| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 7,721 | 7,810 | 7,721 | 7,789 | 174,500 | 57 | 101% | 101% | 104% | ▲▲ | 6 | 17 | 0 | 102% | 105% | 115% | 100% | 10% |
| 20250702 | 7,750 | 7,885 | 7,721 | 7,871 | 140,800 | 82 | 101% | 102% | 81% | ▲▲▲ | 6 | 16 | 0 | 99% | 105% | 113% | 100% | 11% |
| 20250703 | 7,872 | 7,894 | 7,735 | 7,815 | 201,800 | -56 | 99% | 99% | 143% | ▼ | 9 | 16 | 0 | 101% | 106% | 114% | 99% | 10% |
| 20250704 | 7,815 | 7,891 | 7,803 | 7,874 | 121,800 | 59 | 101% | 101% | 60% | ▲ | 4 | 14 | 0 | 100% | 104% | 113% | 100% | 10% |
| 20250707 | 7,874 | 7,931 | 7,844 | 7,898 | 103,600 | 24 | 100% | 100% | 85% | ▲▲ | 7 | 14 | 0 | 102% | 104% | 112% | 100% | 10% |
| 20250708 | 7,948 | 8,140 | 7,926 | 8,125 | 287,600 | 227 | 103% | 102% | 278% | ▲▲▲ | 8 | 16 | 0 | 101% | 101% | 109% | 100% | 13% |
| 20250709 | 8,193 | 8,354 | 8,193 | 8,263 | 226,600 | 138 | 102% | 101% | 79% | ▲▲▲▲ | 11 | 0 | 0 | 98% | 101% | 108% | 100% | 12% |
| 20250710 | 8,243 | 8,243 | 8,058 | 8,117 | 228,900 | -146 | 98% | 98% | 101% | ▼ | 11 | 0 | 0 | 100% | 103% | 109% | 98% | 8% |
| 20250711 | 8,169 | 8,255 | 8,120 | 8,162 | 173,400 | 45 | 101% | 100% | 76% | ▲ | 9 | 0 | 0 | 101% | 103% | 109% | 99% | 8% |
| 20250714 | 8,151 | 8,283 | 8,143 | 8,234 | 175,100 | 72 | 101% | 101% | 101% | ▲▲ | 8 | 0 | 0 | 100% | 102% | 107% | 100% | 9% |
| 20250715 | 8,289 | 8,325 | 8,238 | 8,315 | 157,500 | 81 | 101% | 100% | 90% | ▲▲▲ | 8 | 0 | 0 | 99% | 101% | 0% | 100% | 10% |
| 20250716 | 8,385 | 8,399 | 8,260 | 8,284 | 173,600 | -31 | 100% | 99% | 110% | ▼ | 10 | 0 | 0 | 101% | 104% | 0% | 100% | 8% |
| 20250717 | 8,290 | 8,436 | 8,272 | 8,398 | 197,300 | 114 | 101% | 101% | 114% | ▲ | 6 | 0 | 0 | 100% | 103% | 0% | 100% | 9% |
| 20250718 | 8,430 | 8,473 | 8,374 | 8,429 | 211,200 | 31 | 100% | 100% | 107% | ▲▲ | 8 | 0 | 0 | 101% | 104% | 0% | 100% | 9% |
| 20250722 | 8,373 | 8,492 | 8,353 | 8,466 | 127,600 | 37 | 100% | 101% | 60% | ▲▲▲ | 7 | 0 | 0 | 99% | 102% | 0% | 100% | 10% |
| 20250723 | 8,575 | 8,597 | 8,440 | 8,493 | 213,800 | 27 | 100% | 99% | 168% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 104% | 0% | 100% | 10% |
| 20250724 | 8,550 | 8,618 | 8,503 | 8,618 | 181,000 | 125 | 101% | 101% | 85% | ▲▲▲▲▲ | 0 | 0 | 0 | 101% | 103% | 0% | 100% | 12% |
| 20250725 | 8,612 | 8,738 | 8,550 | 8,705 | 194,800 | 87 | 101% | 101% | 108% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 13% |
| 20250728 | 8,745 | 8,829 | 8,661 | 8,661 | 179,700 | -44 | 99% | 99% | 92% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 12% |
| 20250729 | 8,600 | 8,722 | 8,539 | 8,722 | 221,800 | 61 | 101% | 101% | 123% | ▲ | 0 | 0 | 0 | 103% | 0% | 0% | 100% | 12% |
| 20250730 | 8,692 | 8,940 | 8,690 | 8,910 | 237,700 | 188 | 102% | 103% | 107% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 14% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-28 | UBS AG | 266,357 | 0.48% | ▼ | -16,100 | 8,745 | 8,829 | 8,661 | 8,661 | 179,700 |
| 2025-07-16 | UBS AG | 282,457 | 0.50% | ▲ | 8,385 | 8,399 | 8,260 | 8,284 | 173,600 | |
| 2025-06-06 | UBS AG | 270,930 | 0.48% | ▼ | -24,800 | 7,159 | 7,192 | 7,131 | 7,160 | 127,900 |
| 2025-05-29 | UBS AG | 295,730 | 0.53% | ▲ | 7,022 | 7,035 | 6,961 | 6,973 | 169,800 | |
| 2025-04-28 | UBS AG | 169,130 | 0.30% | ▼ | -123,316 | 6,194 | 6,249 | 6,174 | 6,233 | 365,900 |
| 2025-04-04 | UBS AG | 292,446 | 0.52% | ▲ | 5,853 | 5,963 | 5,810 | 5,870 | 209,700 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCRC | 350 | 2025-03-07 10:14 | 山九（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |