| 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 | 1,832 | 1,854 | 1,827 | 1,828 | 179,000 | 19 | 101% | 100% | 131% | ▲ | 0 | 0 | 0 | 100% | 102% | 106% | 96% | 1% |
| 20250625 | 1,830 | 1,839 | 1,821 | 1,832 | 144,900 | 4 | 100% | 100% | 81% | ▲▲ | 20 | 0 | 0 | 100% | 99% | 106% | 97% | 1% |
| 20250626 | 1,833 | 1,849 | 1,818 | 1,827 | 270,600 | -5 | 100% | 100% | 187% | ▼ | 19 | 0 | 0 | 100% | 99% | 106% | 96% | 1% |
| 20250627 | 1,840 | 1,844 | 1,822 | 1,832 | 222,700 | 5 | 100% | 100% | 82% | ▲ | 18 | 0 | 0 | 101% | 99% | 105% | 97% | 1% |
| 20250630 | 1,847 | 1,888 | 1,843 | 1,858 | 308,000 | 26 | 101% | 101% | 138% | ▲▲ | 17 | 0 | 0 | 98% | 98% | 105% | 98% | 3% |
| 20250701 | 1,854 | 1,874 | 1,815 | 1,822 | 260,600 | -36 | 98% | 98% | 85% | ▼ | 0 | 0 | 0 | 102% | 101% | 109% | 96% | 1% |
| 20250702 | 1,784 | 1,823 | 1,782 | 1,817 | 302,700 | -5 | 100% | 102% | 116% | ▼▼ | 12 | 0 | 0 | 101% | 101% | 108% | 96% | 0% |
| 20250703 | 1,808 | 1,823 | 1,794 | 1,822 | 208,100 | 5 | 100% | 101% | 69% | ▲ | 11 | 0 | 0 | 100% | 101% | 106% | 96% | 1% |
| 20250704 | 1,831 | 1,840 | 1,816 | 1,822 | 192,900 | 0 | 100% | 100% | 93% | -- | 13 | 0 | 0 | 99% | 103% | 108% | 96% | 1% |
| 20250707 | 1,807 | 1,815 | 1,777 | 1,782 | 237,000 | -40 | 98% | 99% | 123% | ▼ | 9 | 0 | 0 | 101% | 105% | 109% | 94% | 0% |
| 20250708 | 1,785 | 1,809 | 1,785 | 1,806 | 261,900 | 24 | 101% | 101% | 111% | ▲ | 8 | 0 | 0 | 101% | 103% | 0% | 96% | 1% |
| 20250709 | 1,810 | 1,837 | 1,810 | 1,830 | 322,300 | 24 | 101% | 101% | 123% | ▲▲ | 7 | 0 | 0 | 101% | 100% | 0% | 97% | 3% |
| 20250710 | 1,831 | 1,854 | 1,828 | 1,843 | 331,900 | 13 | 101% | 101% | 103% | ▲▲▲ | 9 | 0 | 0 | 101% | 104% | 0% | 99% | 3% |
| 20250711 | 1,850 | 1,871 | 1,845 | 1,860 | 229,800 | 17 | 101% | 101% | 69% | ▲▲▲▲ | 8 | 0 | 0 | 101% | 104% | 0% | 100% | 4% |
| 20250714 | 1,850 | 1,875 | 1,845 | 1,871 | 187,800 | 11 | 101% | 101% | 82% | ▲▲▲▲▲ | 7 | 0 | 0 | 98% | 102% | 0% | 100% | 5% |
| 20250715 | 1,866 | 1,878 | 1,837 | 1,837 | 263,700 | -34 | 98% | 98% | 140% | ▼ | 0 | 0 | 0 | 99% | 105% | 0% | 98% | 3% |
| 20250716 | 1,850 | 1,850 | 1,818 | 1,837 | 190,500 | 0 | 100% | 99% | 72% | -- | 5 | 0 | 0 | 105% | 107% | 0% | 98% | 3% |
| 20250717 | 1,825 | 1,919 | 1,822 | 1,917 | 369,200 | 80 | 104% | 105% | 194% | ▲ | 1 | 0 | 0 | 98% | 0% | 0% | 100% | 8% |
| 20250718 | 1,927 | 1,944 | 1,878 | 1,890 | 228,600 | -27 | 99% | 98% | 62% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 6% |
| 20250722 | 1,898 | 1,920 | 1,889 | 1,906 | 181,500 | 16 | 101% | 100% | 79% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 7% |
| 20250723 | 1,930 | 1,945 | 1,915 | 1,944 | 247,700 | 38 | 102% | 101% | 136% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 9% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-14 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -549,900 | 1,850 | 1,875 | 1,845 | 1,871 | 187,800 |
| 2025-06-30 | J.P. MORGAN SECURITIES PLC | 549,900 | 1.14% | ▲ | 83,400 | 1,847 | 1,888 | 1,843 | 1,858 | 308,000 |
| 2025-06-04 | J.P. MORGAN SECURITIES PLC | 466,500 | 0.97% | ▲ | 1,826 | 1,871 | 1,822 | 1,869 | 381,800 | |
| 2025-04-15 | J.P. MORGAN SECURITIES PLC | 1,200 | 0.00% | ▼ | -279,278 | 1,620 | 1,630 | 1,606 | 1,610 | 283,100 |
| 2025-04-07 | J.P. MORGAN SECURITIES PLC | 280,478 | 0.58% | ▲ | 1,500 | 1,513 | 1,417 | 1,439 | 982,400 | |
| 2025-04-03 | Barclays Capital Securities Ltd | 154,800 | 0.32% | ▼ | -233,100 | 1,640 | 1,723 | 1,640 | 1,703 | 471,000 |
| 2025-03-31 | Barclays Capital Securities Ltd | 387,900 | 0.80% | ▲ | 21,400 | 1,877 | 1,886 | 1,795 | 1,820 | 485,400 |
| 2025-02-26 | Barclays Capital Securities Ltd | 366,500 | 0.76% | ▲ | 1,740 | 1,772 | 1,706 | 1,738 | 487,800 | |
| 2025-01-14 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -245,723 | 1,488 | 1,502 | 1,482 | 1,490 | 145,800 |
| 2024-12-30 | モルガン・スタンレーMUFG証券株式会社 | 245,723 | 0.51% | ▲ | 1,512 | 1,560 | 1,512 | 1,558 | 302,200 | |
| 2024-05-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 244,288 | 0.48% | ▼ | -5,720 | 1,473 | 1,473 | 1,439 | 1,450 | 188,100 |
| 2024-04-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 250,008 | 0.50% | ▲ | 3,908 | 1,337 | 1,382 | 1,322 | 1,369 | 411,400 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 246,100 | 0.49% | ▼ | -35,900 | 1,250 | 1,251 | 1,211 | 1,223 | 378,700 |
| 2024-04-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 282,000 | 0.56% | ▼ | -44,000 | 1,134 | 1,228 | 1,131 | 1,203 | 749,900 |
| 2024-04-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 326,000 | 0.65% | ▲ | 32,800 | 1,120 | 1,123 | 1,105 | 1,105 | 375,700 |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 293,200 | 0.58% | ▼ | -43,840 | 1,189 | 1,191 | 1,174 | 1,183 | 179,100 |
| 2024-03-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 337,040 | 0.67% | ▼ | -58,318 | 1,131 | 1,141 | 1,112 | 1,118 | 266,900 |
| 2024-03-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 395,358 | 0.79% | ▼ | -27,942 | 1,164 | 1,188 | 1,162 | 1,186 | 151,900 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UMOJ | 350 | 2024-11-08 10:46 | 株式会社ツガミ | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
| S100U3L1 | 350 | 2024-07-29 12:19 | 株式会社ツガミ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TLNJ | 350 | 2024-06-17 15:01 | 株式会社ツガミ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100T3J0 | 350 | 2024-03-25 10:27 | （株）ツガミ | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |