | 130 | 102% | 100% | 238% | ▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 99% | 6% |
| 20250722 | 6,140 | 6,190 | 6,000 | 6,010 | 127,700 | -140 | 98% | 98% | 73% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 4% |
| 20250723 | 6,100 | 6,190 | 5,990 | 6,090 | 152,500 | 80 | 101% | 100% | 119% | ▲ | 0 | 0 | 0 | % | % | % | 98% | 5% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | MERRILL LYNCH INTERNATIONAL | 260,291 | 0.49% | ▼ | -12,000 | 6,100 | 6,150 | 5,950 | 6,000 | 169,100 |
| 2025-07-11 | MERRILL LYNCH INTERNATIONAL | 272,291 | 0.51% | ▼ | -4,000 | 6,150 | 6,350 | 6,150 | 6,220 | 144,100 |
| 2025-07-08 | MERRILL LYNCH INTERNATIONAL | 276,291 | 0.52% | ▲ | 1,000 | 5,940 | 5,960 | 5,870 | 5,930 | 113,700 |
| 2025-07-07 | MERRILL LYNCH INTERNATIONAL | 275,291 | 0.51% | ▲ | 6,600 | 5,950 | 5,980 | 5,890 | 5,940 | 65,100 |
| 2025-07-03 | MERRILL LYNCH INTERNATIONAL | 268,691 | 0.50% | ▲ | 6,900 | 5,870 | 5,880 | 5,760 | 5,810 | 127,600 |
| 2025-06-26 | MERRILL LYNCH INTERNATIONAL | 261,791 | 0.49% | ▼ | -5,600 | 5,860 | 5,910 | 5,770 | 5,830 | 186,700 |
| 2025-06-19 | MERRILL LYNCH INTERNATIONAL | 267,391 | 0.50% | ▲ | 5,990 | 6,010 | 5,910 | 5,930 | 86,100 | |
| 2025-04-24 | モルガン・スタンレーMUFG証券株式会社 | 260,497 | 0.49% | ▼ | -10,100 | 5,910 | 5,980 | 5,700 | 5,720 | 243,700 |
| 2025-04-17 | モルガン・スタンレーMUFG証券株式会社 | 270,597 | 0.50% | ▲ | 5,270 | 5,420 | 5,220 | 5,420 | 214,100 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VLPY | 350 | 2025-04-14 15:30 | 滋賀銀行 | ありあけキャピタル株式会社 | 大量保有報告書 |
| S100VJS1 | 350 | 2025-04-02 11:06 | 株式会社滋賀銀行 | ウエリントン・マネージメント・カンパニー・エルエルピー | 変更報告書（特例対象株券等） |
| S100V9J7 | 350 | 2025-02-19 10:11 | 株式会社滋賀銀行 | ウエリントン・マネージメント・カンパニー・エルエルピー | 大量保有報告書（特例対象株券等） |
| S100U8XE | 350 | 2024-08-21 13:00 | 株式会社滋賀銀行 | ウエリントン・マネージメント・カンパニー・エルエルピー | 変更報告書（特例対象株券等） |