| 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 | 4,544 | 4,589 | 4,529 | 4,554 | 190,400 | -51 | 99% | 100% | 53% | ▼ | 0 | 0 | 0 | 101% | 101% | 103% | 99% | 7% |
| 20250702 | 4,508 | 4,565 | 4,508 | 4,545 | 142,500 | -9 | 100% | 101% | 75% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 101% | 99% | 6% |
| 20250703 | 4,605 | 4,632 | 4,567 | 4,595 | 338,600 | 50 | 101% | 100% | 238% | ▲ | 0 | 0 | 0 | 101% | 100% | 101% | 100% | 8% |
| 20250704 | 4,590 | 4,627 | 4,561 | 4,620 | 154,800 | 25 | 101% | 101% | 46% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 101% | 100% | 8% |
| 20250707 | 4,585 | 4,591 | 4,533 | 4,544 | 219,600 | -76 | 98% | 99% | 142% | ▼ | 0 | 0 | 0 | 100% | 101% | 103% | 98% | 6% |
| 20250708 | 4,533 | 4,555 | 4,475 | 4,549 | 241,900 | 5 | 100% | 100% | 110% | ▲ | 0 | 0 | 0 | 100% | 101% | 102% | 98% | 6% |
| 20250709 | 4,549 | 4,592 | 4,529 | 4,531 | 127,200 | -18 | 100% | 100% | 53% | ▼ | 0 | 0 | 0 | 101% | 101% | 102% | 98% | 6% |
| 20250710 | 4,551 | 4,603 | 4,505 | 4,576 | 246,800 | 45 | 101% | 101% | 194% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 99% | 7% |
| 20250711 | 4,565 | 4,631 | 4,545 | 4,582 | 172,600 | 6 | 100% | 100% | 70% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 100% | 99% | 7% |
| 20250714 | 4,582 | 4,605 | 4,561 | 4,561 | 160,100 | -21 | 100% | 100% | 93% | ▼ | 0 | 0 | 0 | 100% | 100% | 100% | 99% | 6% |
| 20250715 | 4,590 | 4,595 | 4,526 | 4,582 | 203,800 | 21 | 100% | 100% | 127% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 99% | 7% |
| 20250716 | 4,575 | 4,585 | 4,517 | 4,517 | 159,400 | -65 | 99% | 99% | 78% | ▼ | 0 | 0 | 0 | 101% | 104% | 0% | 98% | 5% |
| 20250717 | 4,488 | 4,555 | 4,486 | 4,552 | 196,400 | 35 | 101% | 101% | 123% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 6% |
| 20250718 | 4,577 | 4,598 | 4,545 | 4,572 | 201,100 | 20 | 100% | 100% | 102% | ▲▲ | 0 | 0 | 0 | 98% | 102% | 0% | 99% | 7% |
| 20250722 | 4,550 | 4,585 | 4,472 | 4,481 | 198,400 | -91 | 98% | 98% | 99% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 97% | 3% |
| 20250723 | 4,590 | 4,610 | 4,511 | 4,576 | 434,500 | 95 | 102% | 100% | 219% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 99% | 3% |
| 20250724 | 4,620 | 4,666 | 4,583 | 4,648 | 269,000 | 72 | 102% | 101% | 62% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 4% |
| 20250725 | 4,622 | 4,655 | 4,590 | 4,633 | 156,700 | -15 | 100% | 100% | 58% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 3% |
| 20250728 | 4,640 | 4,677 | 4,603 | 4,624 | 169,100 | -9 | 100% | 100% | 108% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 3% |
| 20250729 | 4,582 | 4,614 | 4,552 | 4,594 | 144,300 | -30 | 99% | 100% | 85% | ▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 3% |
| 20250730 | 4,605 | 4,618 | 4,573 | 4,601 | 128,000 | 7 | 100% | 100% | 89% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | Barclays Capital Securities Ltd | 464,700 | 0.49% | ▼ | -21,100 | 4,534 | 4,600 | 4,512 | 4,600 | 379,800 |
| 2025-06-26 | Barclays Capital Securities Ltd | 485,800 | 0.52% | ▲ | 4,409 | 4,528 | 4,381 | 4,492 | 423,200 | |
| 2024-08-06 | Barclays Capital Securities Ltd | 449,514 | 0.48% | ▼ | -82,802 | 4,694 | 4,806 | 4,604 | 4,720 | 1,047,400 |
| 2024-07-19 | Barclays Capital Securities Ltd | 532,316 | 0.57% | ▲ | 280,200 | 5,670 | 5,703 | 5,640 | 5,696 | 188,700 |
| 2024-07-18 | Barclays Capital Securities Ltd | 252,116 | 0.27% | ▼ | -214,198 | 5,656 | 5,712 | 5,650 | 5,652 | 179,700 |
| 2024-07-18 | Barclays Capital Securities Ltd | 252,116 | 0.27% | ▼ | -214,198 | 5,656 | 5,712 | 5,650 | 5,652 | 179,700 |
| 2024-07-11 | JPM Securities Japan Co Ltd. | 464,441 | 0.49% | ▼ | -4,200 | 5,605 | 5,608 | 5,559 | 5,579 | 166,100 |
| 2024-07-10 | JPM Securities Japan Co Ltd. | 468,641 | 0.50% | ▲ | 5,562 | 5,609 | 5,508 | 5,562 | 233,200 | |
| 2024-06-25 | AQR Capital Management, LLC | 455,500 | 0.48% | ▼ | -24,000 | 5,461 | 5,536 | 5,435 | 5,518 | 268,000 |
| 2024-06-20 | Barclays Capital Securities Ltd | 466,314 | 0.50% | ▲ | 5,383 | 5,408 | 5,313 | 5,313 | 223,100 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9MN | 350 | 2025-02-19 16:36 | 日本空港ビルデング株式会社 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100V40H | 350 | 2025-01-20 16:04 | 日本空港ビルデング株式会社 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100V1RK | 350 | 2025-01-10 09:57 | 日本空港ビルデング株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U3TJ | 350 | 2024-07-29 16:50 | 日本空港ビルデング株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TUEG | 350 | 2024-07-01 12:05 | 日本空港ビルデング株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TKN4 | 350 | 2024-06-06 15:45 | 日本空港ビルデング株式会社 | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |