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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250626 | 2,398 | 2,429 | 2,381 | 2,412 | 736,900 | 16 | 101% | 101% | 235% | ▲▲▲ | 0 | 0 | 0 | 104% | 101% | 101% | 99% | 3% |
20250627 | 2,370 | 2,466 | 2,361 | 2,460 | 342,300 | 48 | 102% | 104% | 46% | ▲▲▲▲ | 0 | 0 | 0 | 98% | 97% | 96% | 100% | 5% |
20250630 | 2,468 | 2,489 | 2,426 | 2,426 | 98,800 | -34 | 99% | 98% | 29% | ▼ | 0 | 0 | 0 | 98% | 98% | 96% | 99% | 3% |
20250701 | 2,446 | 2,446 | 2,385 | 2,396 | 60,000 | -30 | 99% | 98% | 61% | ▼▼ | 0 | 0 | 0 | 101% | 100% | 99% | 97% | 2% |
20250702 | 2,375 | 2,419 | 2,375 | 2,395 | 50,600 | -1 | 100% | 101% | 84% | ▼▼▼ | 0 | 0 | 0 | 99% | 100% | 98% | 97% | 2% |
20250703 | 2,394 | 2,401 | 2,375 | 2,376 | 34,300 | -19 | 99% | 99% | 68% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 101% | 98% | 97% | 1% |
20250704 | 2,393 | 2,396 | 2,376 | 2,385 | 41,500 | 9 | 100% | 100% | 121% | ▲ | 0 | 0 | 0 | 100% | 101% | 99% | 97% | 2% |
20250707 | 2,385 | 2,407 | 2,375 | 2,375 | 51,600 | -10 | 100% | 100% | 124% | ▼ | 0 | 0 | 0 | 100% | 100% | 99% | 97% | 1% |
20250708 | 2,382 | 2,384 | 2,364 | 2,372 | 54,200 | -3 | 100% | 100% | 105% | ▼▼ | 0 | 0 | 0 | 101% | 100% | 99% | 96% | 1% |
20250709 | 2,372 | 2,415 | 2,372 | 2,401 | 62,800 | 29 | 101% | 101% | 116% | ▲ | 0 | 0 | 0 | 100% | 98% | 98% | 98% | 2% |
20250710 | 2,401 | 2,418 | 2,394 | 2,411 | 81,500 | 10 | 100% | 100% | 130% | ▲▲ | 0 | 0 | 0 | 99% | 96% | 0% | 98% | 3% |
20250711 | 2,415 | 2,435 | 2,385 | 2,385 | 40,700 | -26 | 99% | 99% | 50% | ▼ | 0 | 0 | 0 | 100% | 98% | 0% | 97% | 2% |
20250714 | 2,380 | 2,384 | 2,362 | 2,374 | 63,700 | -11 | 100% | 100% | 157% | ▼▼ | 0 | 0 | 0 | 99% | 97% | 0% | 97% | 1% |
20250715 | 2,391 | 2,391 | 2,358 | 2,359 | 27,600 | -15 | 99% | 99% | 43% | ▼▼▼ | 0 | 0 | 0 | 98% | 99% | 0% | 96% | 1% |
20250716 | 2,359 | 2,359 | 2,312 | 2,322 | 60,000 | -37 | 98% | 98% | 217% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 101% | 0% | 94% | 0% |
20250717 | 2,306 | 2,328 | 2,306 | 2,323 | 38,700 | 1 | 100% | 101% | 65% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 94% | 0% |
20250718 | 2,354 | 2,354 | 2,313 | 2,325 | 56,300 | 2 | 100% | 99% | 145% | ▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 95% | 0% |
20250722 | 2,309 | 2,332 | 2,300 | 2,316 | 49,200 | -9 | 100% | 100% | 87% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 94% | 0% |
20250723 | 2,328 | 2,341 | 2,305 | 2,325 | 75,800 | 9 | 100% | 100% | 154% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 0% |
20250724 | 2,325 | 2,345 | 2,319 | 2,325 | 45,200 | 0 | 100% | 100% | 60% | -- | 0 | 0 | 0 | 101% | 0% | 0% | 95% | 0% |
20250725 | 2,343 | 2,379 | 2,338 | 2,356 | 69,600 | 31 | 101% | 101% | 154% | ▲ | 0 | 0 | 0 | % | % | % | 96% | 2% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-07-02 | The Hongkong and Shanghai Banking Corporation Limited | 55,070 | 0.11% | ▼ | -377,800 | 2,375 | 2,419 | 2,375 | 2,395 | 50,600 |
2025-06-09 | The Hongkong and Shanghai Banking Corporation Limited | 432,870 | 0.86% | ▲ | 60,700 | 2,399 | 2,417 | 2,396 | 2,405 | 83,200 |
2025-05-23 | The Hongkong and Shanghai Banking Corporation Limited | 372,170 | 0.74% | ▲ | 68,600 | 2,366 | 2,378 | 2,343 | 2,349 | 50,400 |
2025-05-22 | GOLDMAN SACHS INTERNATIONAL | 234,604 | 0.46% | ▼ | -17,600 | 2,329 | 2,372 | 2,320 | 2,366 | 67,600 |
2025-05-20 | GOLDMAN SACHS INTERNATIONAL | 252,204 | 0.50% | ▲ | 3,500 | 2,416 | 2,426 | 2,366 | 2,382 | 68,100 |
