| 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 | 4,230 | 4,250 | 4,175 | 4,175 | 43,500 | -45 | 99% | 99% | 75% | ▼▼ | 0 | 0 | 0 | 102% | 100% | 104% | 94% | 3% |
| 20250702 | 4,160 | 4,270 | 4,150 | 4,225 | 73,900 | 50 | 101% | 102% | 170% | ▲ | 0 | 0 | 0 | 98% | 100% | 102% | 96% | 4% |
| 20250703 | 4,215 | 4,215 | 4,110 | 4,145 | 69,400 | -80 | 98% | 98% | 94% | ▼ | 0 | 0 | 0 | 100% | 101% | 103% | 97% | 2% |
| 20250704 | 4,180 | 4,185 | 4,125 | 4,165 | 37,600 | 20 | 100% | 100% | 54% | ▲ | 0 | 0 | 0 | 99% | 100% | 104% | 97% | 2% |
| 20250707 | 4,155 | 4,155 | 4,080 | 4,110 | 58,100 | -55 | 99% | 99% | 155% | ▼ | 0 | 0 | 0 | 101% | 103% | 105% | 96% | 1% |
| 20250708 | 4,100 | 4,165 | 4,100 | 4,140 | 53,600 | 30 | 101% | 101% | 92% | ▲ | 12 | 0 | 0 | 100% | 101% | 103% | 97% | 2% |
| 20250709 | 4,200 | 4,225 | 4,175 | 4,205 | 54,400 | 65 | 102% | 100% | 101% | ▲▲ | 0 | 0 | 0 | 98% | 99% | 101% | 98% | 3% |
| 20250710 | 4,210 | 4,215 | 4,140 | 4,140 | 50,400 | -65 | 98% | 98% | 93% | ▼ | 0 | 0 | 0 | 100% | 100% | 102% | 97% | 2% |
| 20250711 | 4,160 | 4,220 | 4,155 | 4,175 | 34,900 | 35 | 101% | 100% | 69% | ▲ | 0 | 0 | 0 | 101% | 100% | 102% | 97% | 3% |
| 20250714 | 4,185 | 4,230 | 4,155 | 4,230 | 45,700 | 55 | 101% | 101% | 131% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 100% | 99% | 3% |
| 20250715 | 4,235 | 4,235 | 4,180 | 4,185 | 22,700 | -45 | 99% | 99% | 50% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 98% | 2% |
| 20250716 | 4,170 | 4,225 | 4,155 | 4,155 | 33,400 | -30 | 99% | 100% | 147% | ▼▼ | 0 | 0 | 0 | 100% | 104% | 0% | 97% | 1% |
| 20250717 | 4,155 | 4,175 | 4,135 | 4,165 | 28,300 | 10 | 100% | 100% | 85% | ▲ | 0 | 0 | 0 | 100% | 104% | 0% | 97% | 1% |
| 20250718 | 4,140 | 4,180 | 4,140 | 4,160 | 24,400 | -5 | 100% | 100% | 86% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 97% | 1% |
| 20250722 | 4,190 | 4,230 | 4,160 | 4,170 | 30,500 | 10 | 100% | 100% | 125% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 97% | 1% |
| 20250723 | 4,195 | 4,255 | 4,185 | 4,225 | 49,000 | 55 | 101% | 101% | 161% | ▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 98% | 3% |
| 20250724 | 4,270 | 4,320 | 4,270 | 4,310 | 43,800 | 85 | 102% | 101% | 89% | ▲▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 5% |
| 20250725 | 4,285 | 4,310 | 4,225 | 4,260 | 47,300 | -50 | 99% | 99% | 108% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 4% |
| 20250728 | 4,295 | 4,310 | 4,250 | 4,255 | 45,000 | -5 | 100% | 99% | 95% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 4% |
| 20250729 | 4,230 | 4,260 | 4,195 | 4,225 | 41,400 | -30 | 99% | 100% | 92% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 3% |
| 20250730 | 4,225 | 4,260 | 4,215 | 4,250 | 33,600 | 25 | 101% | 101% | 81% | ▲ | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-07 | GOLDMAN SACHS INTERNATIONAL | 85,208 | 0.46% | ▼ | -9,400 | 4,300 | 4,395 | 4,265 | 4,265 | 195,500 |
| 2025-03-05 | GOLDMAN SACHS INTERNATIONAL | 94,608 | 0.51% | ▲ | 4,675 | 4,705 | 4,630 | 4,690 | 82,000 | |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 52,030 | 0.28% | ▼ | -84,754 | 4,920 | 4,920 | 4,740 | 4,745 | 100,900 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 136,784 | 0.73% | ▲ | 5,050 | 5,050 | 4,910 | 4,915 | 60,400 | |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 95,753 | 0.49% | ▼ | -1,954 | 4,770 | 4,855 | 4,745 | 4,855 | 29,100 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 97,707 | 0.50% | ▲ | 3,700 | 4,365 | 4,475 | 4,160 | 4,250 | 97,500 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 94,007 | 0.48% | ▼ | -5,000 | 4,930 | 4,930 | 4,715 | 4,715 | 66,300 |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 99,007 | 0.50% | ▲ | 4,796 | 5,130 | 5,170 | 5,060 | 5,110 | 149,000 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 94,211 | 0.48% | ▼ | -13,362 | 5,310 | 5,350 | 5,210 | 5,210 | 59,500 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 107,573 | 0.55% | ▲ | 5,080 | 5,120 | 5,020 | 5,020 | 82,900 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VSJL | 350 | 2025-05-21 14:13 | 泉州電業株式会社 | ＦＭＲ ＬＬＣ | 変更報告書 |
| S100VPES | 350 | 2025-05-09 11:20 | 泉州電業株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100VF2M | 350 | 2025-03-24 11:16 | 泉州電業株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100UTA7 | 350 | 2024-11-22 11:02 | 泉州電業株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100UMKS | 350 | 2024-11-08 11:28 | 泉州電業株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TCW0 | 350 | 2024-05-09 11:01 | 泉州電業株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T4K1 | 360 | 2024-03-26 14:13 | 泉州電業株式会社 | 西村 元秀 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T3PC | 350 | 2024-03-22 15:08 | 泉州電業株式会社 | 西村 元秀 | 変更報告書 |