| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250616 | 1,804 | 1,822 | 1,804 | 1,818 | 31,300 | 14 | 101% | 101% | 73% | ▲ | 20 | 0 | 0 | 100% | 103% | 106% | 99% | 101% |
| 20250617 | 1,824 | 1,826 | 1,808 | 1,817 | 28,400 | -1 | 100% | 100% | 91% | ▼ | 19 | 0 | 0 | 100% | 103% | 106% | 99% | 101% |
| 20250618 | 1,825 | 1,842 | 1,825 | 1,834 | 30,600 | 17 | 101% | 100% | 108% | ▲ | 18 | 0 | 0 | 101% | 101% | 106% | 100% | 102% |
| 20250619 | 1,834 | 1,864 | 1,834 | 1,850 | 41,500 | 16 | 101% | 101% | 136% | ▲▲ | 17 | 0 | 0 | 101% | 100% | 105% | 100% | 103% |
| 20250620 | 1,848 | 1,868 | 1,838 | 1,866 | 77,700 | 16 | 101% | 101% | 187% | ▲▲▲ | 17 | 0 | 0 | 100% | 99% | 104% | 100% | 103% |
| 20250623 | 1,866 | 1,900 | 1,861 | 1,874 | 61,700 | 8 | 100% | 100% | 79% | ▲▲▲▲ | 0 | 0 | 0 | 98% | 98% | 103% | 100% | 104% |
| 20250624 | 1,886 | 1,886 | 1,851 | 1,852 | 33,700 | -22 | 99% | 98% | 55% | ▼ | 0 | 0 | 0 | 99% | 99% | 105% | 99% | 103% |
| 20250625 | 1,852 | 1,852 | 1,829 | 1,835 | 35,800 | -17 | 99% | 99% | 106% | ▼▼ | 0 | 0 | 0 | 101% | 100% | 106% | 98% | 102% |
| 20250626 | 1,836 | 1,852 | 1,834 | 1,849 | 51,700 | 14 | 101% | 101% | 144% | ▲ | 12 | 0 | 0 | 99% | 98% | 104% | 99% | 102% |
| 20250627 | 1,860 | 1,863 | 1,834 | 1,844 | 54,300 | -5 | 100% | 99% | 105% | ▼ | 0 | 0 | 0 | 99% | 99% | 105% | 98% | 102% |
| 20250630 | 1,846 | 1,847 | 1,825 | 1,826 | 61,700 | -18 | 99% | 99% | 114% | ▼▼ | 10 | 0 | 0 | 100% | 100% | 0% | 97% | 101% |
| 20250701 | 1,821 | 1,833 | 1,817 | 1,827 | 47,100 | 1 | 100% | 100% | 76% | ▲ | 9 | 0 | 0 | 101% | 101% | 0% | 97% | 101% |
| 20250702 | 1,817 | 1,834 | 1,817 | 1,830 | 49,700 | 3 | 100% | 101% | 106% | ▲▲ | 8 | 0 | 0 | 100% | 101% | 0% | 98% | 101% |
| 20250703 | 1,830 | 1,840 | 1,818 | 1,826 | 75,400 | -4 | 100% | 100% | 152% | ▼ | 7 | 0 | 0 | 100% | 103% | 0% | 97% | 101% |
| 20250704 | 1,834 | 1,834 | 1,823 | 1,825 | 49,100 | -1 | 100% | 100% | 65% | ▼▼ | 6 | 0 | 0 | 100% | 106% | 0% | 97% | 101% |
| 20250707 | 1,829 | 1,842 | 1,826 | 1,830 | 51,400 | 5 | 100% | 100% | 105% | ▲ | 5 | 0 | 0 | 100% | 105% | 0% | 98% | 101% |
| 20250708 | 1,848 | 1,849 | 1,832 | 1,843 | 53,200 | 13 | 101% | 100% | 104% | ▲▲ | 5 | 0 | 0 | 100% | 105% | 0% | 98% | 102% |
| 20250709 | 1,850 | 1,865 | 1,846 | 1,847 | 79,100 | 4 | 100% | 100% | 149% | ▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 102% |
| 20250710 | 1,887 | 1,915 | 1,865 | 1,885 | 192,900 | 38 | 102% | 100% | 244% | ▲▲▲▲ | 0 | 0 | 0 | 102% | 0% | 0% | 100% | 104% |
| 20250711 | 1,899 | 1,940 | 1,885 | 1,940 | 152,300 | 55 | 103% | 102% | 79% | ▲▲▲▲▲ | 0 | 0 | 0 | 102% | 0% | 0% | 100% | 107% |
| 20250714 | 1,906 | 1,960 | 1,906 | 1,942 | 120,400 | 2 | 100% | 102% | 79% | ▲▲▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 107% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-24 | Man Solutions Limited | 145,800 | 0.49% | ▼ | -26,100 | 1,810 | 1,823 | 1,797 | 1,817 | 49,500 |
| 2025-03-10 | モルガン・スタンレーMUFG証券株式会社 | 139,821 | 0.47% | ▼ | -8,800 | 1,778 | 1,810 | 1,773 | 1,802 | 100,700 |
| 2025-03-06 | Man Solutions Limited | 171,900 | 0.58% | ▼ | -15,800 | 1,713 | 1,762 | 1,709 | 1,762 | 165,500 |
| 2025-03-03 | モルガン・スタンレーMUFG証券株式会社 | 148,621 | 0.50% | ▲ | 1,660 | 1,687 | 1,657 | 1,684 | 98,900 | |
| 2025-01-06 | Man Solutions Limited | 187,700 | 0.63% | ▲ | 11,800 | 1,700 | 1,702 | 1,666 | 1,666 | 123,900 |
| 2024-12-13 | Man Solutions Limited | 175,900 | 0.59% | ▼ | -2,300 | 1,710 | 1,722 | 1,707 | 1,708 | 43,500 |
| 2024-12-09 | Man Solutions Limited | 178,200 | 0.60% | ▲ | 2,800 | 1,755 | 1,758 | 1,723 | 1,740 | 37,600 |
| 2024-12-04 | Man Solutions Limited | 175,400 | 0.59% | ▼ | -27,600 | 1,785 | 1,785 | 1,759 | 1,759 | 31,200 |
| 2024-10-16 | Man Solutions Limited | 203,000 | 0.69% | ▼ | -5,900 | 1,651 | 1,675 | 1,650 | 1,667 | 83,300 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 125,921 | 0.42% | ▼ | -23,900 | 1,583 | 1,592 | 1,578 | 1,578 | 133,300 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 149,821 | 0.51% | ▲ | 11,900 | 1,648 | 1,649 | 1,636 | 1,646 | 41,200 |
| 2024-09-26 | Man Solutions Limited | 208,900 | 0.71% | ▲ | 32,600 | 1,621 | 1,646 | 1,621 | 1,642 | 69,400 |
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 137,921 | 0.46% | ▼ | -23,100 | 1,639 | 1,639 | 1,622 | 1,626 | 58,600 |
| 2024-09-17 | Man Solutions Limited | 176,300 | 0.60% | ▲ | 900 | 1,638 | 1,650 | 1,625 | 1,646 | 53,300 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 161,021 | 0.54% | ▲ | 1,620 | 1,633 | 1,620 | 1,631 | 36,400 | |
| 2024-05-29 | Man Solutions Limited | 175,400 | 0.59% | ▼ | -2,300 | 1,554 | 1,558 | 1,550 | 1,555 | 26,800 |
| 2024-05-21 | Man Solutions Limited | 177,700 | 0.60% | ▲ | 2,100 | 1,566 | 1,567 | 1,552 | 1,557 | 28,100 |
| 2024-05-15 | Man Solutions Limited | 175,600 | 0.59% | ▼ | -2,600 | 1,543 | 1,543 | 1,533 | 1,542 | 25,300 |
| 2024-04-19 | Man Solutions Limited | 178,200 | 0.60% | ▲ | 31,000 | 1,507 | 1,519 | 1,495 | 1,516 | 156,400 |
| 2024-03-21 | Man Solutions Limited | 147,200 | 0.50% | ▲ | 1,538 | 1,544 | 1,527 | 1,527 | 52,100 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SY3U | 350 | 2024-03-08 10:38 | ミニストップ株式会社 | イオン株式会社 | 変更報告書 |