| 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 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 567 | 570 | 564 | 567 | 25,100 | -1 | 100% | 100% | 82% | ▼▼▼ | 101% | 103% | 107% | 86% | 101% |
| 20250311 | 564 | 570 | 558 | 569 | 32,800 | 2 | 100% | 101% | 131% | ▲ | 102% | 103% | 107% | 86% | 101% |
| 20250312 | 563 | 576 | 563 | 576 | 33,400 | 7 | 101% | 102% | 102% | ▲▲ | 101% | 101% | 103% | 87% | 102% |
| 20250313 | 575 | 580 | 575 | 578 | 15,800 | 2 | 100% | 101% | 47% | ▲▲▲ | 100% | 101% | 101% | 87% | 103% |
| 20250314 | 579 | 582 | 574 | 580 | 15,700 | 2 | 100% | 100% | 99% | ▲▲▲▲ | 100% | 101% | 101% | 87% | 103% |
| 20250317 | 579 | 582 | 578 | 579 | 10,300 | -1 | 100% | 100% | 66% | ▼ | 101% | 102% | 101% | 89% | 103% |
| 20250318 | 579 | 583 | 577 | 582 | 19,300 | 3 | 101% | 101% | 187% | ▲ | 100% | 102% | 97% | 99% | 103% |
| 20250319 | 580 | 582 | 572 | 580 | 34,900 | -2 | 100% | 100% | 181% | ▼ | 101% | 104% | 97% | 98% | 103% |
| 20250321 | 580 | 588 | 580 | 583 | 29,000 | 3 | 101% | 101% | 83% | ▲ | 100% | 103% | 102% | 99% | 104% |
| 20250324 | 584 | 585 | 579 | 584 | 10,800 | 1 | 100% | 100% | 37% | ▲▲ | 101% | 101% | 101% | 100% | 104% |
| 20250325 | 589 | 593 | 584 | 593 | 24,400 | 9 | 102% | 101% | 226% | ▲▲▲ | 99% | 99% | 101% | 100% | 105% |
| 20250326 | 590 | 595 | 587 | 587 | 19,400 | -6 | 99% | 99% | 80% | ▼ | 103% | 99% | 101% | 99% | 104% |
| 20250327 | 587 | 616 | 587 | 602 | 134,900 | 15 | 103% | 103% | 695% | ▲ | 98% | 96% | 98% | 100% | 106% |
| 20250328 | 606 | 606 | 595 | 595 | 32,900 | -7 | 99% | 98% | 24% | ▼ | 99% | 96% | 101% | 99% | 105% |
| 20250331 | 590 | 590 | 580 | 585 | 23,400 | -10 | 98% | 99% | 71% | ▼▼ | 99% | 91% | 101% | 97% | 103% |
| 20250401 | 588 | 592 | 582 | 583 | 13,600 | -2 | 100% | 99% | 58% | ▼▼▼ | 100% | 89% | 102% | 97% | 103% |
| 20250402 | 582 | 583 | 578 | 582 | 11,300 | -1 | 100% | 100% | 83% | ▼▼▼▼ | 99% | 92% | 104% | 97% | 103% |
| 20250403 | 572 | 574 | 563 | 564 | 29,900 | -18 | 97% | 99% | 265% | ▼▼▼▼▼ | 96% | 95% | 106% | 94% | 100% |
| 20250404 | 558 | 558 | 523 | 537 | 87,400 | -27 | 95% | 96% | 292% | ▼▼▼▼▼▼ | 105% | 111% | 119% | 89% | 100% |
| 20250408 | 494 | 522 | 494 | 519 | 38,400 | -18 | 97% | 105% | 44% | ▼▼▼▼▼▼▼ | 101% | 110% | 116% | 86% | 100% |
| 20250409 | 510 | 513 | 496 | 513 | 22,800 | -6 | 99% | 101% | 59% | ▼▼▼▼▼▼▼▼ | 97% | 104% | 108% | 85% | 100% |
| 20250410 | 543 | 543 | 518 | 524 | 35,800 | 11 | 102% | 97% | 157% | ▲ | 103% | 108% | 116% | 87% | 102% |
| 20250411 | 515 | 537 | 511 | 530 | 20,000 | 6 | 101% | 103% | 56% | ▲▲ | 102% | 105% | 111% | 88% | 103% |
| 20250414 | 538 | 557 | 534 | 547 | 24,500 | 17 | 103% | 102% | 123% | ▲▲▲ | 102% | 107% | 108% | 91% | 107% |
| 20250415 | 554 | 564 | 553 | 563 | 20,300 | 16 | 103% | 102% | 83% | ▲▲▲▲ | 99% | 105% | 106% | 94% | 110% |
| 20250416 | 565 | 568 | 554 | 557 | 28,000 | -6 | 99% | 99% | 138% | ▼ | 99% | 105% | 107% | 93% | 109% |
| 20250417 | 560 | 563 | 556 | 557 | 6,300 | 0 | 100% | 99% | 23% | -- | 101% | 106% | 108% | 93% | 109% |
| 20250418 | 555 | 568 | 555 | 563 | 17,200 | 6 | 101% | 101% | 273% | ▲ | 104% | 103% | 105% | 94% | 110% |
| 20250421 | 569 | 599 | 569 | 594 | 79,900 | 31 | 106% | 104% | 465% | ▲▲ | 99% | 99% | 101% | 99% | 116% |
| 20250422 | 594 | 598 | 571 | 589 | 38,500 | -5 | 99% | 99% | 48% | ▼ | 100% | 99% | 101% | 98% | 115% |
| 20250423 | 590 | 593 | 584 | 590 | 23,400 | 1 | 100% | 100% | 61% | ▲ | 99% | 99% | 101% | 98% | 115% |
| 20250424 | 592 | 592 | 583 | 586 | 9,600 | -4 | 99% | 99% | 41% | ▼ | 101% | 101% | 101% | 97% | 114% |
| 20250425 | 583 | 591 | 580 | 588 | 16,200 | 2 | 100% | 101% | 169% | ▲ | 100% | 100% | 101% | 99% | 115% |
| 20250428 | 582 | 602 | 573 | 580 | 63,800 | -8 | 99% | 100% | 394% | ▼ | 100% | 100% | 95% | 98% | 113% |
| 20250430 | 582 | 588 | 582 | 584 | 12,700 | 4 | 101% | 100% | 20% | ▲ | 100% | 99% | 94% | 98% | 114% |
| 20250501 | 587 | 587 | 580 | 586 | 7,900 | 2 | 100% | 100% | 62% | ▲▲ | 99% | 103% | 95% | 99% | 114% |
| 20250502 | 582 | 585 | 574 | 574 | 15,400 | -12 | 98% | 99% | 195% | ▼ | 101% | 104% | 96% | 97% | 112% |
| 20250507 | 574 | 595 | 572 | 580 | 30,000 | 6 | 101% | 101% | 195% | ▲ | 100% | 103% | 95% | 98% | 113% |
| 20250508 | 581 | 585 | 574 | 579 | 21,900 | -1 | 100% | 100% | 73% | ▼ | 101% | 102% | 96% | 97% | 113% |
| 20250509 | 578 | 587 | 576 | 583 | 14,700 | 4 | 101% | 101% | 67% | ▲ | 102% | 100% | 94% | 98% | 114% |
| 20250512 | 588 | 601 | 582 | 598 | 87,100 | 15 | 103% | 102% | 593% | ▲▲ | 100% | 91% | 92% | 100% | 114% |
| 20250513 | 598 | 601 | 591 | 596 | 26,500 | -2 | 100% | 100% | 30% | ▼ | 98% | 92% | 93% | 100% | 112% |
| 20250514 | 591 | 592 | 580 | 582 | 33,700 | -14 | 98% | 98% | 127% | ▼▼ | 101% | 93% | 93% | 97% | 106% |
| 20250515 | 584 | 594 | 584 | 587 | 40,700 | 5 | 101% | 101% | 121% | ▲ | 94% | 95% | 95% | 98% | 105% |
| 20250516 | 570 | 570 | 534 | 536 | 210,500 | -51 | 91% | 94% | 517% | ▼ | 101% | 101% | 101% | 90% | 100% |
| 20250519 | 536 | 542 | 533 | 542 | 20,700 | 6 | 101% | 101% | 10% | ▲ | 100% | 101% | 101% | 91% | 101% |
| 20250520 | 540 | 546 | 540 | 542 | 11,000 | 0 | 100% | 100% | 53% | -- | 100% | 102% | 101% | 91% | 101% |
| 20250521 | 539 | 545 | 538 | 538 | 16,800 | -4 | 99% | 100% | 153% | ▼ | 100% | 102% | 101% | 90% | 100% |
| 20250522 | 540 | 544 | 537 | 541 | 11,900 | 3 | 101% | 100% | 71% | ▲ | 100% | 102% | 100% | 90% | 101% |
| 20250523 | 540 | 541 | 538 | 539 | 8,500 | -2 | 100% | 100% | 71% | ▼ | 102% | 101% | 0% | 90% | 101% |
| 20250526 | 537 | 548 | 536 | 548 | 16,800 | 9 | 102% | 102% | 198% | ▲ | 101% | 99% | 0% | 92% | 102% |
| 20250527 | 547 | 552 | 546 | 552 | 6,500 | 4 | 101% | 101% | 39% | ▲▲ | 99% | 98% | 0% | 92% | 103% |
| 20250528 | 553 | 555 | 550 | 550 | 14,600 | -2 | 100% | 99% | 225% | ▼ | 98% | 98% | 0% | 92% | 103% |
| 20250529 | 555 | 555 | 543 | 544 | 13,200 | -6 | 99% | 98% | 90% | ▼▼ | 99% | 100% | 0% | 91% | 101% |
| 20250530 | 545 | 547 | 542 | 542 | 5,900 | -2 | 100% | 99% | 45% | ▼▼▼ | 100% | 100% | 0% | 91% | 101% |
| 20250602 | 546 | 551 | 543 | 544 | 12,000 | 2 | 100% | 100% | 203% | ▲ | 99% | 99% | 0% | 91% | 101% |
| 20250603 | 548 | 556 | 542 | 542 | 52,800 | -2 | 100% | 99% | 440% | ▼ | 99% | 0% | 0% | 91% | 101% |
| 20250604 | 547 | 548 | 543 | 543 | 4,700 | 1 | 100% | 99% | 9% | ▲ | 100% | 0% | 0% | 91% | 101% |
| 20250605 | 544 | 547 | 542 | 544 | 6,000 | 1 | 100% | 100% | 128% | ▲▲ | 99% | 0% | 0% | 91% | 101% |
| 20250606 | 550 | 550 | 541 | 542 | 22,000 | -2 | 100% | 99% | 367% | ▼ | % | % | % | 91% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4,900 | 255,300 | 0 | 174,900 | 4,900 | 80,400 |
| 2025-05-23 | 4,000 | 267,600 | 0 | 182,400 | 4,000 | 85,200 |
| 2025-05-16 | 5,400 | 280,200 | 0 | 189,000 | 5,400 | 91,200 |
| 2025-05-09 | 5,200 | 285,600 | 0 | 182,400 | 5,200 | 103,200 |
| 2025-05-02 | 5,800 | 289,400 | 0 | 182,600 | 5,800 | 106,800 |
| 2025-04-25 | 8,200 | 341,200 | 0 | 229,100 | 8,200 | 112,100 |
| 2025-04-18 | 4,100 | 332,400 | 0 | 227,400 | 4,100 | 105,000 |
| 2025-04-11 | 4,300 | 330,700 | 0 | 221,700 | 4,300 | 109,000 |
| 2025-04-04 | 5,900 | 364,200 | 0 | 243,800 | 5,900 | 120,400 |
| 2025-03-28 | 9,500 | 392,900 | 0 | 248,900 | 9,500 | 144,000 |
| 2025-03-21 | 7,900 | 372,000 | 0 | 240,100 | 7,900 | 131,900 |
| 2025-03-14 | 7,300 | 393,400 | 0 | 248,300 | 7,300 | 145,100 |
| 2025-03-07 | 5,300 | 402,500 | 0 | 253,000 | 5,300 | 149,500 |
| 2025-02-28 | 7,800 | 418,600 | 0 | 267,500 | 7,800 | 151,100 |
| 2025-02-21 | 9,300 | 417,400 | 0 | 266,100 | 9,300 | 151,300 |
| 2025-02-14 | 16,700 | 384,400 | 0 | 237,500 | 16,700 | 146,900 |
| 2025-02-07 | 12,900 | 344,100 | 0 | 216,200 | 12,900 | 127,900 |
| 2025-01-31 | 15,500 | 335,800 | 0 | 203,800 | 15,500 | 132,000 |
| 2025-01-24 | 15,300 | 315,400 | 0 | 193,000 | 15,300 | 122,400 |
| 2025-01-17 | 13,900 | 311,400 | 0 | 192,000 | 13,900 | 119,400 |
| 2025-01-10 | 36,100 | 323,200 | 0 | 193,700 | 36,100 | 129,500 |
| 2024-12-27 | 2,500 | 321,700 | 0 | 200,300 | 2,500 | 121,400 |
| 2024-12-20 | 4,300 | 387,000 | 0 | 256,500 | 4,300 | 130,500 |
| 2024-12-13 | 5,000 | 379,000 | 0 | 250,600 | 5,000 | 128,400 |
| 2024-12-06 | 4,800 | 384,100 | 0 | 253,200 | 4,800 | 130,900 |
| 2024-11-29 | 4,600 | 391,800 | 0 | 259,800 | 4,600 | 132,000 |
| 2024-11-22 | 8,800 | 359,600 | 0 | 232,900 | 8,800 | 126,700 |
| 2024-11-15 | 14,900 | 385,000 | 0 | 237,900 | 14,900 | 147,100 |
| 2024-11-08 | 8,800 | 391,500 | 0 | 278,100 | 8,800 | 113,400 |
| 2024-11-01 | 3,600 | 467,600 | 0 | 349,700 | 3,600 | 117,900 |
| 2024-10-25 | 3,200 | 623,000 | 0 | 509,500 | 3,200 | 113,500 |
| 2024-10-18 | 4,000 | 607,300 | 0 | 509,900 | 4,000 | 97,400 |
| 2024-10-11 | 8,700 | 579,800 | 0 | 480,500 | 8,700 | 99,300 |
| 2024-10-04 | 9,500 | 543,000 | 0 | 453,700 | 9,500 | 89,300 |
| 2024-09-27 | 9,600 | 499,000 | 0 | 402,600 | 9,600 | 96,400 |
| 2024-09-20 | 10,800 | 496,000 | 0 | 400,000 | 10,800 | 96,000 |
| 2024-09-13 | 10,700 | 494,200 | 0 | 399,100 | 10,700 | 95,100 |
| 2024-09-06 | 10,300 | 425,500 | 0 | 336,500 | 10,300 | 89,000 |
| 2024-08-30 | 10,500 | 406,100 | 0 | 284,700 | 10,500 | 121,400 |
| 2024-08-23 | 11,800 | 397,900 | 0 | 265,600 | 11,800 | 132,300 |
| 2024-08-16 | 15,300 | 398,800 | 0 | 234,700 | 15,300 | 164,100 |
| 2024-08-09 | 10,900 | 394,700 | 0 | 184,600 | 10,900 | 210,100 |
| 2024-08-02 | 11,100 | 421,900 | 0 | 175,400 | 11,100 | 246,500 |
| 2024-07-26 | 11,200 | 456,400 | 0 | 223,200 | 11,200 | 233,200 |
| 2024-07-19 | 14,100 | 425,600 | 0 | 209,500 | 14,100 | 216,100 |
| 2024-07-12 | 14,000 | 418,800 | 0 | 208,000 | 14,000 | 210,800 |
| 2024-07-05 | 14,000 | 448,800 | 0 | 224,400 | 14,000 | 224,400 |
| 2024-06-28 | 26,600 | 459,600 | 0 | 240,400 | 26,600 | 219,200 |
| 2024-06-21 | 27,300 | 481,000 | 0 | 245,200 | 27,300 | 235,800 |
| 2024-06-14 | 40,900 | 510,000 | 0 | 260,400 | 40,900 | 249,600 |
| 2024-06-07 | 29,400 | 527,700 | 0 | 275,200 | 29,400 | 252,500 |
| 2024-05-31 | 39,300 | 483,500 | 0 | 264,200 | 39,300 | 219,300 |
| 2024-05-24 | 5,900 | 411,000 | 0 | 261,000 | 5,900 | 150,000 |
| 2024-05-17 | 8,500 | 382,800 | 0 | 245,800 | 8,500 | 137,000 |
| 2024-05-10 | 25,700 | 353,400 | 0 | 210,900 | 25,700 | 142,500 |
| 2024-05-02 | 45,100 | 349,900 | 0 | 215,900 | 45,100 | 134,000 |
| 2024-04-26 | 25,500 | 330,000 | 0 | 212,100 | 25,500 | 117,900 |
| 2024-04-19 | 11,100 | 310,500 | 0 | 203,400 | 11,100 | 107,100 |
| 2024-04-12 | 13,100 | 332,500 | 0 | 205,000 | 13,100 | 127,500 |
| 2024-04-05 | 13,700 | 292,300 | 0 | 192,100 | 13,700 | 100,200 |
| 2024-03-29 | 13,600 | 309,000 | 0 | 199,800 | 13,600 | 109,200 |
| 2024-03-22 | 13,800 | 310,700 | 0 | 192,100 | 13,800 | 118,600 |
| 2024-03-15 | 13,400 | 288,400 | 0 | 181,200 | 13,400 | 107,200 |
| 2024-03-08 | 18,400 | 307,800 | 0 | 135,900 | 18,400 | 171,900 |
| 2024-03-01 | 30,700 | 343,400 | 0 | 160,000 | 30,700 | 183,400 |
| 2024-02-22 | 29,200 | 333,300 | 0 | 153,000 | 29,200 | 180,300 |
| 2024-02-16 | 17,400 | 272,800 | 0 | 85,400 | 17,400 | 187,400 |
| 2024-02-09 | 51,000 | 298,800 | 0 | 105,300 | 51,000 | 193,500 |
| 2024-02-02 | 140,200 | 364,300 | 500 | 163,900 | 139,700 | 200,400 |
| 2024-01-26 | 38,600 | 312,600 | 0 | 134,100 | 38,600 | 178,500 |
| 2024-01-19 | 53,500 | 305,900 | 0 | 133,700 | 53,500 | 172,200 |
| 2024-01-12 | 53,800 | 301,400 | 0 | 127,000 | 53,800 | 174,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | UBS AG | 33,900 | 0.48% | ▼ | -1,300 | 540 | 546 | 540 | 542 | 11,000 |
| 2025-05-16 | UBS AG | 35,200 | 0.50% | ▲ | 1,700 | 570 | 570 | 534 | 536 | 210,500 |
| 2025-05-12 | UBS AG | 33,500 | 0.48% | ▼ | -2,900 | 588 | 601 | 582 | 598 | 87,100 |
| 2025-04-21 | UBS AG | 36,400 | 0.52% | ▼ | -10,700 | 569 | 599 | 569 | 594 | 79,900 |
| 2025-04-10 | UBS AG | 47,100 | 0.67% | ▼ | -3,000 | 543 | 543 | 518 | 524 | 35,800 |
| 2025-04-08 | UBS AG | 50,100 | 0.72% | ▼ | -5,600 | 494 | 522 | 494 | 519 | 38,400 |
| 2025-04-07 | UBS AG | 55,700 | 0.80% | ▲ | 1,100 | 487 | 518 | 478 | 478 | 103,500 |
| 2025-04-01 | モルガン・スタンレーMUFG証券株式会社 | 33,736 | 0.48% | ▼ | -1,700 | 588 | 592 | 582 | 583 | 13,600 |
| 2025-04-01 | UBS AG | 54,600 | 0.78% | ▼ | -1,800 | 588 | 592 | 582 | 583 | 13,600 |
| 2025-03-26 | UBS AG | 56,400 | 0.81% | ▲ | 1,500 | 590 | 595 | 587 | 587 | 19,400 |
| 2025-03-25 | モルガン・スタンレーMUFG証券株式会社 | 35,436 | 0.51% | ▲ | 900 | 589 | 593 | 584 | 593 | 24,400 |
| 2025-03-21 | UBS AG | 54,900 | 0.79% | ▼ | 580 | 588 | 580 | 583 | 29,000 | |
| 2025-03-17 | モルガン・スタンレーMUFG証券株式会社 | 34,536 | 0.49% | ▼ | -1,500 | 579 | 582 | 578 | 579 | 10,300 |
| 2025-03-12 | JPM Securities Japan Co Ltd. | 32,038 | 0.46% | ▼ | -2,900 | 563 | 576 | 563 | 576 | 33,400 |
| 2025-03-12 | MERRILL LYNCH INTERNATIONAL | 28,515 | 0.41% | ▼ | -6,700 | 563 | 576 | 563 | 576 | 33,400 |
| 2025-03-12 | UBS AG | 60,600 | 0.87% | ▼ | -8,600 | 563 | 576 | 563 | 576 | 33,400 |
| 2025-03-11 | モルガン・スタンレーMUFG証券株式会社 | 36,036 | 0.52% | ▲ | 564 | 570 | 558 | 569 | 32,800 | |
| 2025-03-11 | JPM Securities Japan Co Ltd. | 34,938 | 0.50% | ▲ | 564 | 570 | 558 | 569 | 32,800 | |
| 2025-03-11 | MERRILL LYNCH INTERNATIONAL | 35,215 | 0.50% | ▼ | -700 | 564 | 570 | 558 | 569 | 32,800 |
| 2025-03-10 | MERRILL LYNCH INTERNATIONAL | 35,915 | 0.51% | ▼ | -500 | 567 | 570 | 564 | 567 | 25,100 |
| 2025-03-10 | UBS AG | 69,200 | 0.99% | ▼ | -6,400 | 567 | 570 | 564 | 567 | 25,100 |
| 2025-03-07 | MERRILL LYNCH INTERNATIONAL | 36,415 | 0.52% | ▲ | 400 | 568 | 570 | 566 | 568 | 30,600 |
| 2025-03-06 | MERRILL LYNCH INTERNATIONAL | 36,015 | 0.51% | ▲ | 576 | 576 | 567 | 569 | 56,300 | |
| 2025-03-06 | UBS AG | 75,600 | 1.09% | ▲ | 10,900 | 576 | 576 | 567 | 569 | 56,300 |
| 2025-03-04 | UBS AG | 64,700 | 0.93% | ▲ | 8,300 | 575 | 579 | 570 | 579 | 63,600 |
| 2025-03-03 | JPM Securities Japan Co Ltd. | 33,830 | 0.48% | ▼ | -7,008 | 571 | 576 | 571 | 575 | 9,800 |
| 2025-03-03 | UBS AG | 56,400 | 0.81% | ▲ | 4,300 | 571 | 576 | 571 | 575 | 9,800 |
| 2025-02-21 | JPM Securities Japan Co Ltd. | 40,838 | 0.58% | ▼ | -6,000 | 577 | 577 | 566 | 571 | 55,300 |
| 2025-02-20 | UBS AG | 52,100 | 0.75% | ▲ | 15,200 | 584 | 584 | 572 | 581 | 60,800 |
| 2025-02-17 | JPM Securities Japan Co Ltd. | 46,838 | 0.67% | ▼ | -6,300 | 608 | 610 | 587 | 588 | 277,700 |
| 2025-02-14 | UBS AG | 36,900 | 0.53% | ▲ | 667 | 667 | 650 | 651 | 69,600 | |
| 2025-02-04 | UBS AG | 33,700 | 0.48% | ▼ | -1,000 | 639 | 642 | 629 | 635 | 15,200 |
| 2025-02-04 | UBS AG | 33,700 | 0.48% | ▼ | -1,000 | 639 | 642 | 629 | 635 | 15,200 |
| 2025-02-03 | UBS AG | 34,700 | 0.50% | ▲ | 632 | 637 | 625 | 636 | 56,000 | |
| 2025-02-03 | UBS AG | 34,700 | 0.50% | ▲ | 632 | 637 | 625 | 636 | 56,000 | |
| 2025-01-30 | JPM Securities Japan Co Ltd. | 53,138 | 0.76% | ▼ | -4,000 | 648 | 649 | 629 | 634 | 135,400 |
| 2025-01-08 | UBS AG | 32,200 | 0.46% | ▼ | -15,500 | 648 | 673 | 639 | 657 | 418,000 |
| 2025-01-07 | UBS AG | 47,700 | 0.68% | ▼ | -6,600 | 607 | 667 | 587 | 633 | 621,900 |
| 2024-12-30 | UBS AG | 54,300 | 0.78% | ▼ | -3,900 | 559 | 561 | 552 | 561 | 20,200 |
| 2024-12-26 | UBS AG | 58,200 | 0.83% | ▼ | -4,700 | 543 | 559 | 543 | 552 | 35,900 |
| 2024-12-23 | Nomura International plc | 26,269 | 0.37% | ▼ | -9,293 | 539 | 549 | 526 | 549 | 53,600 |
| 2024-12-20 | Nomura International plc | 35,562 | 0.51% | ▲ | 553 | 553 | 531 | 540 | 53,200 | |
| 2024-12-19 | UBS AG | 62,900 | 0.90% | ▲ | 7,400 | 553 | 555 | 548 | 553 | 31,400 |
| 2024-12-16 | UBS AG | 55,500 | 0.80% | ▲ | 5,300 | 564 | 572 | 558 | 569 | 29,100 |
| 2024-12-09 | JPM Securities Japan Co Ltd. | 57,138 | 0.82% | ▲ | 8,400 | 569 | 575 | 567 | 567 | 14,200 |
| 2024-12-05 | UBS AG | 50,200 | 0.72% | ▲ | 7,800 | 579 | 579 | 563 | 569 | 55,000 |
| 2024-12-03 | UBS AG | 42,400 | 0.61% | ▲ | 2,600 | 584 | 590 | 581 | 589 | 20,900 |
| 2024-12-02 | UBS AG | 39,800 | 0.57% | ▼ | -5,600 | 578 | 601 | 578 | 586 | 58,500 |
| 2024-11-29 | JPM Securities Japan Co Ltd. | 48,738 | 0.70% | ▲ | 4,300 | 577 | 581 | 570 | 581 | 17,300 |
| 2024-11-27 | UBS AG | 45,400 | 0.65% | ▲ | 10,700 | 578 | 578 | 564 | 576 | 39,100 |
| 2024-11-21 | UBS AG | 34,700 | 0.50% | ▲ | 576 | 576 | 559 | 567 | 56,000 | |
| 2024-11-18 | JPM Securities Japan Co Ltd. | 44,438 | 0.64% | ▲ | 3,100 | 567 | 573 | 563 | 563 | 45,600 |
| 2024-11-15 | JPM Securities Japan Co Ltd. | 41,338 | 0.59% | ▲ | 562 | 574 | 548 | 573 | 190,600 | |
| 2024-08-21 | GOLDMAN SACHS INTERNATIONAL | 8,143 | 0.11% | ▼ | -33,800 | 632 | 637 | 609 | 620 | 104,700 |
| 2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 41,943 | 0.60% | ▲ | 3,500 | 638 | 656 | 630 | 635 | 87,500 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 38,443 | 0.55% | ▼ | -3,800 | 616 | 654 | 610 | 632 | 277,700 |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 42,243 | 0.60% | ▲ | 1,500 | 573 | 596 | 568 | 596 | 123,200 |
| 2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 1,287 | 0.01% | ▼ | -35,400 | 573 | 596 | 568 | 596 | 123,200 |
| 2024-08-15 | モルガン・スタンレーMUFG証券株式会社 | 36,687 | 0.52% | ▲ | 555 | 576 | 546 | 570 | 306,800 | |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 40,743 | 0.58% | ▲ | 555 | 576 | 546 | 570 | 306,800 | |
| 2024-08-15 | Nomura International plc | 24,022 | 0.34% | ▼ | -16,576 | 555 | 576 | 546 | 570 | 306,800 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 11,743 | 0.16% | ▼ | -29,500 | 609 | 618 | 597 | 604 | 205,300 |
| 2024-08-14 | Nomura International plc | 40,598 | 0.58% | ▲ | 609 | 618 | 597 | 604 | 205,300 | |
| 2024-08-13 | GOLDMAN SACHS INTERNATIONAL | 41,243 | 0.59% | ▲ | 580 | 609 | 580 | 597 | 84,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 16:00 | 第一パン | 2025年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20250225 | 16:00 | 第一パン | 役員の異動及び人事異動に関するお知らせ |
| 20250225 | 16:00 | 第一パン | 支配株主等に関する事項について |
| 20250214 | 16:00 | 第一パン | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20241114 | 16:00 | 第一パン | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240814 | 16:00 | 第一パン | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240709 | 16:00 | 第一パン | 固定資産（遊休資産）の解体及び特別損失の計上見込みに関するお知らせ |
| 20240529 | 18:30 | 第一パン | 固定資産の譲渡及び特別利益の計上見込みに関するお知らせ |
| 20240529 | 18:30 | 第一パン | 通期業績予想の修正に関するお知らせ |
| 20240515 | 16:00 | 第一パン | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240226 | 16:00 | 第一パン | 役員の異動に関するお知らせ |
| 20240226 | 16:00 | 第一パン | 支配株主等に関する事項について |
| 20240214 | 16:00 | 第一パン | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240130 | 16:00 | 第一パン | 通期業績予想の修正及び特別損失の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2215 | 1 | 第一パン | 第一屋製パン公式サイト | 2025-06-07 14:23:03 |
| 2215 | 2 | 電子公告 | 第一パン | 2025-03-27 18:29:10 |
| 2215 | 2 | 報告書（株主の皆様へ） | 第一パン | 2025-03-27 18:29:08 |
| 2215 | 2 | 株主総会招集通知 | 第一パン | 2025-03-27 18:29:07 |
| 2215 | 2 | 決算短信 | 第一パン | 2025-03-27 18:29:06 |
| 2215 | 2 | IRニュース | 第一パン | 2025-03-27 18:29:05 |
| 2215 | 2 | 2025年03月06日経営・人事第83回 定時株主総会招集通知 | 2025-03-27 17:32:46 |
| 2215 | 2 | IR情報 | 第一パン | 2025-03-27 17:30:44 |
| 2215 | 2 | 第一パン｜IRライブラリー | 2024-06-15 12:16:13 |
| 2215 | 3 | 「ひとくちつつみ」がもっちり・しっとり食感にリニューアル！500名様にトースターなどが当たるキャンペーンも開催 6月1日(日)から | 第一パン | 2025-05-22 12:30:21 |