| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 5,863 | 5,949 | 5,863 | 5,945 | 3,004,900 | 45 | 101% | 101% | 129% | ▲▲ | 17 | 0 | 0 | 101% | 101% | 107% | 98% | 1% |
| 20250702 | 5,945 | 6,020 | 5,940 | 6,017 | 2,182,600 | 72 | 101% | 101% | 73% | ▲▲▲ | 16 | 0 | 0 | 101% | 101% | 106% | 99% | 3% |
| 20250703 | 5,987 | 6,048 | 5,979 | 6,047 | 2,204,100 | 30 | 100% | 101% | 101% | ▲▲▲▲ | 15 | 0 | 0 | 100% | 100% | 105% | 100% | 3% |
| 20250704 | 6,028 | 6,048 | 5,997 | 6,009 | 1,410,200 | -38 | 99% | 100% | 64% | ▼ | 14 | 0 | 0 | 99% | 101% | 106% | 99% | 2% |
| 20250707 | 5,999 | 6,015 | 5,925 | 5,925 | 2,629,300 | -84 | 99% | 99% | 186% | ▼▼ | 13 | 0 | 0 | 101% | 102% | 107% | 98% | 1% |
| 20250708 | 5,925 | 5,989 | 5,924 | 5,982 | 2,653,600 | 57 | 101% | 101% | 101% | ▲ | 12 | 0 | 0 | 100% | 100% | 105% | 99% | 2% |
| 20250709 | 6,030 | 6,063 | 5,997 | 6,055 | 1,634,300 | 73 | 101% | 100% | 62% | ▲▲ | 11 | 0 | 0 | 100% | 100% | 104% | 100% | 3% |
| 20250710 | 6,012 | 6,029 | 5,976 | 6,003 | 2,154,300 | -52 | 99% | 100% | 132% | ▼ | 10 | 0 | 0 | 99% | 99% | 102% | 99% | 2% |
| 20250711 | 6,100 | 6,117 | 6,048 | 6,053 | 1,912,900 | 50 | 101% | 99% | 89% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 100% | 3% |
| 20250714 | 6,055 | 6,104 | 6,039 | 6,039 | 1,303,800 | -14 | 100% | 100% | 68% | ▼ | 0 | 0 | 0 | 99% | 100% | 102% | 100% | 3% |
| 20250715 | 6,039 | 6,055 | 5,992 | 5,994 | 1,645,000 | -45 | 99% | 99% | 126% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 2% |
| 20250716 | 6,015 | 6,037 | 5,989 | 6,005 | 1,437,100 | 11 | 100% | 100% | 87% | ▲ | 6 | 0 | 0 | 101% | 106% | 0% | 99% | 2% |
| 20250717 | 6,006 | 6,051 | 6,000 | 6,040 | 1,385,300 | 35 | 101% | 101% | 96% | ▲▲ | 5 | 0 | 0 | 99% | 105% | 0% | 100% | 3% |
| 20250718 | 6,040 | 6,042 | 5,992 | 5,992 | 1,104,300 | -48 | 99% | 99% | 80% | ▼ | 0 | 0 | 0 | 100% | 104% | 0% | 99% | 2% |
| 20250722 | 6,010 | 6,044 | 5,982 | 6,017 | 1,442,000 | 25 | 100% | 100% | 131% | ▲ | 3 | 0 | 0 | 101% | 103% | 0% | 99% | 2% |
| 20250723 | 6,065 | 6,142 | 6,038 | 6,097 | 4,083,000 | 80 | 101% | 101% | 283% | ▲▲ | 0 | 0 | 0 | 102% | 99% | 0% | 100% | 4% |
| 20250724 | 6,231 | 6,361 | 6,216 | 6,340 | 3,863,900 | 243 | 104% | 102% | 95% | ▲▲▲ | 0 | 0 | 0 | 100% | 98% | 0% | 100% | 8% |
| 20250725 | 6,267 | 6,286 | 6,196 | 6,251 | 2,221,800 | -89 | 99% | 100% | 58% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 6% |
| 20250728 | 6,250 | 6,255 | 6,200 | 6,225 | 1,791,100 | -26 | 100% | 100% | 81% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 6% |
| 20250729 | 6,188 | 6,228 | 6,133 | 6,146 | 1,542,800 | -79 | 99% | 99% | 86% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 4% |
| 20250730 | 6,100 | 6,149 | 6,098 | 6,146 | 1,442,500 | 0 | 100% | 101% | 93% | -- | 0 | 0 | 0 | % | % | % | 97% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-14 | Barclays Bank PLC | 10,718,603 | 1.50% | ▲ | 15,200 | 5,804 | 5,821 | 5,702 | 5,711 | 2,765,300 |
| 2025-01-09 | Barclays Bank PLC | 10,703,403 | 1.49% | ▼ | -214,723 | 5,325 | 5,334 | 5,257 | 5,261 | 1,918,600 |
| 2024-12-09 | Barclays Bank PLC | 10,918,126 | 1.52% | ▲ | 1,929,500 | 5,261 | 5,326 | 5,261 | 5,317 | 2,034,500 |
| 2024-12-06 | Barclays Bank PLC | 8,988,626 | 1.25% | ▲ | 1,931,600 | 5,282 | 5,309 | 5,260 | 5,260 | 1,654,200 |
| 2024-12-05 | Barclays Bank PLC | 7,057,026 | 0.98% | ▲ | 1,779,800 | 5,333 | 5,342 | 5,286 | 5,288 | 1,994,100 |
| 2024-04-16 | JPM Securities Japan Co Ltd. | 3,064,775 | 0.42% | ▼ | -683,237 | 6,732 | 6,797 | 6,702 | 6,773 | 2,174,600 |
| 2024-04-15 | JPM Securities Japan Co Ltd. | 3,748,012 | 0.52% | ▼ | -844,827 | 6,628 | 6,776 | 6,602 | 6,756 | 1,705,800 |
| 2024-04-12 | JPM Securities Japan Co Ltd. | 4,592,839 | 0.64% | ▲ | 402,569 | 6,692 | 6,694 | 6,608 | 6,673 | 1,587,200 |
| 2024-04-03 | JPM Securities Japan Co Ltd. | 4,190,270 | 0.58% | ▼ | -102,449 | 6,600 | 6,671 | 6,550 | 6,632 | 1,942,300 |
| 2024-04-02 | JPM Securities Japan Co Ltd. | 4,292,719 | 0.60% | ▲ | 98,900 | 6,742 | 6,748 | 6,580 | 6,590 | 2,172,400 |
| 2024-03-27 | JPM Securities Japan Co Ltd. | 4,193,819 | 0.58% | ▼ | -133,807 | 6,690 | 6,765 | 6,664 | 6,725 | 1,974,600 |
| 2024-03-25 | JPM Securities Japan Co Ltd. | 4,327,626 | 0.60% | ▲ | 2,078,273 | 6,750 | 6,797 | 6,665 | 6,697 | 2,200,100 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TDCA | 350 | 2024-05-08 15:58 | 株式会社ブリヂストン | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |