| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250616 | 4,200 | 4,318 | 4,200 | 4,305 | 1,259,400 | 124 | 103% | 103% | 118% | ▲▲ | 2 | 6 | 11 | 105% | 109% | 120% | 100% | 124% |
| 20250617 | 4,325 | 4,539 | 4,324 | 4,525 | 1,613,400 | 220 | 105% | 105% | 128% | ▲▲▲ | 3 | 6 | 0 | 99% | 105% | 113% | 100% | 130% |
| 20250618 | 4,544 | 4,579 | 4,390 | 4,495 | 1,542,300 | -30 | 99% | 99% | 96% | ▼ | 5 | 9 | 0 | 101% | 108% | 110% | 99% | 127% |
| 20250619 | 4,527 | 4,605 | 4,505 | 4,584 | 1,396,400 | 89 | 102% | 101% | 91% | ▲ | 4 | 7 | 0 | 99% | 108% | 110% | 100% | 124% |
| 20250620 | 4,560 | 4,607 | 4,481 | 4,518 | 1,856,800 | -66 | 99% | 99% | 133% | ▼ | 4 | 7 | 0 | 104% | 110% | 110% | 99% | 122% |
| 20250623 | 4,540 | 4,743 | 4,540 | 4,715 | 1,603,600 | 197 | 104% | 104% | 86% | ▲ | 2 | 6 | 0 | 101% | 109% | 106% | 100% | 128% |
| 20250624 | 4,724 | 4,828 | 4,645 | 4,788 | 1,283,100 | 73 | 102% | 101% | 80% | ▲▲ | 4 | 0 | 0 | 101% | 108% | 96% | 100% | 130% |
| 20250625 | 4,819 | 4,915 | 4,765 | 4,870 | 1,502,700 | 82 | 102% | 101% | 117% | ▲▲▲ | 4 | 0 | 0 | 100% | 106% | 93% | 100% | 132% |
| 20250626 | 4,897 | 4,971 | 4,840 | 4,916 | 1,446,400 | 46 | 101% | 100% | 96% | ▲▲▲▲ | 3 | 0 | 0 | 101% | 104% | 88% | 100% | 133% |
| 20250627 | 4,950 | 5,043 | 4,908 | 4,982 | 1,694,400 | 66 | 101% | 101% | 117% | ▲▲▲▲▲ | 0 | 0 | 0 | 103% | 100% | 84% | 100% | 131% |
| 20250630 | 5,001 | 5,182 | 4,991 | 5,166 | 2,036,600 | 184 | 104% | 103% | 120% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 102% | 98% | 83% | 100% | 135% |
| 20250701 | 5,093 | 5,230 | 5,089 | 5,187 | 1,659,400 | 21 | 100% | 102% | 81% | ▲▲▲▲▲▲▲ | 0 | 0 | 0 | 99% | 96% | 81% | 100% | 134% |
| 20250702 | 5,195 | 5,233 | 5,125 | 5,125 | 1,553,200 | -62 | 99% | 99% | 94% | ▼ | 0 | 0 | 0 | 97% | 97% | 0% | 99% | 131% |
| 20250703 | 5,130 | 5,207 | 4,931 | 4,966 | 1,866,700 | -159 | 97% | 97% | 120% | ▼▼ | 0 | 0 | 0 | 100% | 93% | 0% | 96% | 124% |
| 20250704 | 4,990 | 5,037 | 4,960 | 4,980 | 1,093,700 | 14 | 100% | 100% | 59% | ▲ | 0 | 0 | 0 | 100% | 92% | 0% | 96% | 123% |
| 20250707 | 4,990 | 5,008 | 4,911 | 4,998 | 1,110,600 | 18 | 100% | 100% | 102% | ▲▲ | 0 | 0 | 0 | 100% | 87% | 0% | 96% | 124% |
| 20250708 | 5,010 | 5,053 | 4,945 | 4,997 | 1,219,200 | -1 | 100% | 100% | 110% | ▼ | 0 | 0 | 0 | 94% | 85% | 0% | 96% | 124% |
| 20250709 | 4,945 | 4,962 | 4,617 | 4,635 | 2,346,000 | -362 | 93% | 94% | 192% | ▼▼ | 0 | 0 | 0 | 97% | 90% | 0% | 89% | 115% |
| 20250710 | 4,697 | 4,740 | 4,522 | 4,569 | 1,965,800 | -66 | 99% | 97% | 84% | ▼▼▼ | 0 | 0 | 0 | 96% | 92% | 0% | 88% | 109% |
| 20250711 | 4,558 | 4,604 | 4,358 | 4,365 | 2,015,100 | -204 | 96% | 96% | 103% | ▼▼▼▼ | 0 | 0 | 0 | 97% | 0% | 0% | 84% | 101% |
| 20250714 | 4,356 | 4,372 | 4,198 | 4,219 | 1,993,600 | -146 | 97% | 97% | 99% | ▼▼▼▼▼ | 0 | 0 | 0 | 98% | 0% | 0% | 81% | 100% |
| 20250715 | 4,228 | 4,249 | 4,091 | 4,157 | 2,024,800 | -62 | 99% | 98% | 102% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 80% | 100% |
| 20250716 | 4,170 | 4,343 | 4,135 | 4,212 | 2,026,700 | 55 | 101% | 101% | 100% | ▲ | 0 | 0 | 0 | % | % | % | 81% | 101% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-19 | BNP Paribas Financial Markets SNC | 24,014 | 0.00% | ▼ | -2,820,400 | 3,670 | 3,714 | 3,648 | 3,650 | 992,400 |
| 2025-03-18 | BNP Paribas Financial Markets SNC | 2,844,414 | 0.87% | ▲ | 3,605 | 3,709 | 3,600 | 3,683 | 1,179,500 | |
| 2025-03-17 | BNP Paribas Financial Markets SNC | 2,175,377 | 0.67% | ▲ | 3,669 | 3,698 | 3,582 | 3,596 | 1,176,500 | |
| 2024-12-18 | J.P. MORGAN SECURITIES PLC | 299,900 | 0.09% | ▼ | -2,032,804 | 3,330 | 3,370 | 3,300 | 3,347 | 1,108,700 |
| 2024-12-16 | J.P. MORGAN SECURITIES PLC | 2,332,704 | 0.72% | ▲ | 189,300 | 3,183 | 3,265 | 3,176 | 3,258 | 2,350,000 |
| 2024-12-12 | J.P. MORGAN SECURITIES PLC | 2,143,404 | 0.66% | ▲ | 258,500 | 3,095 | 3,173 | 3,095 | 3,110 | 1,073,200 |
| 2024-12-10 | J.P. MORGAN SECURITIES PLC | 1,884,904 | 0.58% | ▲ | 3,010 | 3,055 | 2,985 | 3,033 | 710,200 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,002,917 | 0.31% | ▼ | -992,686 | 3,280 | 3,338 | 3,251 | 3,338 | 4,226,000 |
| 2024-10-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,995,603 | 0.61% | ▲ | 368,948 | 3,297 | 3,322 | 3,204 | 3,240 | 1,239,700 |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,626,655 | 0.50% | ▲ | 3,284 | 3,352 | 3,172 | 3,302 | 2,289,300 | |
| 2024-09-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,598,267 | 0.49% | ▼ | -166,088 | 3,357 | 3,631 | 3,346 | 3,614 | 2,958,400 |
| 2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 1,127,055 | 0.34% | ▼ | -1,174,400 | 3,236 | 3,377 | 3,201 | 3,373 | 1,509,200 |
| 2024-09-06 | モルガン・スタンレーMUFG証券株式会社 | 2,301,455 | 0.71% | ▲ | 48,400 | 3,316 | 3,344 | 3,277 | 3,305 | 1,034,400 |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 2,253,055 | 0.69% | ▼ | 3,103 | 3,223 | 3,080 | 3,199 | 1,241,500 | |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,764,355 | 0.54% | ▲ | 2,929 | 3,083 | 2,912 | 3,076 | 4,000,200 | |
| 2024-08-23 | モルガン・スタンレーMUFG証券株式会社 | 2,291,868 | 0.70% | ▲ | 331,048 | 2,850 | 2,912 | 2,828 | 2,911 | 1,072,000 |
| 2024-08-15 | モルガン・スタンレーMUFG証券株式会社 | 1,960,820 | 0.60% | ▲ | 340,150 | 2,667 | 2,669 | 2,604 | 2,616 | 658,400 |
| 2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 1,620,670 | 0.50% | ▲ | 2,361 | 2,561 | 2,361 | 2,513 | 1,576,200 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USGR | 350 | 2024-11-14 16:05 | 株式会社西武ホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100UGW4 | 350 | 2024-10-04 10:21 | 株式会社西武ホールディングス | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TFJS | 350 | 2024-05-14 16:10 | 株式会社西武ホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書 |
| S100TCN3 | 350 | 2024-05-08 09:12 | 株式会社西武ホールディングス | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |