| 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 | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,204 | 1,216 | 1,200 | 1,207 | 38,700 | 6 | 100% | 100% | 52% | ▲ | 101% | 107% | 124% | 91% | 101% |
| 20250121 | 1,214 | 1,227 | 1,203 | 1,227 | 34,400 | 20 | 102% | 101% | 89% | ▲▲ | 103% | 106% | 123% | 92% | 103% |
| 20250122 | 1,229 | 1,265 | 1,222 | 1,264 | 74,100 | 37 | 103% | 103% | 215% | ▲▲▲ | 99% | 102% | 117% | 95% | 106% |
| 20250123 | 1,293 | 1,304 | 1,270 | 1,275 | 125,600 | 11 | 101% | 99% | 170% | ▲▲▲▲ | 101% | 111% | 117% | 96% | 107% |
| 20250124 | 1,287 | 1,310 | 1,271 | 1,302 | 97,100 | 27 | 102% | 101% | 77% | ▲▲▲▲▲ | 99% | 108% | 115% | 98% | 109% |
| 20250127 | 1,315 | 1,326 | 1,292 | 1,300 | 89,400 | -2 | 100% | 99% | 92% | ▼ | 101% | 110% | 118% | 98% | 109% |
| 20250128 | 1,274 | 1,299 | 1,266 | 1,288 | 75,500 | -12 | 99% | 101% | 84% | ▼▼ | 102% | 110% | 117% | 97% | 108% |
| 20250129 | 1,288 | 1,317 | 1,273 | 1,313 | 94,400 | 25 | 102% | 102% | 125% | ▲ | 109% | 110% | 115% | 99% | 110% |
| 20250130 | 1,307 | 1,432 | 1,307 | 1,425 | 390,100 | 112 | 109% | 109% | 413% | ▲▲ | 99% | 101% | 107% | 100% | 119% |
| 20250131 | 1,415 | 1,466 | 1,400 | 1,402 | 193,500 | -23 | 98% | 99% | 50% | ▼ | 100% | 103% | 108% | 98% | 117% |
| 20250203 | 1,399 | 1,455 | 1,399 | 1,405 | 150,800 | 3 | 100% | 100% | 78% | ▲ | 99% | 99% | 105% | 99% | 117% |
| 20250204 | 1,430 | 1,449 | 1,418 | 1,418 | 84,700 | 13 | 101% | 99% | 56% | ▲▲ | 100% | 97% | 104% | 100% | 118% |
| 20250205 | 1,439 | 1,464 | 1,428 | 1,433 | 120,100 | 15 | 101% | 100% | 142% | ▲▲▲ | 100% | 97% | 104% | 100% | 119% |
| 20250206 | 1,439 | 1,440 | 1,420 | 1,434 | 45,700 | 1 | 100% | 100% | 38% | ▲▲▲▲ | 98% | 101% | 104% | 100% | 119% |
| 20250207 | 1,435 | 1,440 | 1,406 | 1,411 | 27,000 | -23 | 98% | 98% | 59% | ▼ | 99% | 104% | 106% | 98% | 117% |
| 20250210 | 1,408 | 1,423 | 1,398 | 1,398 | 36,400 | -13 | 99% | 99% | 135% | ▼▼ | 99% | 107% | 102% | 97% | 116% |
| 20250212 | 1,410 | 1,411 | 1,394 | 1,398 | 15,300 | 0 | 100% | 99% | 42% | -- | 100% | 108% | 102% | 97% | 116% |
| 20250213 | 1,400 | 1,410 | 1,392 | 1,393 | 34,300 | -5 | 100% | 100% | 224% | ▼ | 104% | 108% | 102% | 97% | 116% |
| 20250214 | 1,390 | 1,454 | 1,390 | 1,445 | 92,400 | 52 | 104% | 104% | 269% | ▲ | 100% | 102% | 98% | 100% | 120% |
| 20250217 | 1,463 | 1,480 | 1,452 | 1,469 | 54,900 | 24 | 102% | 100% | 59% | ▲▲ | 102% | 101% | 97% | 100% | 122% |
| 20250218 | 1,474 | 1,528 | 1,474 | 1,508 | 106,300 | 39 | 103% | 102% | 194% | ▲▲▲ | 99% | 99% | 95% | 100% | 123% |
| 20250219 | 1,510 | 1,524 | 1,494 | 1,499 | 37,700 | -9 | 99% | 99% | 35% | ▼ | 101% | 100% | 96% | 99% | 119% |
| 20250220 | 1,487 | 1,505 | 1,487 | 1,495 | 31,600 | -4 | 100% | 101% | 84% | ▼▼ | 100% | 96% | 96% | 99% | 117% |
| 20250225 | 1,501 | 1,513 | 1,485 | 1,495 | 27,400 | 0 | 100% | 100% | 87% | -- | 101% | 96% | 99% | 99% | 116% |
| 20250226 | 1,482 | 1,502 | 1,454 | 1,491 | 59,200 | -4 | 100% | 101% | 216% | ▼ | 100% | 94% | 98% | 99% | 116% |
| 20250227 | 1,487 | 1,500 | 1,478 | 1,491 | 33,200 | 0 | 100% | 100% | 56% | -- | 99% | 96% | 100% | 99% | 116% |
| 20250228 | 1,461 | 1,483 | 1,435 | 1,441 | 30,800 | -50 | 97% | 99% | 93% | ▼ | 97% | 96% | 100% | 96% | 110% |
| 20250303 | 1,462 | 1,463 | 1,422 | 1,423 | 24,800 | -18 | 99% | 97% | 81% | ▼▼ | 98% | 100% | 104% | 94% | 102% |
| 20250304 | 1,403 | 1,414 | 1,363 | 1,376 | 50,300 | -47 | 97% | 98% | 203% | ▼▼▼ | 103% | 103% | 107% | 91% | 100% |
| 20250305 | 1,362 | 1,399 | 1,361 | 1,399 | 20,000 | 23 | 102% | 103% | 40% | ▲ | 100% | 101% | 104% | 93% | 102% |
| 20250306 | 1,399 | 1,414 | 1,381 | 1,403 | 24,500 | 4 | 100% | 100% | 123% | ▲▲ | 101% | 102% | 106% | 93% | 102% |
| 20250307 | 1,377 | 1,403 | 1,376 | 1,385 | 19,600 | -18 | 99% | 101% | 80% | ▼ | 101% | 103% | 105% | 92% | 101% |
| 20250310 | 1,386 | 1,409 | 1,386 | 1,399 | 15,700 | 14 | 101% | 101% | 80% | ▲ | 101% | 103% | 106% | 93% | 102% |
| 20250311 | 1,378 | 1,390 | 1,354 | 1,387 | 20,800 | -12 | 99% | 101% | 132% | ▼ | 102% | 103% | 104% | 92% | 101% |
| 20250312 | 1,387 | 1,409 | 1,387 | 1,409 | 12,700 | 22 | 102% | 102% | 61% | ▲ | 99% | 101% | 101% | 93% | 102% |
| 20250313 | 1,417 | 1,466 | 1,405 | 1,405 | 34,600 | -4 | 100% | 99% | 272% | ▼ | 99% | 100% | 97% | 93% | 102% |
| 20250314 | 1,432 | 1,438 | 1,406 | 1,422 | 11,800 | 17 | 101% | 99% | 34% | ▲ | 99% | 101% | 93% | 94% | 103% |
| 20250317 | 1,434 | 1,440 | 1,422 | 1,422 | 13,300 | 0 | 100% | 99% | 113% | -- | 98% | 100% | 91% | 94% | 103% |
| 20250318 | 1,450 | 1,455 | 1,424 | 1,428 | 17,100 | 6 | 100% | 98% | 129% | ▲ | 99% | 101% | 88% | 95% | 104% |
| 20250319 | 1,440 | 1,441 | 1,426 | 1,427 | 6,700 | -1 | 100% | 99% | 39% | ▼ | 100% | 103% | 83% | 95% | 104% |
| 20250321 | 1,422 | 1,440 | 1,415 | 1,428 | 15,100 | 1 | 100% | 100% | 225% | ▲ | 100% | 100% | 79% | 95% | 104% |
| 20250324 | 1,447 | 1,473 | 1,428 | 1,445 | 29,600 | 17 | 101% | 100% | 196% | ▲▲ | 97% | 99% | 79% | 97% | 105% |
| 20250325 | 1,450 | 1,450 | 1,406 | 1,410 | 26,400 | -35 | 98% | 97% | 89% | ▼ | 104% | 98% | 81% | 94% | 102% |
| 20250326 | 1,410 | 1,496 | 1,405 | 1,461 | 76,700 | 51 | 104% | 104% | 291% | ▲ | 99% | 92% | 78% | 98% | 106% |
| 20250327 | 1,460 | 1,476 | 1,443 | 1,443 | 27,000 | -18 | 99% | 99% | 35% | ▼ | 99% | 91% | 78% | 97% | 105% |
| 20250328 | 1,443 | 1,460 | 1,427 | 1,429 | 19,100 | -14 | 99% | 99% | 71% | ▼▼ | 99% | 90% | 79% | 98% | 104% |
| 20250331 | 1,405 | 1,413 | 1,388 | 1,388 | 23,700 | -41 | 97% | 99% | 124% | ▼▼▼ | 95% | 84% | 78% | 95% | 101% |
| 20250401 | 1,408 | 1,408 | 1,340 | 1,340 | 28,500 | -48 | 97% | 95% | 120% | ▼▼▼▼ | 98% | 81% | 82% | 92% | 100% |
| 20250402 | 1,339 | 1,339 | 1,302 | 1,318 | 20,600 | -22 | 98% | 98% | 72% | ▼▼▼▼▼ | 101% | 91% | 87% | 90% | 100% |
| 20250403 | 1,258 | 1,299 | 1,243 | 1,265 | 28,300 | -53 | 96% | 101% | 137% | ▼▼▼▼▼▼ | 96% | 94% | 0% | 87% | 100% |
| 20250404 | 1,228 | 1,230 | 1,133 | 1,177 | 54,600 | -88 | 93% | 96% | 193% | ▼▼▼▼▼▼▼ | 100% | 104% | 0% | 81% | 100% |
| 20250408 | 1,090 | 1,150 | 1,079 | 1,087 | 59,700 | -90 | 92% | 100% | 109% | ▼▼▼▼▼▼▼▼ | 98% | 108% | 0% | 74% | 100% |
| 20250409 | 1,040 | 1,040 | 1,000 | 1,022 | 74,200 | -65 | 94% | 98% | 124% | ▼▼▼▼▼▼▼▼▼ | 97% | 94% | 0% | 70% | 100% |
| 20250410 | 1,185 | 1,185 | 1,104 | 1,149 | 85,700 | 127 | 112% | 97% | 115% | ▲ | 106% | 102% | 0% | 79% | 112% |
| 20250411 | 1,064 | 1,142 | 1,061 | 1,133 | 49,000 | -16 | 99% | 106% | 57% | ▼ | 96% | 94% | 0% | 78% | 111% |
| 20250414 | 1,163 | 1,174 | 1,122 | 1,122 | 263,000 | -11 | 99% | 96% | 537% | ▼▼ | 101% | 99% | 0% | 77% | 110% |
| 20250415 | 1,107 | 1,128 | 1,081 | 1,116 | 109,600 | -6 | 99% | 101% | 42% | ▼▼▼ | 98% | 0% | 0% | 76% | 109% |
| 20250416 | 1,108 | 1,117 | 1,085 | 1,086 | 66,400 | -30 | 97% | 98% | 61% | ▼▼▼▼ | 101% | 0% | 0% | 74% | 106% |
| 20250417 | 1,068 | 1,097 | 1,064 | 1,080 | 97,700 | -6 | 99% | 101% | 147% | ▼▼▼▼▼ | 101% | 0% | 0% | 74% | 106% |
| 20250418 | 1,080 | 1,109 | 1,071 | 1,094 | 74,100 | 14 | 101% | 101% | 76% | ▲ | % | % | % | 75% | 107% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 265,800 | 0 | 164,200 | 0 | 101,600 |
| 2025-04-04 | 100 | 287,400 | 100 | 174,900 | 0 | 112,500 |
| 2025-03-28 | 100 | 292,000 | 100 | 176,700 | 0 | 115,300 |
| 2025-03-21 | 100 | 306,600 | 100 | 175,500 | 0 | 131,100 |
| 2025-03-14 | 100 | 306,400 | 100 | 176,300 | 0 | 130,100 |
| 2025-03-07 | 100 | 311,400 | 100 | 175,000 | 0 | 136,400 |
| 2025-02-28 | 100 | 315,000 | 100 | 178,300 | 0 | 136,700 |
| 2025-02-21 | 100 | 342,400 | 100 | 195,100 | 0 | 147,300 |
| 2025-02-14 | 100 | 378,800 | 100 | 212,000 | 0 | 166,800 |
| 2025-02-07 | 100 | 396,400 | 100 | 214,800 | 0 | 181,600 |
| 2025-01-31 | 0 | 416,000 | 0 | 214,200 | 0 | 201,800 |
| 2025-01-24 | 0 | 499,600 | 0 | 250,100 | 0 | 249,500 |
| 2025-01-17 | 0 | 507,700 | 0 | 248,600 | 0 | 259,100 |
| 2025-01-10 | 400 | 511,200 | 400 | 262,900 | 0 | 248,300 |
| 2024-12-27 | 0 | 488,800 | 0 | 246,600 | 0 | 242,200 |
| 2024-12-20 | 0 | 501,600 | 0 | 251,500 | 0 | 250,100 |
| 2024-12-13 | 0 | 519,000 | 0 | 259,200 | 0 | 259,800 |
| 2024-12-06 | 0 | 497,400 | 0 | 253,300 | 0 | 244,100 |
| 2024-11-29 | 0 | 505,300 | 0 | 251,200 | 0 | 254,100 |
| 2024-11-22 | 0 | 509,400 | 0 | 254,000 | 0 | 255,400 |
| 2024-11-15 | 0 | 538,700 | 0 | 255,600 | 0 | 283,100 |
| 2024-11-08 | 0 | 561,200 | 0 | 248,900 | 0 | 312,300 |
| 2024-11-01 | 0 | 621,700 | 0 | 256,300 | 0 | 365,400 |
| 2024-10-25 | 0 | 563,400 | 0 | 232,100 | 0 | 331,300 |
| 2024-10-18 | 0 | 504,100 | 0 | 216,500 | 0 | 287,600 |
| 2024-10-11 | 0 | 280,000 | 0 | 148,800 | 0 | 131,200 |
| 2024-10-04 | 0 | 277,600 | 0 | 136,600 | 0 | 141,000 |
| 2024-09-27 | 0 | 274,700 | 0 | 131,300 | 0 | 143,400 |
| 2024-09-20 | 3,300 | 270,700 | 3,300 | 132,500 | 0 | 138,200 |
| 2024-09-13 | 0 | 257,500 | 0 | 127,600 | 0 | 129,900 |
| 2024-09-06 | 0 | 266,500 | 0 | 129,900 | 0 | 136,600 |
| 2024-08-30 | 0 | 237,700 | 0 | 128,900 | 0 | 108,800 |
| 2024-08-23 | 0 | 236,900 | 0 | 128,600 | 0 | 108,300 |
| 2024-08-16 | 0 | 243,500 | 0 | 134,300 | 0 | 109,200 |
| 2024-08-09 | 0 | 256,600 | 0 | 144,300 | 0 | 112,300 |
| 2024-08-02 | 0 | 317,000 | 0 | 179,000 | 0 | 138,000 |
| 2024-07-26 | 100 | 345,900 | 100 | 207,800 | 0 | 138,100 |
| 2024-07-19 | 0 | 361,400 | 0 | 238,100 | 0 | 123,300 |
| 2024-07-12 | 2,100 | 339,700 | 2,100 | 213,200 | 0 | 126,500 |
| 2024-07-05 | 0 | 341,700 | 0 | 209,900 | 0 | 131,800 |
| 2024-06-28 | 0 | 336,000 | 0 | 203,600 | 0 | 132,400 |
| 2024-06-21 | 0 | 343,200 | 0 | 203,500 | 0 | 139,700 |
| 2024-06-14 | 0 | 344,500 | 0 | 203,600 | 0 | 140,900 |
| 2024-06-07 | 0 | 365,800 | 0 | 204,500 | 0 | 161,300 |
| 2024-05-31 | 100 | 364,100 | 100 | 208,700 | 0 | 155,400 |
| 2024-05-24 | 100 | 369,100 | 100 | 208,600 | 0 | 160,500 |
| 2024-05-17 | 0 | 383,200 | 0 | 214,400 | 0 | 168,800 |
| 2024-05-10 | 0 | 396,600 | 0 | 225,300 | 0 | 171,300 |
| 2024-05-02 | 0 | 400,400 | 0 | 220,800 | 0 | 179,600 |
| 2024-04-26 | 0 | 403,200 | 0 | 220,000 | 0 | 183,200 |
| 2024-04-19 | 0 | 421,200 | 0 | 219,900 | 0 | 201,300 |
| 2024-04-12 | 2,800 | 418,800 | 2,800 | 217,700 | 0 | 201,100 |
| 2024-04-05 | 100 | 418,300 | 100 | 218,200 | 0 | 200,100 |
| 2024-03-29 | 0 | 427,400 | 0 | 229,800 | 0 | 197,600 |
| 2024-03-22 | 0 | 438,200 | 0 | 234,900 | 0 | 203,300 |
| 2024-03-15 | 0 | 442,700 | 0 | 235,900 | 0 | 206,800 |
| 2024-03-08 | 0 | 478,900 | 0 | 250,200 | 0 | 228,700 |
| 2024-03-01 | 0 | 513,800 | 0 | 264,600 | 0 | 249,200 |
| 2024-02-22 | 0 | 512,100 | 0 | 264,000 | 0 | 248,100 |
| 2024-02-16 | 0 | 502,300 | 0 | 259,900 | 0 | 242,400 |
| 2024-02-09 | 0 | 497,800 | 0 | 261,000 | 0 | 236,800 |
| 2024-02-02 | 0 | 493,600 | 0 | 256,200 | 0 | 237,400 |
| 2024-01-26 | 0 | 476,600 | 0 | 252,800 | 0 | 223,800 |
| 2024-01-19 | 0 | 433,200 | 0 | 248,800 | 0 | 184,400 |
| 2024-01-12 | 200 | 443,200 | 200 | 242,300 | 0 | 200,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | UBS AG | 41,900 | 0.48% | ▼ | -6,800 | 1,108 | 1,117 | 1,085 | 1,086 | 66,400 |
| 2025-04-15 | UBS AG | 48,700 | 0.56% | ▼ | -11,200 | 1,107 | 1,128 | 1,081 | 1,116 | 109,600 |
| 2025-04-14 | UBS AG | 59,900 | 0.69% | ▲ | 8,400 | 1,163 | 1,174 | 1,122 | 1,122 | 263,000 |
| 2025-04-08 | UBS AG | 51,500 | 0.59% | ▼ | -900 | 1,090 | 1,150 | 1,079 | 1,087 | 59,700 |
| 2025-04-04 | UBS AG | 52,400 | 0.61% | ▲ | 1,200 | 1,228 | 1,230 | 1,133 | 1,177 | 54,600 |
| 2025-03-13 | UBS AG | 51,200 | 0.59% | ▼ | -7,500 | 1,417 | 1,466 | 1,405 | 1,405 | 34,600 |
| 2025-03-06 | UBS AG | 58,700 | 0.68% | ▲ | 8,200 | 1,399 | 1,414 | 1,381 | 1,403 | 24,500 |
| 2025-03-05 | モルガン・スタンレーMUFG証券株式会社 | 42,700 | 0.49% | ▼ | -7,300 | 1,362 | 1,399 | 1,361 | 1,399 | 20,000 |
| 2025-03-04 | UBS AG | 50,500 | 0.58% | ▼ | -6,700 | 1,403 | 1,414 | 1,363 | 1,376 | 50,300 |
| 2025-02-21 | モルガン・スタンレーMUFG証券株式会社 | 50,000 | 0.58% | ▼ | -8,200 | 1,489 | 1,518 | 1,489 | 1,514 | 20,600 |
| 2025-02-18 | モルガン・スタンレーMUFG証券株式会社 | 58,200 | 0.67% | ▼ | -7,200 | 1,474 | 1,528 | 1,474 | 1,508 | 106,300 |
| 2025-02-18 | UBS AG | 57,200 | 0.66% | ▼ | -10,800 | 1,474 | 1,528 | 1,474 | 1,508 | 106,300 |
| 2025-02-14 | モルガン・スタンレーMUFG証券株式会社 | 65,400 | 0.76% | ▼ | -10,400 | 1,390 | 1,454 | 1,390 | 1,445 | 92,400 |
| 2025-02-13 | GOLDMAN SACHS INTERNATIONAL | 41,950 | 0.48% | ▼ | -9,300 | 1,400 | 1,410 | 1,392 | 1,393 | 34,300 |
| 2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 75,800 | 0.88% | ▼ | -3,900 | 1,408 | 1,423 | 1,398 | 1,398 | 36,400 |
| 2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 75,800 | 0.88% | ▼ | -3,900 | 1,408 | 1,423 | 1,398 | 1,398 | 36,400 |
| 2025-02-06 | UBS AG | 68,000 | 0.79% | ▼ | -800 | 1,439 | 1,440 | 1,420 | 1,434 | 45,700 |
| 2025-02-06 | UBS AG | 68,000 | 0.79% | ▼ | -800 | 1,439 | 1,440 | 1,420 | 1,434 | 45,700 |
| 2025-02-05 | UBS AG | 68,800 | 0.80% | ▲ | 1,700 | 1,439 | 1,464 | 1,428 | 1,433 | 120,100 |
| 2025-02-05 | UBS AG | 68,800 | 0.80% | ▲ | 1,439 | 1,464 | 1,428 | 1,433 | 120,100 | |
| 2025-02-05 | モルガン・スタンレーMUFG証券株式会社 | 79,700 | 0.92% | ▲ | 1,439 | 1,464 | 1,428 | 1,433 | 120,100 | |
| 2025-02-05 | モルガン・スタンレーMUFG証券株式会社 | 79,700 | 0.92% | ▲ | 7,200 | 1,439 | 1,464 | 1,428 | 1,433 | 120,100 |
| 2025-01-30 | UBS AG | 67,100 | 0.78% | ▼ | 1,307 | 1,432 | 1,307 | 1,425 | 390,100 | |
| 2025-01-30 | モルガン・スタンレーMUFG証券株式会社 | 72,500 | 0.84% | ▲ | 9,700 | 1,307 | 1,432 | 1,307 | 1,425 | 390,100 |
| 2025-01-30 | UBS AG | 67,100 | 0.78% | ▼ | -9,900 | 1,307 | 1,432 | 1,307 | 1,425 | 390,100 |
| 2025-01-29 | モルガン・スタンレーMUFG証券株式会社 | 62,800 | 0.73% | ▼ | -13,400 | 1,288 | 1,317 | 1,273 | 1,313 | 94,400 |
| 2025-01-29 | UBS AG | 77,000 | 0.89% | ▼ | -6,600 | 1,288 | 1,317 | 1,273 | 1,313 | 94,400 |
| 2025-01-27 | モルガン・スタンレーMUFG証券株式会社 | 76,200 | 0.88% | ▼ | -2,600 | 1,315 | 1,326 | 1,292 | 1,300 | 89,400 |
| 2025-01-24 | UBS AG | 83,600 | 0.97% | ▼ | -5,300 | 1,287 | 1,310 | 1,271 | 1,302 | 97,100 |
