スイングトレード株式銘柄のスクリーニング「kabuu」(1898--世紀東急)

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	per_pp_1	5率	10率	MAX20	MIN20
20250624	1,475	1,477	1,463	1,465	79,300	-4	100%	99%	80%	▼	100%	100%	99%	100%	3%
20250625	1,465	1,466	1,457	1,463	77,100	-2	100%	100%	97%	▼▼	101%	98%	99%	100%	3%
20250626	1,462	1,470	1,452	1,470	101,400	7	100%	101%	132%	▲	100%	98%	99%	100%	3%
20250627	1,470	1,482	1,470	1,475	149,200	5	100%	100%	147%	▲▲	99%	98%	98%	100%	3%
20250630	1,480	1,485	1,467	1,467	125,500	-8	99%	99%	84%	▼	98%	99%	99%	99%	3%
20250701	1,460	1,468	1,438	1,438	148,400	-29	98%	98%	118%	▼▼	100%	100%	100%	97%	1%
20250702	1,435	1,450	1,432	1,438	109,500	0	100%	100%	74%	--	100%	100%	100%	97%	1%
20250703	1,435	1,441	1,432	1,438	124,700	0	100%	100%	114%	--	101%	100%	100%	97%	1%
20250704	1,438	1,455	1,438	1,447	133,400	9	101%	101%	107%	▲	99%	100%	99%	98%	1%
20250707	1,444	1,444	1,430	1,434	114,600	-13	99%	99%	86%	▼	100%	101%	100%	97%	0%
20250708	1,431	1,434	1,426	1,433	89,100	-1	100%	100%	78%	▼▼	100%	101%	0%	97%	0%
20250709	1,435	1,446	1,433	1,440	131,800	7	100%	100%	148%	▲	100%	100%	0%	98%	0%
20250710	1,441	1,444	1,436	1,442	94,600	2	100%	100%	72%	▲▲	101%	100%	0%	98%	1%
20250711	1,443	1,456	1,443	1,451	115,900	9	101%	101%	123%	▲▲▲	100%	99%	0%	98%	1%
20250714	1,450	1,454	1,442	1,449	116,300	-2	100%	100%	100%	▼	99%	98%	0%	98%	1%
20250715	1,450	1,450	1,437	1,439	115,500	-10	99%	99%	99%	▼▼	99%	99%	0%	98%	0%
20250716	1,439	1,441	1,431	1,431	80,600	-8	99%	99%	70%	▼▼▼	100%	100%	0%	97%	0%
20250717	1,431	1,437	1,428	1,436	76,100	5	100%	100%	94%	▲	99%	0%	0%	97%	0%
20250718	1,435	1,435	1,425	1,425	83,300	-11	99%	99%	109%	▼	100%	0%	0%	97%	0%
20250722	1,425	1,431	1,416	1,422	135,700	-3	100%	100%	163%	▼▼	100%	0%	0%	96%	0%
20250723	1,429	1,433	1,425	1,431	147,800	9	101%	100%	109%	▲	%	%	%	97%	1%

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250718	15:00	世紀東急	譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
20250624	15:30	世紀東急	支配株主等に関する事項について
20250624	15:30	世紀東急	譲渡制限付株式としての自己株式の処分に関するお知らせ
20250603	14:00	世紀東急	2025年3月期　決算説明会資料
20250512	16:00	世紀東急	2025年３月期　決算短信〔日本基準〕（連結）
20250228	16:00	世紀東急	組織変更および役員等の異動に関するお知らせ
20250207	16:00	世紀東急	2025年３月期　第３四半期決算短信〔日本基準〕（連結）
20241202	15:30	世紀東急	自己株式の処分の払込完了及び一部失権に関するお知らせ
20241129	16:00	世紀東急	2025年3月期第2四半期（中間期）　決算説明会資料
20241106	16:00	世紀東急	2025年３月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20240805	16:30	世紀東急	2025年３月期　第１四半期決算短信〔日本基準〕（連結）
20240805	17:00	世紀東急	従業員持株会を通じた株式付与としての自己株式の処分に関するお知らせ
20240805	17:00	世紀東急	従業員持株会を通じた「特別奨励金スキーム（自己株式処分型）」の導入について
20240719	15:00	世紀東急	譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
20240621	16:30	世紀東急	支配株主等に関する事項について
20240621	16:30	世紀東急	譲渡制限付株式としての自己株式の処分に関するお知らせ
20240603	13:00	世紀東急	2024年3月期　決算説明会資料
20240508	16:00	世紀東急	2024年３月期　決算短信〔日本基準〕（連結）
20240508	16:00	世紀東急	個別決算における特別損失の計上および2024年３月期個別業績予想と実績値との差異に関するお知らせ
20240508	16:00	世紀東急	中期経営計画の策定および株主還元方針の変更ならびに長期ビジョンにおける財務目標等の更新に関するお知らせ
20240228	16:30	世紀東急	組織変更および役員等の異動に関するお知らせ
20240228	18:35	世紀東急	（訂正）「組織変更および役員等の異動に関するお知らせ」の一部訂正について
20240206	16:30	世紀東急	2024年３月期　第３四半期決算短信〔日本基準〕（連結）

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
2025-07-16	MERRILL LYNCH INTERNATIONAL	252,739	0.67%	▼	-5,400	1,439	1,441	1,431	1,431	80,600
2025-07-15	MERRILL LYNCH INTERNATIONAL	258,139	0.68%	▼	-3,900	1,450	1,450	1,437	1,439	115,500
2025-07-14	MERRILL LYNCH INTERNATIONAL	262,039	0.70%	▼	-4,400	1,450	1,454	1,442	1,449	116,300
2025-07-11	MERRILL LYNCH INTERNATIONAL	266,439	0.71%	▼	-18,200	1,443	1,456	1,443	1,451	115,900
2025-07-10	MERRILL LYNCH INTERNATIONAL	284,639	0.76%	▼	-8,800	1,441	1,444	1,436	1,442	94,600
2025-07-09	MERRILL LYNCH INTERNATIONAL	293,439	0.78%	▼	-10,100	1,435	1,446	1,433	1,440	131,800
2025-07-08	MERRILL LYNCH INTERNATIONAL	303,539	0.81%	▲	6,200	1,431	1,434	1,426	1,433	89,100
2025-07-07	MERRILL LYNCH INTERNATIONAL	297,339	0.79%	▲	9,100	1,444	1,444	1,430	1,434	114,600
2025-07-04	MERRILL LYNCH INTERNATIONAL	288,239	0.77%	▲	7,800	1,438	1,455	1,438	1,447	133,400
2025-07-04	モルガン・スタンレーMUFG証券株式会社	440,520	1.17%	▼	-45,100	1,438	1,455	1,438	1,447	133,400
2025-07-03	MERRILL LYNCH INTERNATIONAL	280,439	0.74%	▲	12,700	1,435	1,441	1,432	1,438	124,700
2025-07-02	MERRILL LYNCH INTERNATIONAL	267,739	0.71%	▲	11,600	1,435	1,450	1,432	1,438	109,500
2025-07-01	MERRILL LYNCH INTERNATIONAL	256,139	0.68%	▲	17,500	1,460	1,468	1,438	1,438	148,400
2025-06-30	MERRILL LYNCH INTERNATIONAL	238,639	0.63%	▲	14,400	1,480	1,485	1,467	1,467	125,500
2025-06-27	MERRILL LYNCH INTERNATIONAL	224,239	0.59%	▲	8,200	1,470	1,482	1,470	1,475	149,200
2025-06-26	MERRILL LYNCH INTERNATIONAL	216,039	0.57%	▲	6,000	1,462	1,470	1,452	1,470	101,400
2025-06-25	MERRILL LYNCH INTERNATIONAL	210,039	0.56%	▲	12,500	1,465	1,466	1,457	1,463	77,100
2025-06-24	MERRILL LYNCH INTERNATIONAL	197,539	0.52%	▲	4,100	1,475	1,477	1,463	1,465	79,300
2025-06-20	モルガン・スタンレーMUFG証券株式会社	485,620	1.29%	▼	-15,500	1,468	1,475	1,463	1,465	146,100
2025-06-18	MERRILL LYNCH INTERNATIONAL	193,439	0.51%	▼	-14,400	1,450	1,462	1,448	1,462	196,500
2025-06-17	MERRILL LYNCH INTERNATIONAL	207,839	0.55%	▲	4,400	1,453	1,453	1,441	1,445	65,400
2025-06-13	MERRILL LYNCH INTERNATIONAL	203,439	0.54%	▼	-4,900	1,449	1,449	1,435	1,445	113,900
2025-06-12	GOLDMAN SACHS INTERNATIONAL	182,690	0.48%	▼	-36,800	1,438	1,449	1,438	1,449	102,200
2025-06-12	MERRILL LYNCH INTERNATIONAL	208,339	0.55%	▼	-9,100	1,438	1,449	1,438	1,449	102,200
2025-06-11	MERRILL LYNCH INTERNATIONAL	217,439	0.58%	▼	-8,700	1,430	1,439	1,427	1,439	96,100
2025-06-10	MERRILL LYNCH INTERNATIONAL	226,139	0.60%	▼	-2,500	1,431	1,441	1,431	1,432	88,900
2025-06-09	GOLDMAN SACHS INTERNATIONAL	219,490	0.58%	▼	-41,300	1,430	1,435	1,419	1,430	117,600
2025-06-09	モルガン・スタンレーMUFG証券株式会社	501,120	1.33%	▲	45,200	1,430	1,435	1,419	1,430	117,600
2025-06-06	MERRILL LYNCH INTERNATIONAL	228,639	0.61%	▼	-14,400	1,426	1,437	1,426	1,428	98,000
2025-06-04	モルガン・スタンレーMUFG証券株式会社	455,920	1.21%	▲	35,100	1,464	1,467	1,441	1,442	169,500
2025-06-03	MERRILL LYNCH INTERNATIONAL	243,039	0.64%	▼	-8,000	1,449	1,462	1,445	1,454	238,300
2025-06-02	GOLDMAN SACHS INTERNATIONAL	260,790	0.69%	▼	-25,900	1,442	1,460	1,440	1,447	179,100
2025-06-02	MERRILL LYNCH INTERNATIONAL	251,039	0.67%	▼	-9,400	1,442	1,460	1,440	1,447	179,100
2025-05-30	MERRILL LYNCH INTERNATIONAL	260,439	0.69%	▼	-4,500	1,438	1,449	1,432	1,444	109,900
2025-05-28	GOLDMAN SACHS INTERNATIONAL	286,690	0.76%	▼	-46,900	1,434	1,447	1,434	1,435	161,700
2025-05-28	MERRILL LYNCH INTERNATIONAL	264,939	0.70%	▼	-11,300	1,434	1,447	1,434	1,435	161,700
2025-05-28	モルガン・スタンレーMUFG証券株式会社	420,820	1.12%	▲	38,300	1,434	1,447	1,434	1,435	161,700
2025-05-26	GOLDMAN SACHS INTERNATIONAL	333,590	0.89%	▼	-20,900	1,424	1,430	1,420	1,420	99,900
2025-05-26	MERRILL LYNCH INTERNATIONAL	276,239	0.73%	▲	4,400	1,424	1,430	1,420	1,420	99,900
2025-05-23	GOLDMAN SACHS INTERNATIONAL	354,490	0.94%	▼	-51,400	1,420	1,425	1,414	1,424	105,900
2025-05-23	MERRILL LYNCH INTERNATIONAL	271,839	0.72%	▼	-2,700	1,420	1,425	1,414	1,424	105,900
2025-05-22	MERRILL LYNCH INTERNATIONAL	274,539	0.73%	▲	3,500	1,405	1,416	1,400	1,410	102,100
2025-05-21	MERRILL LYNCH INTERNATIONAL	271,039	0.72%	▲	6,500	1,417	1,424	1,408	1,408	94,500
2025-05-20	GOLDMAN SACHS INTERNATIONAL	405,890	1.08%	▼	-39,300	1,424	1,431	1,408	1,408	174,300
2025-05-20	MERRILL LYNCH INTERNATIONAL	264,539	0.70%	▲	7,300	1,424	1,431	1,408	1,408	174,300
2025-05-19	モルガン・スタンレーMUFG証券株式会社	382,520	1.02%	▲	39,800	1,426	1,434	1,418	1,422	187,000
2025-05-19	MERRILL LYNCH INTERNATIONAL	257,239	0.68%	▲	23,900	1,426	1,434	1,418	1,422	187,000
2025-05-16	MERRILL LYNCH INTERNATIONAL	233,339	0.62%	▲	9,200	1,406	1,422	1,399	1,417	196,100
2025-05-15	MERRILL LYNCH INTERNATIONAL	224,139	0.59%	▲	32,100	1,408	1,417	1,398	1,400	262,400
2025-05-14	モルガン・スタンレーMUFG証券株式会社	342,720	0.91%	▲	28,800	1,427	1,438	1,397	1,409	467,000
2025-05-14	GOLDMAN SACHS INTERNATIONAL	445,190	1.18%	▼	-4,200	1,427	1,438	1,397	1,409	467,000
2025-05-14	MERRILL LYNCH INTERNATIONAL	192,039	0.51%	▲		1,427	1,438	1,397	1,409	467,000
2025-05-13	モルガン・スタンレーMUFG証券株式会社	313,920	0.83%	▲	23,300	1,512	1,538	1,440	1,440	899,700
2025-05-13	個人	304,600	0.81%	▲	35,200	1,512	1,538	1,440	1,440	899,700
2025-05-13	GOLDMAN SACHS INTERNATIONAL	449,390	1.20%	▲	41,200	1,512	1,538	1,440	1,440	899,700
2025-05-12	モルガン・スタンレーMUFG証券株式会社	290,620	0.77%	▼	-25,800	1,548	1,554	1,536	1,552	309,800
2025-05-09	モルガン・スタンレーMUFG証券株式会社	316,420	0.84%	▼	-23,400	1,541	1,552	1,541	1,550	199,400
2025-05-09	GOLDMAN SACHS INTERNATIONAL	408,190	1.09%	▼	-35,900	1,541	1,552	1,541	1,550	199,400
2025-05-08	モルガン・スタンレーMUFG証券株式会社	339,820	0.90%	▲	3,400	1,537	1,545	1,526	1,545	76,800
2025-05-07	モルガン・スタンレーMUFG証券株式会社	336,420	0.89%	▼	-34,300	1,525	1,540	1,525	1,537	83,300
2025-05-01	GOLDMAN SACHS INTERNATIONAL	444,090	1.18%	▼	-34,300	1,540	1,546	1,533	1,534	90,100
2025-04-25	GOLDMAN SACHS INTERNATIONAL	478,390	1.27%	▼	-13,781	1,535	1,545	1,532	1,545	84,100
2025-04-25	モルガン・スタンレーMUFG証券株式会社	370,720	0.99%	▼	-29,400	1,535	1,545	1,532	1,545	84,100
2025-04-18	モルガン・スタンレーMUFG証券株式会社	400,120	1.06%	▼	-14,700	1,497	1,515	1,497	1,506	130,200
2025-04-17	モルガン・スタンレーMUFG証券株式会社	414,820	1.10%	▲	4,600	1,481	1,493	1,477	1,492	78,800
2025-04-16	モルガン・スタンレーMUFG証券株式会社	410,220	1.09%	▼	-4,000	1,477	1,490	1,475	1,483	123,200
2025-04-10	モルガン・スタンレーMUFG証券株式会社	414,220	1.10%	▲	5,800	1,450	1,471	1,431	1,471	398,900
2025-04-08	モルガン・スタンレーMUFG証券株式会社	408,420	1.09%	▼	-4,800	1,380	1,418	1,373	1,415	304,100
2025-04-07	GOLDMAN SACHS INTERNATIONAL	492,171	1.31%	▲	41,300	1,322	1,366	1,298	1,334	572,800
2025-04-03	モルガン・スタンレーMUFG証券株式会社	413,220	1.10%	▲	17,100	1,461	1,478	1,446	1,475	384,200
2025-04-01	Barclays Capital Securities Ltd	181,005	0.48%	▼	-12,200	1,520	1,531	1,505	1,505	150,500
2025-04-01	GOLDMAN SACHS INTERNATIONAL	450,871	1.20%	▲	35,700	1,520	1,531	1,505	1,505	150,500
2025-03-28	モルガン・スタンレーMUFG証券株式会社	396,120	1.05%	▼	-15,800	1,511	1,561	1,504	1,546	536,800
2025-03-28	個人	269,400	0.71%	▲	42,700	1,511	1,561	1,504	1,546	536,800
2025-03-28	GOLDMAN SACHS INTERNATIONAL	415,171	1.10%	▲	4,700	1,511	1,561	1,504	1,546	536,800
2025-03-27	GOLDMAN SACHS INTERNATIONAL	410,471	1.09%	▲	48,300	1,561	1,570	1,556	1,568	471,100
2025-03-26	GOLDMAN SACHS INTERNATIONAL	362,171	0.96%	▲	40,300	1,563	1,569	1,558	1,565	234,700
2025-03-25	モルガン・スタンレーMUFG証券株式会社	411,920	1.10%	▲	24,200	1,575	1,576	1,557	1,563	272,400
2025-03-25	GOLDMAN SACHS INTERNATIONAL	321,871	0.86%	▲	57,400	1,575	1,576	1,557	1,563	272,400
2025-03-24	GOLDMAN SACHS INTERNATIONAL	264,471	0.70%	▲	37,900	1,581	1,582	1,563	1,575	300,100
2025-03-24	BlackRock Financial Management, Inc.	167,800	0.44%	▼	-25,900	1,581	1,582	1,563	1,575	300,100
2025-03-19	GOLDMAN SACHS INTERNATIONAL	226,571	0.60%	▲	37,700	1,577	1,586	1,572	1,583	190,400
2025-03-17	モルガン・スタンレーMUFG証券株式会社	387,720	1.03%	▲	47,700	1,552	1,567	1,549	1,564	195,200
2025-03-13	Barclays Capital Securities Ltd	193,205	0.51%	▲	12,500	1,552	1,568	1,549	1,563	176,600
2025-03-11	GOLDMAN SACHS INTERNATIONAL	188,871	0.50%	▲		1,552	1,552	1,531	1,548	191,600
2025-03-06	モルガン・スタンレーMUFG証券株式会社	340,020	0.90%	▲	34,900	1,588	1,600	1,580	1,584	251,200
2025-03-05	Barclays Capital Securities Ltd	180,705	0.48%	▼	-7,495	1,567	1,584	1,567	1,583	243,000
2025-03-05	個人	226,700	0.60%	▲	20,100	1,567	1,584	1,567	1,583	243,000
2025-03-04	モルガン・スタンレーMUFG証券株式会社	305,120	0.81%	▲	27,600	1,576	1,584	1,563	1,576	248,500
2025-03-04	個人	206,600	0.55%	▲		1,576	1,584	1,563	1,576	248,500
2025-02-26	モルガン・スタンレーMUFG証券株式会社	277,520	0.74%	▲	46,600	1,540	1,543	1,524	1,535	158,300
2025-02-20	モルガン・スタンレーMUFG証券株式会社	230,920	0.61%	▲	7,300	1,550	1,550	1,527	1,539	303,000
2025-02-18	モルガン・スタンレーMUFG証券株式会社	223,620	0.59%	▼	-2,000	1,567	1,570	1,548	1,554	185,600
2025-02-13	モルガン・スタンレーMUFG証券株式会社	225,620	0.60%	▲	3,100	1,576	1,588	1,564	1,585	183,700
2025-02-13	モルガン・スタンレーMUFG証券株式会社	225,620	0.60%	▲	3,100	1,576	1,588	1,564	1,585	183,700
2025-02-10	モルガン・スタンレーMUFG証券株式会社	222,520	0.59%	▼	-2,600	1,551	1,576	1,551	1,562	287,700
2025-02-10	モルガン・スタンレーMUFG証券株式会社	222,520	0.59%	▼		1,551	1,576	1,551	1,562	287,700
2025-01-29	モルガン・スタンレーMUFG証券株式会社	225,120	0.60%	▲	5,500	1,531	1,531	1,524	1,527	117,700
2025-01-27	モルガン・スタンレーMUFG証券株式会社	219,620	0.58%	▼	-13,200	1,514	1,524	1,509	1,522	139,200
2025-01-22	モルガン・スタンレーMUFG証券株式会社	232,820	0.62%	▲	44,800	1,485	1,499	1,485	1,493	125,400
2025-01-16	Barclays Capital Securities Ltd	188,200	0.50%	▲		1,494	1,494	1,474	1,475	153,600
2024-12-30	モルガン・スタンレーMUFG証券株式会社	188,020	0.50%	▲	5,900	1,566	1,571	1,557	1,561	244,500
2024-12-27	モルガン・スタンレーMUFG証券株式会社	182,120	0.48%	▼	-8,200	1,525	1,560	1,525	1,554	308,800
2024-12-25	モルガン・スタンレーMUFG証券株式会社	190,320	0.50%	▲	3,900	1,489	1,511	1,489	1,505	297,700
2024-12-24	MERRILL LYNCH INTERNATIONAL	175,320	0.46%	▼	-28,700	1,467	1,484	1,465	1,481	253,500
2024-12-23	MERRILL LYNCH INTERNATIONAL	204,020	0.54%	▼	-22,500	1,475	1,479	1,462	1,465	288,100
2024-12-20	MERRILL LYNCH INTERNATIONAL	226,520	0.60%	▼	-4,300	1,485	1,490	1,470	1,470	248,100
2024-12-19	MERRILL LYNCH INTERNATIONAL	230,820	0.61%	▼	-12,600	1,479	1,489	1,472	1,486	227,900
2024-12-18	モルガン・スタンレーMUFG証券株式会社	186,420	0.49%	▼	-3,300	1,489	1,497	1,486	1,486	206,800
2024-12-18	MERRILL LYNCH INTERNATIONAL	243,420	0.65%	▼	-5,300	1,489	1,497	1,486	1,486	206,800
2024-12-17	MERRILL LYNCH INTERNATIONAL	248,720	0.66%	▲	5,700	1,491	1,499	1,484	1,486	218,900
2024-12-16	MERRILL LYNCH INTERNATIONAL	243,020	0.64%	▼	-4,800	1,500	1,508	1,493	1,494	192,100
2024-12-16	BlackRock Financial Management, Inc.	193,700	0.51%	▲		1,500	1,508	1,493	1,494	192,100
2024-12-16	モルガン・スタンレーMUFG証券株式会社	189,720	0.50%	▲	6,400	1,500	1,508	1,493	1,494	192,100
2024-12-13	モルガン・スタンレーMUFG証券株式会社	183,320	0.48%	▼	-9,400	1,500	1,508	1,498	1,499	278,600
2024-12-13	MERRILL LYNCH INTERNATIONAL	247,820	0.66%	▼	-4,595	1,500	1,508	1,498	1,499	278,600
2024-12-12	MERRILL LYNCH INTERNATIONAL	252,415	0.67%	▼	-9,000	1,505	1,509	1,499	1,499	223,100
2024-12-11	MERRILL LYNCH INTERNATIONAL	261,415	0.69%	▼	-7,800	1,503	1,510	1,496	1,506	229,700
2024-12-10	MERRILL LYNCH INTERNATIONAL	269,215	0.71%	▼	-3,300	1,509	1,510	1,500	1,505	109,400
2024-12-09	MERRILL LYNCH INTERNATIONAL	272,515	0.72%	▼	-10,300	1,495	1,509	1,495	1,505	167,000
2024-12-05	MERRILL LYNCH INTERNATIONAL	282,815	0.75%	▲	4,800	1,498	1,505	1,495	1,495	124,000
2024-12-04	MERRILL LYNCH INTERNATIONAL	278,015	0.74%	▲	22,500	1,517	1,519	1,492	1,492	205,400
2024-12-03	MERRILL LYNCH INTERNATIONAL	255,515	0.68%	▼	-3,900	1,501	1,519	1,501	1,508	284,800
2024-12-03	モルガン・スタンレーMUFG証券株式会社	192,720	0.51%	▲	5,600	1,501	1,519	1,501	1,508	284,800
2024-12-02	MERRILL LYNCH INTERNATIONAL	259,415	0.69%	▲	9,800	1,511	1,517	1,506	1,506	116,200
2024-11-29	MERRILL LYNCH INTERNATIONAL	249,615	0.66%	▲	10,000	1,517	1,518	1,507	1,513	82,000
2024-11-28	MERRILL LYNCH INTERNATIONAL	239,615	0.64%	▲	2,400	1,506	1,519	1,502	1,519	108,600
2024-11-27	MERRILL LYNCH INTERNATIONAL	237,215	0.63%	▲	6,200	1,522	1,525	1,496	1,502	157,000
2024-11-26	MERRILL LYNCH INTERNATIONAL	231,015	0.61%	▲	129,600	1,533	1,533	1,508	1,522	266,600
2024-11-25	MERRILL LYNCH INTERNATIONAL	101,415	0.27%	▼	-113,600	1,551	1,554	1,533	1,533	133,800
2024-11-22	MERRILL LYNCH INTERNATIONAL	215,015	0.57%	▼	-6,400	1,548	1,558	1,546	1,546	87,300
2024-11-21	MERRILL LYNCH INTERNATIONAL	221,415	0.59%	▲	4,100	1,553	1,560	1,545	1,548	79,400
2024-11-20	MERRILL LYNCH INTERNATIONAL	217,315	0.58%	▼	-5,300	1,561	1,563	1,544	1,553	79,600
2024-11-19	MERRILL LYNCH INTERNATIONAL	222,615	0.59%	▼	-9,100	1,554	1,569	1,552	1,562	111,100
2024-11-19	モルガン・スタンレーMUFG証券株式会社	187,120	0.49%	▼	-400	1,554	1,569	1,552	1,562	111,100
2024-11-18	MERRILL LYNCH INTERNATIONAL	231,715	0.61%	▼	-18,500	1,531	1,554	1,527	1,552	117,500
2024-11-15	モルガン・スタンレーMUFG証券株式会社	187,520	0.50%	▲	1,600	1,543	1,548	1,533	1,534	180,400
2024-11-15	GOLDMAN SACHS INTERNATIONAL	183,471	0.49%	▼	-4,300	1,543	1,548	1,533	1,534	180,400
2024-11-15	MERRILL LYNCH INTERNATIONAL	250,215	0.66%	▼	-6,600	1,543	1,548	1,533	1,534	180,400
2024-11-14	モルガン・スタンレーMUFG証券株式会社	185,920	0.49%	▼	-11,300	1,557	1,569	1,543	1,543	185,800
2024-11-14	MERRILL LYNCH INTERNATIONAL	256,815	0.68%	▲	7,300	1,557	1,569	1,543	1,543	185,800
2024-11-13	MERRILL LYNCH INTERNATIONAL	249,515	0.66%	▼	-7,700	1,556	1,568	1,556	1,557	172,300
2024-11-12	MERRILL LYNCH INTERNATIONAL	257,215	0.68%	▲	6,600	1,560	1,573	1,555	1,558	179,700
2024-11-11	GOLDMAN SACHS INTERNATIONAL	187,771	0.50%	▲		1,552	1,570	1,552	1,563	197,300
2024-11-11	MERRILL LYNCH INTERNATIONAL	250,615	0.66%	▼	-16,900	1,552	1,570	1,552	1,563	197,300
2024-11-08	MERRILL LYNCH INTERNATIONAL	267,515	0.71%	▼	-6,500	1,551	1,569	1,551	1,554	245,600
2024-11-07	MERRILL LYNCH INTERNATIONAL	274,015	0.73%	▼	-28,400	1,549	1,586	1,548	1,550	680,700
2024-11-07	モルガン・スタンレーMUFG証券株式会社	197,220	0.52%	▼	-37,100	1,549	1,586	1,548	1,550	680,700
2024-11-06	MERRILL LYNCH INTERNATIONAL	302,415	0.80%	▲	4,700	1,502	1,513	1,491	1,497	203,400
2024-11-05	モルガン・スタンレーMUFG証券株式会社	234,320	0.62%	▲	36,400	1,480	1,502	1,478	1,502	162,100
2024-11-05	MERRILL LYNCH INTERNATIONAL	297,715	0.79%	▼	-11,400	1,480	1,502	1,478	1,502	162,100
2024-11-01	MERRILL LYNCH INTERNATIONAL	309,115	0.82%	▲	8,700	1,482	1,488	1,468	1,469	172,300
2024-10-31	MERRILL LYNCH INTERNATIONAL	300,415	0.80%	▼	-4,200	1,491	1,501	1,486	1,491	141,300
2024-10-30	MERRILL LYNCH INTERNATIONAL	304,615	0.81%	▲	1,500	1,485	1,497	1,484	1,489	425,000
2024-10-30	モルガン・スタンレーMUFG証券株式会社	197,920	0.52%	▲		1,485	1,497	1,484	1,489	425,000
2024-10-29	MERRILL LYNCH INTERNATIONAL	303,115	0.80%	▼	-9,300	1,475	1,482	1,467	1,480	184,900
2024-10-28	MERRILL LYNCH INTERNATIONAL	312,415	0.83%	▼	-8,800	1,446	1,472	1,439	1,465	157,000
2024-10-25	MERRILL LYNCH INTERNATIONAL	321,215	0.85%	▼	-1,000	1,462	1,464	1,441	1,448	181,200
2024-10-24	MERRILL LYNCH INTERNATIONAL	322,215	0.86%	▲	14,800	1,458	1,468	1,450	1,463	196,900
2024-10-23	MERRILL LYNCH INTERNATIONAL	307,415	0.82%	▲	16,800	1,485	1,488	1,476	1,476	202,700
2024-10-22	MERRILL LYNCH INTERNATIONAL	290,615	0.77%	▲	18,100	1,507	1,507	1,487	1,488	239,900
2024-10-18	MERRILL LYNCH INTERNATIONAL	272,515	0.72%	▼	-10,600	1,504	1,513	1,502	1,504	136,600
2024-10-17	MERRILL LYNCH INTERNATIONAL	283,115	0.75%	▲	15,600	1,513	1,513	1,498	1,498	154,600
2024-10-16	MERRILL LYNCH INTERNATIONAL	267,515	0.71%	▲	6,200	1,505	1,523	1,498	1,509	155,400
2024-10-15	MERRILL LYNCH INTERNATIONAL	261,315	0.69%	▼	-11,900	1,516	1,524	1,504	1,514	146,200
2024-10-11	MERRILL LYNCH INTERNATIONAL	273,215	0.73%	▲	6,000	1,511	1,521	1,510	1,510	113,500
2024-10-08	MERRILL LYNCH INTERNATIONAL	267,215	0.71%	▲	14,700	1,542	1,543	1,505	1,507	287,000
2024-10-04	MERRILL LYNCH INTERNATIONAL	252,515	0.67%	▼	-13,200	1,543	1,561	1,543	1,553	161,600
2024-10-03	MERRILL LYNCH INTERNATIONAL	265,715	0.71%	▲	3,648	1,539	1,545	1,527	1,539	217,300
2024-10-01	MERRILL LYNCH INTERNATIONAL	262,067	0.70%	▲	13,900	1,536	1,548	1,536	1,545	152,900
2024-09-30	MERRILL LYNCH INTERNATIONAL	248,167	0.66%	▲	7,100	1,517	1,546	1,517	1,533	310,000
2024-09-27	GOLDMAN SACHS INTERNATIONAL	161,971	0.43%	▼	-29,000	1,544	1,567	1,540	1,565	459,500
2024-09-27	MERRILL LYNCH INTERNATIONAL	241,067	0.64%	▼	-31,000	1,544	1,567	1,540	1,565	459,500
2024-09-26	MERRILL LYNCH INTERNATIONAL	272,067	0.72%	▼	-6,700	1,565	1,582	1,560	1,582	530,900
2024-09-25	MERRILL LYNCH INTERNATIONAL	278,767	0.74%	▲	49,200	1,575	1,575	1,544	1,559	490,300
2024-09-24	MERRILL LYNCH INTERNATIONAL	229,567	0.61%	▲	32,500	1,590	1,598	1,572	1,575	363,200
2024-09-20	MERRILL LYNCH INTERNATIONAL	197,067	0.52%	▲		1,588	1,591	1,580	1,582	221,500
2024-09-13	GOLDMAN SACHS INTERNATIONAL	190,971	0.51%	▲		1,581	1,584	1,568	1,579	175,600
2024-08-15	MERRILL LYNCH INTERNATIONAL	185,478	0.49%	▼	-8,300	1,638	1,655	1,626	1,652	146,000
2024-08-14	MERRILL LYNCH INTERNATIONAL	193,778	0.51%	▼	-13,100	1,610	1,635	1,603	1,625	219,700
2024-08-13	MERRILL LYNCH INTERNATIONAL	206,878	0.55%	▼	-8,400	1,625	1,626	1,605	1,620	169,100
2024-08-09	MERRILL LYNCH INTERNATIONAL	215,278	0.57%	▼	-20,000	1,632	1,643	1,594	1,611	257,700
2024-08-08	MERRILL LYNCH INTERNATIONAL	235,278	0.62%	▼	-10,200	1,595	1,619	1,581	1,610	183,000
2024-08-07	MERRILL LYNCH INTERNATIONAL	245,478	0.65%	▼	-22,030	1,560	1,628	1,552	1,597	426,700
2024-08-06	MERRILL LYNCH INTERNATIONAL	267,508	0.71%	▼	-24,320	1,544	1,588	1,493	1,552	697,000
2024-08-05	MERRILL LYNCH INTERNATIONAL	291,828	0.77%	▲		1,500	1,571	1,406	1,450	1,155,500
2024-08-01	MERRILL LYNCH INTERNATIONAL	273,528	0.73%	▲	16,200	1,720	1,720	1,666	1,671	370,300
2024-07-31	MERRILL LYNCH INTERNATIONAL	257,328	0.68%	▼	-2,000	1,705	1,736	1,695	1,736	162,000
2024-07-30	MERRILL LYNCH INTERNATIONAL	259,328	0.69%	▼	-20,400	1,709	1,712	1,696	1,705	158,000
2024-07-25	MERRILL LYNCH INTERNATIONAL	279,728	0.74%	▼	-3,700	1,700	1,703	1,684	1,693	253,500
2024-07-24	MERRILL LYNCH INTERNATIONAL	283,428	0.75%	▼	-4,800	1,754	1,755	1,715	1,715	272,600
2024-07-23	MERRILL LYNCH INTERNATIONAL	288,228	0.77%	▲	2,500	1,748	1,755	1,741	1,753	94,600
2024-07-22	MERRILL LYNCH INTERNATIONAL	285,728	0.76%	▲	15,000	1,760	1,761	1,738	1,738	196,400
2024-07-19	MERRILL LYNCH INTERNATIONAL	270,728	0.72%	▲	5,100	1,772	1,773	1,750	1,754	179,300
2024-07-18	MERRILL LYNCH INTERNATIONAL	265,628	0.70%	▼	-2,700	1,770	1,789	1,769	1,772	162,400
2024-07-17	MERRILL LYNCH INTERNATIONAL	268,328	0.71%	▼	-1,500	1,785	1,787	1,773	1,774	117,400
2024-07-16	MERRILL LYNCH INTERNATIONAL	269,828	0.72%	▲	1,400	1,760	1,777	1,756	1,774	135,200
2024-07-12	MERRILL LYNCH INTERNATIONAL	268,428	0.71%	▲		1,761	1,768	1,750	1,756	206,500
2024-07-10	MERRILL LYNCH INTERNATIONAL	260,928	0.69%	▲	11,886	1,760	1,761	1,744	1,759	124,500
2024-07-09	MERRILL LYNCH INTERNATIONAL	249,042	0.66%	▲	9,700	1,758	1,766	1,746	1,760	176,600
2024-07-08	MERRILL LYNCH INTERNATIONAL	239,342	0.63%	▲	16,000	1,772	1,778	1,745	1,750	177,400
2024-07-05	MERRILL LYNCH INTERNATIONAL	223,342	0.59%	▲	14,700	1,798	1,799	1,770	1,772	263,000
2024-07-04	MERRILL LYNCH INTERNATIONAL	208,642	0.55%	▼	-11,900	1,779	1,790	1,776	1,790	195,400
2024-07-04	MERRILL LYNCH INTERNATIONAL	208,642	0.55%	▼	-11,900	1,779	1,790	1,776	1,790	195,400
2024-07-03	MERRILL LYNCH INTERNATIONAL	220,542	0.58%	▼	-500	1,760	1,777	1,760	1,773	161,500
2024-07-02	MERRILL LYNCH INTERNATIONAL	221,042	0.59%	▲	900	1,763	1,772	1,753	1,760	198,800
2024-07-01	MERRILL LYNCH INTERNATIONAL	220,142	0.58%	▼	-3,400	1,766	1,774	1,757	1,761	249,400
2024-06-28	MERRILL LYNCH INTERNATIONAL	223,542	0.59%	▲	5,600	1,759	1,769	1,746	1,752	197,600
2024-06-27	MERRILL LYNCH INTERNATIONAL	217,942	0.58%	▼	-5,100	1,723	1,759	1,721	1,748	269,100
2024-06-26	MERRILL LYNCH INTERNATIONAL	223,042	0.59%	▼	-9,805	1,719	1,734	1,712	1,727	219,200
2024-06-25	MERRILL LYNCH INTERNATIONAL	232,847	0.62%	▼	-13,700	1,688	1,728	1,688	1,723	303,800
2024-06-24	GOLDMAN SACHS INTERNATIONAL	182,371	0.48%	▼	-34,700	1,672	1,683	1,666	1,678	230,000
2024-06-24	MERRILL LYNCH INTERNATIONAL	246,547	0.65%	▲	6,300	1,672	1,683	1,666	1,678	230,000
2024-06-21	MERRILL LYNCH INTERNATIONAL	240,247	0.64%	▲	800	1,667	1,678	1,667	1,672	125,800
2024-06-20	MERRILL LYNCH INTERNATIONAL	239,447	0.63%	▼	-1,700	1,681	1,681	1,661	1,674	212,600
2024-06-19	GOLDMAN SACHS INTERNATIONAL	217,071	0.58%	▼	-36,900	1,673	1,692	1,671	1,687	141,600
2024-06-19	MERRILL LYNCH INTERNATIONAL	241,147	0.64%	▼	-12,500	1,673	1,692	1,671	1,687	141,600
2024-06-18	MERRILL LYNCH INTERNATIONAL	253,647	0.67%	▲	17,000	1,665	1,675	1,653	1,664	219,800
2024-06-17	MERRILL LYNCH INTERNATIONAL	236,647	0.63%	▲	57,500	1,715	1,715	1,653	1,660	400,000
2024-06-14	GOLDMAN SACHS INTERNATIONAL	253,971	0.67%	▼	-41,400	1,668	1,720	1,668	1,720	269,300
2024-06-14	MERRILL LYNCH INTERNATIONAL	179,147	0.47%	▼	-44,995	1,668	1,720	1,668	1,720	269,300
2024-06-13	MERRILL LYNCH INTERNATIONAL	224,142	0.59%	▲	21,200	1,711	1,716	1,681	1,685	201,400
2024-06-12	MERRILL LYNCH INTERNATIONAL	202,942	0.54%	▼	-34,000	1,715	1,717	1,703	1,709	147,500
2024-06-11	GOLDMAN SACHS INTERNATIONAL	295,371	0.78%	▼	-35,300	1,704	1,719	1,701	1,705	171,600
2024-06-11	MERRILL LYNCH INTERNATIONAL	236,942	0.63%	▼	-21,700	1,704	1,719	1,701	1,705	171,600
2024-06-10	MERRILL LYNCH INTERNATIONAL	258,642	0.69%	▼	-12,500	1,676	1,701	1,673	1,698	368,500
2024-06-06	MERRILL LYNCH INTERNATIONAL	271,142	0.72%	▲	3,400	1,671	1,671	1,660	1,667	111,600
2024-06-04	GOLDMAN SACHS INTERNATIONAL	330,671	0.88%	▼	-13,700	1,675	1,688	1,672	1,688	117,500
2024-06-04	MERRILL LYNCH INTERNATIONAL	267,742	0.71%	▼	-2,400	1,675	1,688	1,672	1,688	117,500
2024-06-03	MERRILL LYNCH INTERNATIONAL	270,142	0.72%	▼	-3,600	1,686	1,687	1,669	1,679	187,300
2024-05-31	MERRILL LYNCH INTERNATIONAL	273,742	0.73%	▼	-8,500	1,670	1,680	1,663	1,677	144,100
2024-05-29	MERRILL LYNCH INTERNATIONAL	282,242	0.75%	▼	-18,300	1,676	1,682	1,666	1,667	194,400
2024-05-28	MERRILL LYNCH INTERNATIONAL	300,542	0.80%	▼	-6,200	1,690	1,696	1,676	1,676	197,800
2024-05-23	MERRILL LYNCH INTERNATIONAL	306,742	0.81%	▼	-400	1,670	1,670	1,653	1,666	140,400
2024-05-22	MERRILL LYNCH INTERNATIONAL	307,142	0.82%	▲	8,100	1,677	1,680	1,660	1,664	199,700
2024-05-21	MERRILL LYNCH INTERNATIONAL	299,042	0.79%	▲	13,900	1,695	1,700	1,674	1,674	178,900
2024-05-20	MERRILL LYNCH INTERNATIONAL	285,142	0.76%	▲	20,600	1,690	1,705	1,685	1,687	226,600
2024-05-17	MERRILL LYNCH INTERNATIONAL	264,542	0.70%	▼	-4,900	1,655	1,689	1,653	1,689	298,600
2024-05-16	MERRILL LYNCH INTERNATIONAL	269,442	0.71%	▲	39,500	1,673	1,676	1,645	1,658	252,300
2024-05-15	モルガン・スタンレーMUFG証券株式会社	181,971	0.48%	▼	-9,200	1,675	1,679	1,660	1,665	189,600
2024-05-15	MERRILL LYNCH INTERNATIONAL	229,942	0.61%	▼	-3,000	1,675	1,679	1,660	1,665	189,600
2024-05-14	MERRILL LYNCH INTERNATIONAL	232,942	0.62%	▼	-17,200	1,668	1,677	1,648	1,666	237,400
2024-05-13	MERRILL LYNCH INTERNATIONAL	250,142	0.66%	▲	20,700	1,664	1,676	1,638	1,668	453,800
2024-05-10	モルガン・スタンレーMUFG証券株式会社	191,171	0.51%	▲	14,751	1,625	1,664	1,615	1,650	1,008,900
2024-05-10	GOLDMAN SACHS INTERNATIONAL	344,371	0.92%	▲	8,800	1,625	1,664	1,615	1,650	1,008,900
2024-05-10	MERRILL LYNCH INTERNATIONAL	229,442	0.61%	▲	30,800	1,625	1,664	1,615	1,650	1,008,900
2024-05-09	GOLDMAN SACHS INTERNATIONAL	335,571	0.89%	▲	148,900	1,650	1,652	1,590	1,625	2,049,200
2024-05-09	MERRILL LYNCH INTERNATIONAL	198,642	0.53%	▲	400	1,650	1,652	1,590	1,625	2,049,200
2024-05-08	MERRILL LYNCH INTERNATIONAL	198,242	0.52%	▼	-1,100	1,774	1,776	1,745	1,755	382,700
2024-05-07	MERRILL LYNCH INTERNATIONAL	199,342	0.53%	▼	-4,780	1,777	1,777	1,761	1,765	176,600
2024-05-02	MERRILL LYNCH INTERNATIONAL	204,122	0.54%	▼	-12,156	1,767	1,774	1,758	1,765	153,900
2024-05-01	MERRILL LYNCH INTERNATIONAL	216,278	0.57%	▼	-5,400	1,789	1,789	1,766	1,767	185,500
2024-04-25	GOLDMAN SACHS INTERNATIONAL	186,671	0.49%	▼	-2,300	1,773	1,786	1,769	1,772	118,300
2024-04-24	MERRILL LYNCH INTERNATIONAL	221,678	0.59%	▲	1,800	1,784	1,797	1,773	1,788	159,500
2024-04-23	MERRILL LYNCH INTERNATIONAL	219,878	0.58%	▲	8,400	1,794	1,795	1,767	1,771	165,200
2024-04-22	GOLDMAN SACHS INTERNATIONAL	188,971	0.50%	▲	3,600	1,759	1,793	1,759	1,786	295,500
2024-04-22	MERRILL LYNCH INTERNATIONAL	211,478	0.56%	▼	-3,000	1,759	1,793	1,759	1,786	295,500
2024-04-16	MERRILL LYNCH INTERNATIONAL	214,478	0.57%	▲	8,800	1,811	1,817	1,786	1,791	199,900
2024-04-15	MERRILL LYNCH INTERNATIONAL	205,678	0.54%	▼	-3,000	1,802	1,821	1,794	1,818	115,700
2024-04-12	MERRILL LYNCH INTERNATIONAL	208,678	0.55%	▲	4,300	1,817	1,826	1,809	1,813	109,700
2024-04-11	MERRILL LYNCH INTERNATIONAL	204,378	0.54%	▼	-3,500	1,811	1,829	1,804	1,821	117,400
2024-04-10	MERRILL LYNCH INTERNATIONAL	207,878	0.55%	▼	-7,200	1,812	1,822	1,809	1,811	146,100
2024-04-09	MERRILL LYNCH INTERNATIONAL	215,078	0.57%	▲	6,300	1,819	1,828	1,813	1,815	147,000
2024-04-08	MERRILL LYNCH INTERNATIONAL	208,778	0.55%	▼	-15,300	1,790	1,813	1,789	1,812	238,800
2024-04-05	MERRILL LYNCH INTERNATIONAL	224,078	0.59%	▼	-4,800	1,790	1,811	1,771	1,788	237,100
2024-04-04	MERRILL LYNCH INTERNATIONAL	228,878	0.61%	▼	-11,000	1,800	1,814	1,792	1,803	193,900
2024-04-03	MERRILL LYNCH INTERNATIONAL	239,878	0.64%	▼	-8,256	1,764	1,795	1,750	1,780	241,100
2024-04-01	MERRILL LYNCH INTERNATIONAL	248,134	0.66%	▲	91,100	1,919	1,919	1,808	1,809	703,200
2024-03-29	MERRILL LYNCH INTERNATIONAL	157,034	0.41%	▼	-36,800	1,878	1,937	1,878	1,928	439,400
2024-03-27	MERRILL LYNCH INTERNATIONAL	193,834	0.51%	▲	9,200	1,956	1,956	1,921	1,921	596,900
2024-03-26	MERRILL LYNCH INTERNATIONAL	184,634	0.49%	▼	-3,300	1,945	1,954	1,941	1,948	277,500
2024-03-22	MERRILL LYNCH INTERNATIONAL	187,934	0.50%	▼	-23,900	1,970	1,979	1,950	1,970	413,700
2024-03-21	MERRILL LYNCH INTERNATIONAL	211,834	0.56%	▼	-17,700	1,959	1,962	1,947	1,960	268,400
2024-03-19	MERRILL LYNCH INTERNATIONAL	229,534	0.61%	▼	-25,000	1,923	1,956	1,921	1,950	304,400
2024-03-18	MERRILL LYNCH INTERNATIONAL	254,534	0.68%	▲	3,300	1,925	1,933	1,909	1,925	332,800
2024-03-15	MERRILL LYNCH INTERNATIONAL	251,234	0.67%	▼	-10,500	1,907	1,923	1,900	1,915	280,300
2024-03-12	MERRILL LYNCH INTERNATIONAL	261,734	0.69%	▲	3,800	1,863	1,916	1,855	1,914	353,500
2024-03-11	MERRILL LYNCH INTERNATIONAL	257,934	0.68%	▲	35,800	1,925	1,939	1,862	1,881	730,800
2024-03-08	MERRILL LYNCH INTERNATIONAL	222,134	0.59%	▼	-47,500	1,918	1,981	1,918	1,953	618,100
2024-03-07	MERRILL LYNCH INTERNATIONAL	269,634	0.72%	▼	-13,300	1,930	1,939	1,914	1,933	263,700
2024-03-06	MERRILL LYNCH INTERNATIONAL	282,934	0.75%	▼	-14,000	1,911	1,931	1,888	1,929	553,900
2024-03-05	MERRILL LYNCH INTERNATIONAL	296,934	0.79%	▼	-28,105	1,920	1,924	1,901	1,918	317,700
2024-03-04	MERRILL LYNCH INTERNATIONAL	325,039	0.86%	▼	-25,100	1,950	1,951	1,910	1,918	409,300

EDINEt更新情報

1898--世紀東急-【建設業】【建設】舗装、土木両面ゴルフ場造成事業は縮小

TDnet更新情報

機関空売り情報

EDINEt更新情報