| 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 | 3,805 | 3,805 | 3,750 | 3,750 | 90,300 | -55 | 99% | 99% | 52% | ▼ | 0 | 0 | 0 | 101% | 99% | 98% | 99% | 7% |
| 20250702 | 3,750 | 3,790 | 3,750 | 3,785 | 92,400 | 35 | 101% | 101% | 102% | ▲ | 0 | 0 | 0 | 98% | 97% | 98% | 99% | 8% |
| 20250703 | 3,765 | 3,765 | 3,645 | 3,680 | 183,500 | -105 | 97% | 98% | 199% | ▼ | 0 | 0 | 0 | 100% | 99% | 100% | 97% | 5% |
| 20250704 | 3,685 | 3,710 | 3,675 | 3,675 | 74,800 | -5 | 100% | 100% | 41% | ▼▼ | 0 | 0 | 0 | 101% | 99% | 100% | 97% | 4% |
| 20250707 | 3,675 | 3,720 | 3,660 | 3,700 | 84,500 | 25 | 101% | 101% | 113% | ▲ | 0 | 0 | 0 | 99% | 98% | 100% | 97% | 4% |
| 20250708 | 3,700 | 3,700 | 3,665 | 3,665 | 119,300 | -35 | 99% | 99% | 141% | ▼ | 0 | 0 | 0 | 100% | 99% | 101% | 96% | 3% |
| 20250709 | 3,660 | 3,690 | 3,650 | 3,665 | 100,400 | 0 | 100% | 100% | 84% | -- | 0 | 0 | 0 | 99% | 99% | 101% | 96% | 3% |
| 20250710 | 3,665 | 3,665 | 3,610 | 3,620 | 116,700 | -45 | 99% | 99% | 116% | ▼ | 0 | 0 | 0 | 99% | 102% | 102% | 95% | 2% |
| 20250711 | 3,625 | 3,650 | 3,600 | 3,605 | 75,200 | -15 | 100% | 99% | 64% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 102% | 95% | 0% |
| 20250714 | 3,605 | 3,660 | 3,595 | 3,635 | 89,300 | 30 | 101% | 101% | 119% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 96% | 1% |
| 20250715 | 3,650 | 3,650 | 3,615 | 3,640 | 75,700 | 5 | 100% | 100% | 85% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 96% | 1% |
| 20250716 | 3,640 | 3,665 | 3,615 | 3,630 | 71,100 | -10 | 100% | 100% | 94% | ▼ | 0 | 0 | 0 | 101% | 100% | 0% | 95% | 1% |
| 20250717 | 3,635 | 3,685 | 3,635 | 3,685 | 75,700 | 55 | 102% | 101% | 106% | ▲ | 0 | 0 | 0 | 98% | 99% | 0% | 97% | 2% |
| 20250718 | 3,705 | 3,730 | 3,640 | 3,645 | 63,100 | -40 | 99% | 98% | 83% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 96% | 1% |
| 20250722 | 3,645 | 3,665 | 3,615 | 3,645 | 80,000 | 0 | 100% | 100% | 127% | -- | 0 | 0 | 0 | 100% | 100% | 0% | 96% | 1% |
| 20250723 | 3,660 | 3,665 | 3,615 | 3,650 | 105,500 | 5 | 100% | 100% | 132% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 96% | 1% |
| 20250724 | 3,660 | 3,680 | 3,650 | 3,650 | 67,800 | 0 | 100% | 100% | 64% | -- | 0 | 0 | 0 | 100% | 101% | 0% | 96% | 1% |
| 20250725 | 3,650 | 3,700 | 3,650 | 3,655 | 67,600 | 5 | 100% | 100% | 100% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 1% |
| 20250728 | 3,660 | 3,660 | 3,635 | 3,655 | 74,100 | 0 | 100% | 100% | 110% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 1% |
| 20250729 | 3,645 | 3,665 | 3,625 | 3,660 | 68,900 | 5 | 100% | 100% | 93% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 2% |
| 20250730 | 3,680 | 3,720 | 3,670 | 3,690 | 128,900 | 30 | 101% | 100% | 187% | ▲▲ | 0 | 0 | 0 | % | % | % | 97% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 130,457 | 0.18% | ▼ | -285,204 | 2,988 | 3,015 | 2,961 | 2,984 | 698,500 |
| 2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 415,661 | 0.59% | ▼ | -3,500 | 2,914 | 2,970 | 2,901 | 2,957 | 186,700 |
| 2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 419,161 | 0.60% | ▲ | 69,700 | 2,965 | 2,984 | 2,944 | 2,944 | 139,300 |
| 2024-10-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 349,461 | 0.50% | ▲ | 7,300 | 3,000 | 3,030 | 2,983 | 3,005 | 190,200 |
| 2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 342,161 | 0.48% | ▼ | -9,306 | 2,944 | 3,025 | 2,930 | 3,015 | 269,800 |
| 2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 351,467 | 0.50% | ▲ | 8,606 | 2,863 | 2,938 | 2,860 | 2,935 | 254,200 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 342,861 | 0.49% | ▼ | 204,442 | 2,800 | 2,886 | 2,800 | 2,855 | 552,700 |
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,419 | 0.59% | ▼ | -2,100 | 7,360 | 7,630 | 7,330 | 7,460 | 85,200 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 140,519 | 0.60% | ▲ | 1,800 | 8,000 | 8,010 | 7,630 | 7,630 | 178,500 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,719 | 0.59% | ▼ | -1,500 | 8,820 | 8,910 | 8,810 | 8,860 | 33,100 |
| 2024-07-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 140,219 | 0.60% | ▲ | 19,619 | 8,820 | 8,850 | 8,700 | 8,770 | 27,700 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 120,600 | 0.51% | ▲ | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 | |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 120,600 | 0.51% | ▲ | 0 | 8,620 | 8,640 | 8,580 | 8,620 | 34,000 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VSI6 | 350 | 2025-05-21 13:58 | 株式会社王将フードサービス | ジャパンフードビジネス株式会社 | 変更報告書（短期大量譲渡） |