| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250702 | 538 | 548 | 535 | 548 | 14,600 | 6 | 101% | 102% | 61% | ▲▲▲▲▲ | 9 | 0 | 0 | 99% | 99% | 107% | 100% | 11% |
| 20250703 | 548 | 548 | 541 | 542 | 10,600 | -6 | 99% | 99% | 73% | ▼ | 8 | 0 | 0 | 100% | 101% | 108% | 99% | 10% |
| 20250704 | 542 | 542 | 538 | 540 | 9,700 | -2 | 100% | 100% | 92% | ▼▼ | 7 | 0 | 0 | 101% | 103% | 109% | 99% | 10% |
| 20250707 | 540 | 545 | 540 | 545 | 12,900 | 5 | 101% | 101% | 133% | ▲ | 6 | 0 | 0 | 100% | 107% | 108% | 99% | 9% |
| 20250708 | 542 | 548 | 542 | 542 | 11,100 | -3 | 99% | 100% | 86% | ▼ | 5 | 0 | 0 | 100% | 106% | 108% | 99% | 9% |
| 20250709 | 543 | 545 | 542 | 545 | 3,800 | 3 | 101% | 100% | 34% | ▲ | 4 | 0 | 0 | 100% | 105% | 108% | 99% | 9% |
| 20250710 | 545 | 549 | 542 | 546 | 10,600 | 1 | 100% | 100% | 279% | ▲▲ | 3 | 0 | 0 | 101% | 102% | 106% | 100% | 9% |
| 20250711 | 551 | 563 | 550 | 558 | 54,100 | 12 | 102% | 101% | 510% | ▲▲▲ | 13 | 0 | 0 | 103% | 100% | 105% | 100% | 12% |
| 20250714 | 560 | 585 | 559 | 578 | 53,200 | 20 | 104% | 103% | 98% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 98% | 101% | 100% | 16% |
| 20250715 | 578 | 578 | 565 | 571 | 25,700 | -7 | 99% | 99% | 48% | ▼ | 0 | 0 | 0 | 96% | 98% | 100% | 99% | 14% |
| 20250716 | 580 | 580 | 558 | 559 | 21,700 | -12 | 98% | 96% | 84% | ▼▼ | 0 | 0 | 0 | 99% | 100% | 0% | 97% | 12% |
| 20250717 | 565 | 566 | 553 | 560 | 12,700 | 1 | 100% | 99% | 59% | ▲ | 0 | 0 | 0 | 99% | 101% | 0% | 97% | 12% |
| 20250718 | 563 | 568 | 560 | 560 | 9,600 | 0 | 100% | 99% | 76% | -- | 0 | 0 | 0 | 99% | 99% | 0% | 97% | 12% |
| 20250722 | 569 | 569 | 560 | 564 | 16,200 | 4 | 101% | 99% | 169% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 98% | 12% |
| 20250723 | 566 | 570 | 561 | 567 | 11,000 | 3 | 101% | 100% | 68% | ▲▲ | 0 | 0 | 0 | 99% | 103% | 0% | 98% | 12% |
| 20250724 | 567 | 567 | 560 | 562 | 18,000 | -5 | 99% | 99% | 164% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 97% | 10% |
| 20250725 | 567 | 567 | 561 | 566 | 11,200 | 4 | 101% | 100% | 62% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 9% |
| 20250728 | 568 | 569 | 566 | 566 | 21,200 | 0 | 100% | 100% | 189% | -- | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 7% |
| 20250729 | 570 | 576 | 568 | 573 | 17,600 | 7 | 101% | 101% | 83% | ▲ | 0 | 0 | 0 | 102% | 0% | 0% | 99% | 6% |
| 20250730 | 575 | 586 | 574 | 586 | 43,400 | 13 | 102% | 102% | 247% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 9% |
| 20250731 | 585 | 589 | 582 | 582 | 38,900 | -4 | 99% | 99% | 90% | ▼ | 0 | 0 | 0 | % | % | % | 99% | 8% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-01 | UBS AG | 46,600 | 0.49% | ▼ | -7,200 | 384 | 388 | 384 | 386 | 6,600 |
| 2024-10-28 | UBS AG | 53,800 | 0.57% | ▼ | -10,000 | 380 | 388 | 377 | 388 | 20,000 |
| 2024-10-23 | UBS AG | 63,800 | 0.68% | ▼ | -6,100 | 386 | 388 | 382 | 383 | 8,800 |
| 2024-10-11 | UBS AG | 69,900 | 0.74% | ▲ | 16,400 | 376 | 383 | 367 | 367 | 84,400 |
| 2024-10-10 | UBS AG | 53,500 | 0.57% | ▼ | 2,600 | 392 | 392 | 385 | 390 | 37,200 |
| 2024-10-09 | UBS AG | 50,900 | 0.84% | ▼ | -3,700 | 380 | 390 | 380 | 390 | 29,000 |
| 2024-10-08 | UBS AG | 54,600 | 0.90% | ▲ | 7,800 | 387 | 387 | 375 | 375 | 28,000 |
| 2024-10-07 | UBS AG | 46,800 | 0.77% | ▼ | -2,400 | 378 | 388 | 378 | 383 | 34,200 |
| 2024-10-02 | UBS AG | 49,200 | 0.81% | ▲ | 5,200 | 370 | 377 | 366 | 374 | 65,600 |
| 2024-09-30 | UBS AG | 44,000 | 0.73% | ▲ | 8,900 | 376 | 388 | 371 | 373 | 73,600 |
| 2024-09-27 | UBS AG | 35,100 | 0.58% | ▼ | -3,000 | 399 | 400 | 387 | 389 | 39,500 |
| 2024-09-25 | UBS AG | 38,100 | 0.63% | ▲ | 6,100 | 408 | 415 | 391 | 396 | 130,700 |
| 2024-09-24 | UBS AG | 32,000 | 0.53% | ▲ | 456 | 459 | 410 | 410 | 374,000 | |
| 2024-08-30 | Nomura International plc | 26,500 | 0.44% | ▼ | -4,700 | 451 | 458 | 443 | 452 | 240,600 |
| 2024-08-29 | Nomura International plc | 31,200 | 0.52% | ▼ | 467 | 474 | 467 | 467 | 186,700 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UM2V | 350 | 2024-11-01 09:43 | ホームポジション株式会社 | ケイアイスター不動産株式会社 | 大量保有報告書 |