| 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 | 3,550 | 3,565 | 3,508 | 3,514 | 375,500 | 4 | 100% | 99% | 79% | ▲ | 0 | 0 | 0 | 99% | 101% | 105% | 94% | 0% |
| 20250625 | 3,559 | 3,559 | 3,505 | 3,525 | 469,900 | 11 | 100% | 99% | 125% | ▲▲ | 0 | 0 | 0 | 99% | 102% | 105% | 95% | 0% |
| 20250626 | 3,549 | 3,574 | 3,524 | 3,530 | 418,800 | 5 | 100% | 99% | 89% | ▲▲▲ | 0 | 0 | 0 | 101% | 103% | 105% | 95% | 1% |
| 20250627 | 3,540 | 3,579 | 3,538 | 3,579 | 518,300 | 49 | 101% | 101% | 124% | ▲▲▲▲ | 18 | 0 | 0 | 99% | 100% | 102% | 96% | 2% |
| 20250630 | 3,638 | 3,641 | 3,575 | 3,584 | 517,400 | 5 | 100% | 99% | 100% | ▲▲▲▲▲ | 0 | 0 | 0 | 101% | 102% | 104% | 96% | 2% |
| 20250701 | 3,579 | 3,612 | 3,564 | 3,612 | 424,300 | 28 | 101% | 101% | 82% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 101% | 102% | 104% | 97% | 3% |
| 20250702 | 3,590 | 3,657 | 3,588 | 3,637 | 528,100 | 25 | 101% | 101% | 124% | ▲▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 101% | 102% | 98% | 4% |
| 20250703 | 3,648 | 3,670 | 3,625 | 3,652 | 362,800 | 15 | 100% | 100% | 69% | ▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 101% | 102% | 98% | 4% |
| 20250704 | 3,650 | 3,665 | 3,635 | 3,654 | 238,500 | 2 | 100% | 100% | 66% | ▲▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 99% | 101% | 101% | 98% | 4% |
| 20250707 | 3,677 | 3,706 | 3,626 | 3,628 | 407,900 | -26 | 99% | 99% | 171% | ▼ | 0 | 0 | 0 | 102% | 102% | 103% | 97% | 3% |
| 20250708 | 3,602 | 3,668 | 3,589 | 3,659 | 331,200 | 31 | 101% | 102% | 81% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 4% |
| 20250709 | 3,653 | 3,696 | 3,651 | 3,687 | 259,400 | 28 | 101% | 101% | 78% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 5% |
| 20250710 | 3,690 | 3,700 | 3,673 | 3,696 | 420,600 | 9 | 100% | 100% | 162% | ▲▲▲ | 0 | 0 | 0 | 98% | 98% | 0% | 100% | 5% |
| 20250711 | 3,725 | 3,749 | 3,652 | 3,660 | 401,400 | -36 | 99% | 98% | 95% | ▼ | 0 | 0 | 0 | 101% | 100% | 0% | 99% | 4% |
| 20250714 | 3,645 | 3,676 | 3,637 | 3,668 | 324,300 | 8 | 100% | 101% | 81% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 99% | 5% |
| 20250715 | 3,680 | 3,688 | 3,652 | 3,680 | 294,600 | 12 | 100% | 100% | 91% | ▲▲ | 0 | 0 | 0 | 98% | 101% | 0% | 100% | 5% |
| 20250716 | 3,695 | 3,695 | 3,619 | 3,628 | 309,800 | -52 | 99% | 98% | 105% | ▼ | 0 | 0 | 0 | 101% | 103% | 0% | 98% | 3% |
| 20250717 | 3,607 | 3,636 | 3,602 | 3,636 | 252,800 | 8 | 100% | 101% | 82% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 4% |
| 20250718 | 3,637 | 3,637 | 3,604 | 3,606 | 306,100 | -30 | 99% | 99% | 121% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 3% |
| 20250722 | 3,614 | 3,647 | 3,603 | 3,642 | 315,000 | 36 | 101% | 101% | 103% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 4% |
| 20250723 | 3,680 | 3,747 | 3,662 | 3,725 | 515,700 | 83 | 102% | 101% | 164% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 6% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | BNP Paribas Financial Markets SNC | 487,775 | 0.41% | ▼ | -148,900 | 3,331 | 3,407 | 3,330 | 3,369 | 794,900 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 636,675 | 0.53% | ▲ | 3,148 | 3,176 | 3,062 | 3,112 | 461,000 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100WBGP | 350 | 2025-07-07 13:00 | 太平洋セメント株式会社 | マラソン・アセット・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100UVSU | 350 | 2024-12-05 09:07 | 太平洋セメント株式会社 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| S100UDT8 | 350 | 2024-09-20 09:11 | 太平洋セメント株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U5D0 | 350 | 2024-08-07 15:01 | 太平洋セメント株式会社 | ティー・ロウ・プライス・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100TCPW | 350 | 2024-05-02 11:20 | 太平洋セメント株式会社 | マラソン・アセット・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100T7NC | 350 | 2024-04-04 10:00 | 太平洋セメント株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |