| 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 | 3,925 | 4,005 | 3,915 | 3,945 | 34,500 | 20 | 101% | 101% | 119% | ▲ | 0 | 0 | 0 | 99% | 100% | 104% | 99% | 4% |
| 20250703 | 3,945 | 3,955 | 3,905 | 3,925 | 31,200 | -20 | 99% | 99% | 90% | ▼ | 0 | 0 | 0 | 99% | 100% | 103% | 98% | 2% |
| 20250704 | 3,950 | 3,950 | 3,910 | 3,925 | 31,200 | 0 | 100% | 99% | 100% | -- | 0 | 0 | 0 | 100% | 100% | 104% | 98% | 2% |
| 20250707 | 3,935 | 3,960 | 3,915 | 3,940 | 37,100 | 15 | 100% | 100% | 119% | ▲ | 0 | 0 | 0 | 100% | 101% | 104% | 99% | 2% |
| 20250708 | 3,940 | 3,940 | 3,915 | 3,930 | 22,700 | -10 | 100% | 100% | 61% | ▼ | 0 | 0 | 0 | 100% | 100% | 103% | 98% | 2% |
| 20250709 | 3,950 | 3,970 | 3,930 | 3,955 | 20,300 | 25 | 101% | 100% | 89% | ▲ | 0 | 0 | 0 | 99% | 100% | 103% | 99% | 2% |
| 20250710 | 3,975 | 3,975 | 3,915 | 3,935 | 24,300 | -20 | 99% | 99% | 120% | ▼ | 0 | 0 | 0 | 100% | 101% | 104% | 99% | 2% |
| 20250711 | 3,935 | 3,970 | 3,935 | 3,940 | 14,100 | 5 | 100% | 100% | 58% | ▲ | 0 | 0 | 0 | 101% | 101% | 104% | 99% | 2% |
| 20250714 | 3,945 | 3,965 | 3,930 | 3,965 | 23,100 | 25 | 101% | 101% | 164% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 103% | 99% | 2% |
| 20250715 | 3,965 | 3,990 | 3,945 | 3,960 | 15,500 | -5 | 100% | 100% | 67% | ▼ | 0 | 0 | 0 | 100% | 101% | 103% | 99% | 1% |
| 20250716 | 3,955 | 3,965 | 3,930 | 3,950 | 12,500 | -10 | 100% | 100% | 81% | ▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 99% | 1% |
| 20250717 | 3,930 | 3,985 | 3,925 | 3,985 | 21,700 | 35 | 101% | 101% | 174% | ▲ | 0 | 0 | 0 | 99% | 102% | 0% | 100% | 2% |
| 20250718 | 3,990 | 3,990 | 3,955 | 3,960 | 13,400 | -25 | 99% | 99% | 62% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 99% | 1% |
| 20250722 | 3,960 | 3,975 | 3,905 | 3,915 | 38,400 | -45 | 99% | 99% | 287% | ▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 98% | 0% |
| 20250723 | 3,920 | 3,990 | 3,915 | 3,975 | 52,700 | 60 | 102% | 101% | 137% | ▲ | 0 | 0 | 0 | 102% | 102% | 0% | 100% | 2% |
| 20250724 | 3,980 | 4,060 | 3,980 | 4,055 | 64,900 | 80 | 102% | 102% | 123% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 4% |
| 20250725 | 4,080 | 4,080 | 4,035 | 4,050 | 17,100 | -5 | 100% | 99% | 26% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 3% |
| 20250728 | 4,055 | 4,065 | 4,015 | 4,035 | 25,500 | -15 | 100% | 100% | 149% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 3% |
| 20250729 | 4,010 | 4,025 | 3,990 | 4,025 | 24,000 | -10 | 100% | 100% | 94% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 3% |
| 20250730 | 4,020 | 4,085 | 4,005 | 4,045 | 39,700 | 20 | 100% | 101% | 165% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 3% |
| 20250731 | 4,065 | 4,085 | 4,025 | 4,085 | 43,200 | 40 | 101% | 100% | 109% | ▲▲ | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-18 | Barclays Capital Securities Ltd | 63,950 | 0.79% | ▼ | -400 | 3,990 | 3,990 | 3,955 | 3,960 | 13,400 |
| 2025-07-17 | Barclays Capital Securities Ltd | 64,350 | 0.80% | ▲ | 6,600 | 3,930 | 3,985 | 3,925 | 3,985 | 21,700 |
| 2025-07-09 | Barclays Capital Securities Ltd | 57,750 | 0.71% | ▲ | 4,500 | 3,950 | 3,970 | 3,930 | 3,955 | 20,300 |
| 2025-06-25 | Barclays Capital Securities Ltd | 53,250 | 0.66% | ▲ | 12,900 | 3,945 | 3,980 | 3,920 | 3,945 | 24,500 |
| 2025-05-23 | Barclays Capital Securities Ltd | 40,350 | 0.50% | ▲ | 1,700 | 3,770 | 3,775 | 3,725 | 3,725 | 17,400 |
| 2025-05-21 | Barclays Capital Securities Ltd | 38,650 | 0.48% | ▼ | -1,900 | 3,745 | 3,795 | 3,715 | 3,745 | 38,400 |
| 2025-05-16 | Barclays Capital Securities Ltd | 40,550 | 0.50% | ▲ | 3,695 | 3,825 | 3,685 | 3,745 | 68,100 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VF3I | 350 | 2025-03-24 12:42 | トーヨーカネツ株式会社 | 株式会社りそな銀行 | 変更報告書（特例対象株券等） |