| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 3,445 | 3,460 | 3,380 | 3,395 | 108,800 | -30 | 99% | 99% | 34% | ▼ | 0 | 0 | 0 | 102% | 105% | 105% | 96% | 3% |
| 20250625 | 3,370 | 3,460 | 3,360 | 3,430 | 181,100 | 35 | 101% | 102% | 166% | ▲ | 5 | 0 | 0 | 101% | 105% | 104% | 97% | 4% |
| 20250626 | 3,405 | 3,475 | 3,405 | 3,455 | 106,200 | 25 | 101% | 101% | 59% | ▲▲ | 0 | 0 | 0 | 99% | 102% | 101% | 98% | 5% |
| 20250627 | 3,490 | 3,505 | 3,465 | 3,470 | 127,100 | 15 | 100% | 99% | 120% | ▲▲▲ | 0 | 0 | 0 | 100% | 97% | 101% | 98% | 5% |
| 20250630 | 3,500 | 3,535 | 3,485 | 3,485 | 103,900 | 15 | 100% | 100% | 82% | ▲▲▲▲ | 0 | 0 | 0 | 102% | 100% | 102% | 99% | 6% |
| 20250701 | 3,470 | 3,580 | 3,470 | 3,555 | 197,600 | 70 | 102% | 102% | 190% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 98% | 99% | 100% | 8% |
| 20250702 | 3,565 | 3,595 | 3,545 | 3,565 | 239,400 | 10 | 100% | 100% | 121% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 99% | 104% | 104% | 100% | 8% |
| 20250703 | 3,395 | 3,440 | 3,315 | 3,345 | 484,700 | -220 | 94% | 99% | 202% | ▼ | 0 | 0 | 0 | 100% | 103% | 104% | 94% | 1% |
| 20250704 | 3,400 | 3,400 | 3,365 | 3,385 | 269,500 | 40 | 101% | 100% | 56% | ▲ | 0 | 0 | 0 | 102% | 101% | 103% | 95% | 3% |
| 20250707 | 3,425 | 3,520 | 3,410 | 3,480 | 257,300 | 95 | 103% | 102% | 95% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 101% | 98% | 5% |
| 20250708 | 3,495 | 3,500 | 3,465 | 3,500 | 147,200 | 20 | 101% | 100% | 57% | ▲▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 6% |
| 20250709 | 3,505 | 3,530 | 3,495 | 3,515 | 103,800 | 15 | 100% | 100% | 71% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 99% | 7% |
| 20250710 | 3,480 | 3,505 | 3,450 | 3,465 | 196,600 | -50 | 99% | 100% | 189% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 97% | 5% |
| 20250711 | 3,475 | 3,495 | 3,430 | 3,460 | 123,300 | -5 | 100% | 100% | 63% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 0% | 97% | 5% |
| 20250714 | 3,450 | 3,480 | 3,415 | 3,465 | 143,200 | 5 | 100% | 100% | 116% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 97% | 5% |
| 20250715 | 3,480 | 3,480 | 3,425 | 3,445 | 102,100 | -20 | 99% | 99% | 71% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 97% | 4% |
| 20250716 | 3,450 | 3,470 | 3,415 | 3,425 | 127,000 | -20 | 99% | 99% | 124% | ▼▼ | 0 | 0 | 0 | 99% | 103% | 0% | 96% | 4% |
| 20250717 | 3,440 | 3,470 | 3,405 | 3,420 | 142,500 | -5 | 100% | 99% | 112% | ▼▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 96% | 4% |
| 20250718 | 3,445 | 3,450 | 3,405 | 3,420 | 99,300 | 0 | 100% | 99% | 70% | -- | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 2% |
| 20250722 | 3,400 | 3,470 | 3,390 | 3,450 | 181,400 | 30 | 101% | 101% | 183% | ▲ | 0 | 0 | 0 | 102% | 0% | 0% | 97% | 3% |
| 20250723 | 3,480 | 3,550 | 3,450 | 3,535 | 164,700 | 85 | 102% | 102% | 91% | ▲▲ | 0 | 0 | 0 | % | % | % | 99% | 6% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | BNP Paribas Financial Markets SNC | 524,028 | 1.02% | ▲ | 62,098 | 3,470 | 3,580 | 3,470 | 3,555 | 197,600 |
| 2025-06-12 | BNP Paribas Financial Markets SNC | 461,930 | 0.90% | ▲ | 53,100 | 3,500 | 3,520 | 3,470 | 3,495 | 65,700 |
| 2025-06-06 | Societe Generale | 123,732 | 0.24% | ▼ | -138,400 | 3,485 | 3,510 | 3,460 | 3,465 | 58,600 |
| 2025-06-04 | BNP Paribas Financial Markets SNC | 408,830 | 0.80% | ▲ | 50,600 | 3,460 | 3,480 | 3,445 | 3,465 | 70,300 |
| 2025-05-23 | Societe Generale | 262,132 | 0.51% | ▲ | 3,605 | 3,625 | 3,555 | 3,565 | 122,000 | |
| 2025-05-22 | BNP Paribas Financial Markets SNC | 358,230 | 0.70% | ▲ | 22,500 | 3,560 | 3,660 | 3,555 | 3,605 | 162,200 |
| 2025-05-21 | BNP Paribas Financial Markets SNC | 335,730 | 0.65% | ▲ | 70,780 | 3,745 | 3,765 | 3,595 | 3,595 | 159,800 |
| 2025-05-13 | BNP Paribas Financial Markets SNC | 264,950 | 0.51% | ▲ | 3,720 | 3,760 | 3,700 | 3,750 | 132,800 | |
| 2024-12-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 234,525 | 0.45% | ▼ | -29,400 | 3,725 | 3,735 | 3,670 | 3,695 | 197,200 |
| 2024-12-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 263,925 | 0.51% | ▲ | 13,300 | 3,905 | 3,910 | 3,855 | 3,885 | 87,500 |
| 2024-12-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 250,625 | 0.49% | ▼ | -23,360 | 4,015 | 4,015 | 3,855 | 3,865 | 129,600 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 273,985 | 0.53% | ▲ | 3,990 | 3,990 | 3,915 | 3,915 | 960,700 | |
| 2024-08-07 | JPM Securities Japan Co Ltd. | 252,496 | 0.49% | ▼ | -4,546 | 3,340 | 3,435 | 3,275 | 3,360 | 263,900 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 237,285 | 0.46% | ▼ | -132,300 | 3,770 | 3,790 | 3,685 | 3,715 | 219,700 |
| 2024-07-10 | JPM Securities Japan Co Ltd. | 257,042 | 0.50% | ▲ | 3,715 | 3,750 | 3,675 | 3,720 | 131,200 | |
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 369,585 | 0.72% | ▲ | 18,500 | 3,655 | 3,785 | 3,640 | 3,725 | 366,300 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 351,085 | 0.68% | ▼ | -20,400 | 3,740 | 3,745 | 3,595 | 3,650 | 467,000 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 371,485 | 0.72% | ▲ | 18,700 | 3,815 | 3,820 | 3,715 | 3,740 | 235,500 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 352,785 | 0.69% | ▲ | 89,400 | 3,735 | 3,815 | 3,705 | 3,785 | 335,600 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 263,385 | 0.51% | ▲ | 10,005 | 3,500 | 3,585 | 3,475 | 3,560 | 391,800 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 243,683 | 0.47% | ▼ | -13,485 | 3,170 | 3,185 | 3,090 | 3,105 | 202,100 |
| 2024-05-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 257,168 | 0.50% | ▲ | 3,070 | 3,110 | 3,070 | 3,090 | 225,200 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100WEDC | 350 | 2025-07-23 14:25 | 株式会社ダイセキ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100VG3D | 350 | 2025-03-24 13:00 | 株式会社ダイセキ | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100V5GG | 350 | 2025-02-03 11:51 | 株式会社ダイセキ | 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） |
| S100U9Z6 | 350 | 2024-08-26 14:40 | 株式会社ダイセキ | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 大量保有報告書 |
| S100U3TQ | 350 | 2024-07-29 16:45 | 株式会社ダイセキ | 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） |
| S100TATD | 350 | 2024-04-22 10:41 | 株式会社ダイセキ | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| S100T7AH | 350 | 2024-04-04 09:23 | 株式会社ダイセキ | 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） |
| S100SQIW | 350 | 2024-02-06 09:25 | 株式会社ダイセキ | コロンビア・ワンガー・アセット・マネジメント・エルエルシー | 変更報告書（特例対象株券等） |