2025-05-19 | GOLDMAN SACHS INTERNATIONAL | 248,704 | 0.49% | ▼ | -4,819 | 2,374 | 2,421 | 2,372 | 2,409 | 108,000 |
2025-05-16 | The Hongkong and Shanghai Banking Corporation Limited | 303,570 | 0.60% | ▲ | 2,364 | 2,380 | 2,353 | 2,374 | 54,500 | |
2025-04-01 | GOLDMAN SACHS INTERNATIONAL | 253,523 | 0.50% | ▲ | 6,537 | 2,315 | 2,347 | 2,315 | 2,319 | 133,000 |
2025-01-14 | The Hongkong and Shanghai Banking Corporation Limited | 0 | 0.00% | ▼ | -268,370 | 2,329 | 2,329 | 2,290 | 2,313 | 71,000 |
2025-01-06 | Barclays Bank PLC | 211,600 | 0.42% | ▼ | -50,701 | 2,418 | 2,419 | 2,324 | 2,329 | 127,600 |
2025-01-06 | GOLDMAN SACHS INTERNATIONAL | 246,986 | 0.49% | ▼ | -10,100 | 2,418 | 2,419 | 2,324 | 2,329 | 127,600 |
2024-12-26 | GOLDMAN SACHS INTERNATIONAL | 257,086 | 0.51% | ▲ | 8,100 | 2,322 | 2,375 | 2,319 | 2,342 | 617,800 |
2024-12-25 | GOLDMAN SACHS INTERNATIONAL | 248,986 | 0.49% | ▼ | -1,786 | 2,361 | 2,380 | 2,351 | 2,369 | 136,200 |
2024-12-12 | Barclays Bank PLC | 262,301 | 0.52% | ▲ | 2,520 | 2,520 | 2,424 | 2,424 | 109,700 | |
2024-12-05 | GOLDMAN SACHS INTERNATIONAL | 250,772 | 0.50% | ▲ | 2,000 | 2,435 | 2,455 | 2,426 | 2,428 | 40,600 |
2024-11-28 | The Hongkong and Shanghai Banking Corporation Limited | 268,370 | 0.53% | ▲ | 2,353 | 2,376 | 2,347 | 2,370 | 33,300 | |
2024-11-22 | GOLDMAN SACHS INTERNATIONAL | 248,772 | 0.49% | ▼ | -2,600 | 2,359 | 2,382 | 2,359 | 2,370 | 32,500 |
2024-11-18 | GOLDMAN SACHS INTERNATIONAL | 251,372 | 0.50% | ▲ | 8,036 | 2,390 | 2,403 | 2,373 | 2,385 | 32,300 |
2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 243,336 | 0.48% | ▼ | -6,700 | 2,429 | 2,451 | 2,409 | 2,438 | 132,700 |
2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 250,036 | 0.50% | ▲ | 900 | 2,469 | 2,512 | 2,450 | 2,489 | 56,300 |
2024-10-07 | GOLDMAN SACHS INTERNATIONAL | 249,136 | 0.49% | ▼ | -3,200 | 2,495 | 2,500 | 2,480 | 2,485 | 96,300 |
2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 252,336 | 0.50% | ▲ | 6,700 | 2,438 | 2,481 | 2,430 | 2,476 | 176,100 |
2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 245,636 | 0.49% | ▼ | -4,700 | 2,423 | 2,440 | 2,391 | 2,438 | 136,700 |
2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 250,336 | 0.50% | ▲ | 2,398 | 2,444 | 2,388 | 2,422 | 161,000 | |
2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 227,880 | 0.45% | ▼ | -24,700 | 2,284 | 2,298 | 2,266 | 2,280 | 132,200 |
2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 252,580 | 0.50% | ▲ | 2,271 | 2,306 | 2,267 | 2,293 | 76,200 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100WDZO | 350 | 2025-07-23 12:59 | 株式会社船井総研ホールディングス | FMR LLC | 変更報告書(特例対象株券等) |
S100WAXG | 350 | 2025-07-07 13:25 | 株式会社船井総研ホールディングス | FMR LLC | 変更報告書(特例対象株券等) |
S100UZ02 | 350 | 2024-12-20 14:02 | 株式会社船井総研ホールディングス | SMBC日興証券株式会社 | 大量保有報告書(特例対象株券等) |
S100UH7X | 350 | 2024-10-07 14:02 | 株式会社船井総研ホールディングス | FMR LLC | 変更報告書(特例対象株券等) |
S100UCUO | 350 | 2024-09-17 15:54 | 株式会社船井総研ホールディングス | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
S100U3TP | 350 | 2024-07-29 16:49 | 株式会社船井総研ホールディングス | 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) |
S100U2PQ | 350 | 2024-07-22 13:26 | 株式会社船井総研ホールディングス | FMR LLC | 変更報告書(特例対象株券等) |
S100TYZD | 350 | 2024-07-05 13:31 | 株式会社船井総研ホールディングス | FMR LLC | 変更報告書(特例対象株券等) |
S100TDD1 | 350 | 2024-05-09 14:52 | 株式会社船井総研ホールディングス | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |