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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250625 | 2,971 | 3,030 | 2,950 | 2,997 | 8,200 | 3 | 100% | 101% | 112% | ▲▲ | 19 | 0 | 0 | 100% | 100% | 105% | 97% | 6% |
20250626 | 2,989 | 3,010 | 2,989 | 2,998 | 2,300 | 1 | 100% | 100% | 28% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 104% | 97% | 6% |
20250627 | 3,005 | 3,020 | 2,986 | 2,991 | 3,000 | -7 | 100% | 100% | 130% | ▼ | 0 | 0 | 0 | 100% | 100% | 105% | 96% | 6% |
20250630 | 2,992 | 3,015 | 2,965 | 2,990 | 3,400 | -1 | 100% | 100% | 113% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 105% | 96% | 5% |
20250701 | 2,983 | 3,025 | 2,983 | 2,994 | 11,100 | 4 | 100% | 100% | 326% | ▲ | 15 | 0 | 0 | 99% | 99% | 104% | 97% | 1% |
20250702 | 3,010 | 3,010 | 2,981 | 2,981 | 3,400 | -13 | 100% | 99% | 31% | ▼ | 0 | 0 | 0 | 100% | 100% | 105% | 96% | 0% |
20250703 | 2,997 | 3,010 | 2,982 | 2,991 | 2,000 | 10 | 100% | 100% | 59% | ▲ | 0 | 0 | 0 | 100% | 100% | 105% | 96% | 0% |
20250704 | 2,991 | 2,999 | 2,970 | 2,981 | 5,100 | -10 | 100% | 100% | 255% | ▼ | 0 | 0 | 0 | 101% | 102% | 106% | 96% | 0% |
20250707 | 2,956 | 2,978 | 2,950 | 2,978 | 4,600 | -3 | 100% | 101% | 90% | ▼▼ | 11 | 0 | 0 | 100% | 102% | 103% | 96% | 0% |
20250708 | 2,996 | 2,996 | 2,966 | 2,992 | 1,900 | 14 | 100% | 100% | 41% | ▲ | 0 | 0 | 0 | 101% | 104% | 103% | 97% | 0% |
20250709 | 2,966 | 2,999 | 2,966 | 2,990 | 2,700 | -2 | 100% | 101% | 142% | ▼ | 9 | 0 | 0 | 100% | 101% | 0% | 96% | 0% |
20250710 | 2,997 | 3,030 | 2,996 | 3,000 | 6,700 | 10 | 100% | 100% | 248% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 97% | 1% |
20250711 | 3,005 | 3,025 | 3,005 | 3,025 | 5,700 | 25 | 101% | 101% | 85% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 98% | 2% |
20250714 | 3,035 | 3,075 | 3,030 | 3,070 | 3,700 | 45 | 101% | 101% | 65% | ▲▲▲ | 0 | 0 | 0 | 99% | 103% | 0% | 99% | 3% |
20250715 | 3,055 | 3,055 | 3,030 | 3,030 | 700 | -40 | 99% | 99% | 19% | ▼ | 0 | 0 | 0 | 99% | 103% | 0% | 98% | 2% |
20250716 | 3,030 | 3,030 | 3,005 | 3,005 | 2,300 | -25 | 99% | 99% | 329% | ▼▼ | 0 | 0 | 0 | 100% | 103% | 0% | 98% | 1% |
20250717 | 3,015 | 3,030 | 3,010 | 3,020 | 1,300 | 15 | 100% | 100% | 57% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 1% |
20250718 | 3,050 | 3,060 | 3,020 | 3,060 | 3,000 | 40 | 101% | 100% | 231% | ▲▲ | 0 | 0 | 0 | 102% | 0% | 0% | 100% | 3% |
20250722 | 3,060 | 3,140 | 3,060 | 3,135 | 9,400 | 75 | 102% | 102% | 313% | ▲▲▲ | 0 | 0 | 0 | 97% | 0% | 0% | 100% | 5% |
20250723 | 3,185 | 3,200 | 3,020 | 3,100 | 10,700 | -35 | 99% | 97% | 114% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 4% |
20250724 | 3,070 | 3,075 | 3,045 | 3,060 | 3,600 | -40 | 99% | 100% | 34% | ▼▼ | 0 | 0 | 0 | % | % | % | 98% | 3% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-06-25 | みずほ証券株式会社 | 0 | 0.00% | ▼ | -36,000 | 2,400 | 2,458 | 2,400 | 2,439 | 7,900 |
2024-06-18 | みずほ証券株式会社 | 36,000 | 1.20% | ▲ | 2,600 | 2,237 | 2,265 | 2,221 | 2,239 | 3,000 |
2024-06-12 | みずほ証券株式会社 | 33,400 | 1.11% | ▲ | 3,200 | 2,263 | 2,321 | 2,263 | 2,321 | 4,300 |
2024-06-10 | UBS AG | 13,400 | 0.44% | ▼ | -1,600 | 2,231 | 2,299 | 2,225 | 2,281 | 7,600 |
2024-06-05 | みずほ証券株式会社 | 30,200 | 1.00% | ▲ | 3,000 | 2,280 | 2,304 | 2,232 | 2,269 | 10,000 |
2024-05-28 | みずほ証券株式会社 | 27,200 | 0.90% | ▲ | 1,200 | 2,385 | 2,385 | 2,318 | 2,354 | 5,600 |
2024-05-23 | みずほ証券株式会社 | 26,000 | 0.86% | ▼ | -1,400 | 2,475 | 2,475 | 2,396 | 2,445 | 9,700 |
2024-05-22 | UBS AG | 15,000 | 0.50% | ▲ | 300 | 2,533 | 2,533 | 2,460 | 2,460 | 3,400 |
2024-05-21 | UBS AG | 14,700 | 0.49% | ▼ | -1,200 | 2,521 | 2,565 | 2,481 | 2,490 | 9,800 |
2024-05-20 | UBS AG | 15,900 | 0.53% | ▼ | -2,600 | 2,418 | 2,565 | 2,418 | 2,513 | 31,300 |
2024-05-20 | みずほ証券株式会社 | 27,400 | 0.91% | ▲ | 1,000 | 2,418 | 2,565 | 2,418 | 2,513 | 31,300 |
2024-05-15 | みずほ証券株式会社 | 26,400 | 0.88% | ▲ | 4,200 | 2,570 | 2,590 | 2,386 | 2,445 | 47,900 |
2024-05-15 | UBS AG | 18,500 | 0.61% | ▲ | 3,100 | 2,570 | 2,590 | 2,386 | 2,445 | 47,900 |
2024-05-14 | UBS AG | 15,400 | 0.51% | ▲ | 600 | 2,419 | 2,480 | 2,416 | 2,480 | 16,100 |
2024-05-07 | みずほ証券株式会社 | 22,200 | 0.74% | ▲ | 1,500 | 2,528 | 2,564 | 2,455 | 2,460 | 28,700 |
2024-05-02 | みずほ証券株式会社 | 20,700 | 0.69% | ▼ | -600 | 2,503 | 2,535 | 2,501 | 2,524 | 12,300 |
2024-04-25 | みずほ証券株式会社 | 21,300 | 0.71% | ▲ | 700 | 2,565 | 2,592 | 2,501 | 2,505 | 11,100 |
2024-04-18 | みずほ証券株式会社 | 20,600 | 0.68% | ▼ | -6,100 | 2,577 | 2,730 | 2,492 | 2,604 | 62,000 |
2024-04-17 | みずほ証券株式会社 | 26,700 | 0.89% | ▲ | 8,000 | 2,645 | 2,900 | 2,568 | 2,627 | 340,100 |
2024-04-16 | みずほ証券株式会社 | 18,700 | 0.62% | ▲ | 3,000 | 2,593 | 2,671 | 2,545 | 2,545 | 15,500 |
2024-04-10 | みずほ証券株式会社 | 15,700 | 0.52% | ▲ | 15,700 | 2,472 | 2,915 | 2,421 | 2,666 | 466,800 |
2024-03-05 | みずほ証券株式会社 | 0 | 0.00% | ▼ | -23,300 | 2,193 | 2,323 | 2,131 | 2,255 | 36,000 |
2024-03-04 | みずほ証券株式会社 | 23,300 | 0.77% | ▲ | 8,300 | 2,058 | 2,150 | 2,030 | 2,129 | 46,700 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UUXS | 350 | 2024-12-09 13:30 | 鈴与シンワート株式会社 | 鈴与株式会社 | 変更報告書 |
S100URGE | 360 | 2024-11-14 09:53 | 鈴与シンワート株式会社 | 株式会社ENEOSウイング | 訂正報告書(大量保有報告書・変更報告書) |
S100UP5Y | 350 | 2024-11-11 13:30 | 鈴与シンワート株式会社 | 株式会社ENEOSウイング | 変更報告書 |
S100TZSX | 350 | 2024-07-05 10:08 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100TAUA | 350 | 2024-04-22 10:12 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100T7W7 | 350 | 2024-04-05 10:23 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 大量保有報告書(特例対象株券等) |
S100T3I0 | 350 | 2024-03-25 10:15 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100SXPZ | 350 | 2024-02-22 10:25 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100SQOO | 350 | 2024-02-07 10:10 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |