| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 2,780 | 2,782 | 2,755 | 2,759 | 193,200 | -11 | 100% | 99% | 104% | ▼ | 0 | 0 | 0 | 101% | 102% | 106% | 98% | 1% |
| 20250625 | 2,753 | 2,794 | 2,742 | 2,785 | 208,500 | 26 | 101% | 101% | 108% | ▲ | 17 | 0 | 0 | 101% | 101% | 105% | 98% | 2% |
| 20250626 | 2,773 | 2,807 | 2,773 | 2,790 | 187,900 | 5 | 100% | 101% | 90% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 105% | 99% | 2% |
| 20250627 | 2,781 | 2,800 | 2,781 | 2,800 | 149,100 | 11 | 100% | 101% | 79% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 104% | 99% | 2% |
| 20250630 | 2,805 | 2,817 | 2,797 | 2,803 | 155,800 | 3 | 100% | 100% | 104% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 101% | 104% | 99% | 2% |
| 20250701 | 2,798 | 2,816 | 2,786 | 2,790 | 155,500 | -13 | 100% | 100% | 100% | ▼ | 0 | 0 | 0 | 101% | 102% | 104% | 99% | 2% |
| 20250702 | 2,790 | 2,816 | 2,789 | 2,807 | 164,300 | 17 | 101% | 101% | 106% | ▲ | 0 | 0 | 0 | 100% | 101% | 104% | 99% | 3% |
| 20250703 | 2,803 | 2,805 | 2,788 | 2,797 | 100,100 | -10 | 100% | 100% | 61% | ▼ | 0 | 0 | 0 | 101% | 101% | 104% | 99% | 2% |
| 20250704 | 2,793 | 2,819 | 2,790 | 2,814 | 150,500 | 18 | 101% | 101% | 150% | ▲ | 0 | 0 | 0 | 101% | 100% | 103% | 100% | 3% |
| 20250707 | 2,814 | 2,839 | 2,810 | 2,839 | 179,600 | 25 | 101% | 101% | 119% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 102% | 100% | 4% |
| 20250708 | 2,830 | 2,838 | 2,807 | 2,822 | 148,200 | -18 | 99% | 100% | 83% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 3% |
| 20250709 | 2,818 | 2,833 | 2,814 | 2,820 | 114,300 | -2 | 100% | 100% | 77% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 3% |
| 20250710 | 2,840 | 2,842 | 2,818 | 2,828 | 247,800 | 8 | 100% | 100% | 217% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 3% |
| 20250711 | 2,830 | 2,852 | 2,819 | 2,827 | 206,800 | -1 | 100% | 100% | 83% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 100% | 3% |
| 20250714 | 2,834 | 2,849 | 2,823 | 2,842 | 163,800 | 15 | 101% | 100% | 79% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 4% |
| 20250715 | 2,855 | 2,870 | 2,842 | 2,869 | 213,000 | 28 | 101% | 100% | 130% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 5% |
| 20250716 | 2,865 | 2,905 | 2,858 | 2,889 | 244,200 | 20 | 101% | 101% | 115% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 6% |
| 20250717 | 2,889 | 2,900 | 2,880 | 2,898 | 124,800 | 9 | 100% | 100% | 51% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 5% |
| 20250718 | 2,907 | 2,920 | 2,902 | 2,909 | 201,900 | 11 | 100% | 100% | 162% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 5% |
| 20250722 | 2,909 | 2,926 | 2,876 | 2,889 | 196,600 | -21 | 99% | 99% | 97% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 5% |
| 20250723 | 2,894 | 2,904 | 2,868 | 2,898 | 244,700 | 9 | 100% | 100% | 124% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 4% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | Nomura International plc | 51,043 | 0.05% | ▼ | -459,539 | 2,733 | 2,763 | 2,729 | 2,763 | 1,022,800 |
| 2025-06-04 | Nomura International plc | 510,582 | 0.51% | ▲ | 2,787 | 2,798 | 2,779 | 2,789 | 165,400 | |
| 2024-09-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 463,200 | 0.47% | ▼ | -117,800 | 2,992 | 3,010 | 2,977 | 2,998 | 128,500 |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 581,000 | 0.58% | ▼ | -82,456 | 2,951 | 2,956 | 2,920 | 2,937 | 223,400 |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 663,456 | 0.67% | ▼ | -49,100 | 2,920 | 2,977 | 2,920 | 2,969 | 350,300 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 712,556 | 0.70% | ▲ | 99,547 | 2,888 | 2,910 | 2,879 | 2,906 | 113,500 |
| 2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 613,009 | 0.60% | ▲ | 104,964 | 2,906 | 2,910 | 2,898 | 2,898 | 203,900 |
| 2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 508,045 | 0.50% | ▲ | 56,997 | 2,865 | 2,870 | 2,853 | 2,866 | 98,000 |
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 451,048 | 0.44% | ▼ | -58,384 | 2,860 | 2,888 | 2,860 | 2,887 | 267,800 |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 509,432 | 0.50% | ▲ | 15,457 | 2,860 | 2,867 | 2,846 | 2,866 | 126,500 |
| 2024-05-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 493,975 | 0.49% | ▼ | -14,700 | 2,923 | 2,935 | 2,905 | 2,932 | 158,200 |
| 2024-05-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 508,675 | 0.50% | ▲ | 99,257 | 2,900 | 2,935 | 2,895 | 2,926 | 114,000 |
| 2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 409,418 | 0.40% | ▼ | -190,883 | 3,110 | 3,166 | 3,105 | 3,148 | 232,100 |
| 2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 498,547 | 0.49% | ▼ | -8,100 | 3,071 | 3,092 | 3,058 | 3,087 | 99,400 |
| 2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 506,647 | 0.50% | ▲ | 4,800 | 3,065 | 3,077 | 3,045 | 3,066 | 93,500 |
| 2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 501,847 | 0.49% | ▼ | -23,069 | 3,050 | 3,059 | 3,026 | 3,043 | 116,200 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 600,301 | 0.59% | ▼ | -15,183 | 3,050 | 3,059 | 3,026 | 3,043 | 116,200 |
| 2024-03-29 | GOLDMAN SACHS INTERNATIONAL | 524,916 | 0.52% | ▲ | 3,075 | 3,105 | 3,075 | 3,096 | 172,200 | |
| 2024-03-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 615,484 | 0.61% | ▲ | 94,369 | 3,147 | 3,157 | 3,126 | 3,128 | 164,900 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6D6 | 350 | 2024-08-09 11:18 | ハウス食品グループ本社株式会社 | ハウス興産株式会社 | 変更報告書 |
| S100U5YT | 360 | 2024-08-09 11:17 | ハウス食品グループ本社株式会社 | ハウス興産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZO7 | 350 | 2024-07-12 10:09 | ハウス食品グループ本社株式会社 | ハウス興産株式会社 | 変更報告書 |
| S100TLUV | 350 | 2024-06-19 11:46 | ハウス食品グループ本社株式会社 | ハウス興産株式会社 | 変更報告書 |
| S100THC4 | 350 | 2024-05-27 13:40 | ハウス食品グループ本社株式会社 | ハウス興産株式会社 | 変更報告書 |
| S100T0WA | 360 | 2024-03-12 13:45 | ハウス食品グループ本社株式会社 | ハウス興産株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SWUR | 350 | 2024-02-22 16:21 | ハウス食品グループ本社株式会社 | ハウス興産株式会社 | 変更報告書 |