| 2025-01-22 | モルガン・スタンレーMUFG証券株式会社 | 78,800 | 0.91% | ▲ | 3,300 | 1,229 | 1,265 | 1,222 | 1,264 | 74,100 |
| 2025-01-22 | MERRILL LYNCH INTERNATIONAL | 40,800 | 0.47% | ▼ | -3,500 | 1,229 | 1,265 | 1,222 | 1,264 | 74,100 |
| 2025-01-21 | MERRILL LYNCH INTERNATIONAL | 44,300 | 0.51% | ▼ | -800 | 1,214 | 1,227 | 1,203 | 1,227 | 34,400 |
| 2025-01-17 | MERRILL LYNCH INTERNATIONAL | 45,100 | 0.52% | ▲ | 700 | 1,217 | 1,226 | 1,200 | 1,201 | 75,000 |
| 2025-01-17 | UBS AG | 88,900 | 1.03% | ▼ | -6,800 | 1,217 | 1,226 | 1,200 | 1,201 | 75,000 |
| 2025-01-16 | モルガン・スタンレーMUFG証券株式会社 | 75,500 | 0.87% | ▼ | -3,300 | 1,243 | 1,247 | 1,212 | 1,226 | 93,000 |
| 2025-01-16 | MERRILL LYNCH INTERNATIONAL | 44,400 | 0.51% | ▼ | -1,500 | 1,243 | 1,247 | 1,212 | 1,226 | 93,000 |
| 2025-01-16 | Nomura International plc | 41,529 | 0.48% | ▼ | -6,713 | 1,243 | 1,247 | 1,212 | 1,226 | 93,000 |
| 2025-01-15 | モルガン・スタンレーMUFG証券株式会社 | 78,800 | 0.91% | ▼ | -12,800 | 1,264 | 1,274 | 1,231 | 1,247 | 118,600 |
| 2025-01-15 | MERRILL LYNCH INTERNATIONAL | 45,900 | 0.53% | ▼ | -3,600 | 1,264 | 1,274 | 1,231 | 1,247 | 118,600 |
| 2025-01-15 | UBS AG | 95,700 | 1.11% | ▲ | 4,300 | 1,264 | 1,274 | 1,231 | 1,247 | 118,600 |
| 2025-01-14 | モルガン・スタンレーMUFG証券株式会社 | 91,600 | 1.06% | ▼ | -16,000 | 1,320 | 1,338 | 1,263 | 1,271 | 218,500 |
| 2025-01-14 | MERRILL LYNCH INTERNATIONAL | 49,500 | 0.57% | ▼ | -3,700 | 1,320 | 1,338 | 1,263 | 1,271 | 218,500 |
| 2025-01-10 | MERRILL LYNCH INTERNATIONAL | 53,200 | 0.61% | ▲ | 4,200 | 1,313 | 1,333 | 1,283 | 1,323 | 135,200 |
| 2025-01-10 | Nomura International plc | 48,242 | 0.56% | ▲ | 1,313 | 1,333 | 1,283 | 1,323 | 135,200 | |
| 2025-01-10 | モルガン・スタンレーMUFG証券株式会社 | 107,600 | 1.25% | ▼ | -7,200 | 1,313 | 1,333 | 1,283 | 1,323 | 135,200 |
| 2025-01-09 | モルガン・スタンレーMUFG証券株式会社 | 114,800 | 1.33% | ▲ | 10,700 | 1,350 | 1,370 | 1,307 | 1,328 | 276,900 |
| 2025-01-09 | MERRILL LYNCH INTERNATIONAL | 49,000 | 0.57% | ▲ | 3,700 | 1,350 | 1,370 | 1,307 | 1,328 | 276,900 |
| 2025-01-09 | UBS AG | 91,400 | 1.06% | ▲ | 12,400 | 1,350 | 1,370 | 1,307 | 1,328 | 276,900 |
| 2025-01-08 | MERRILL LYNCH INTERNATIONAL | 45,300 | 0.52% | ▲ | 1,100 | 1,254 | 1,292 | 1,240 | 1,292 | 87,500 |
| 2025-01-07 | モルガン・スタンレーMUFG証券株式会社 | 104,100 | 1.21% | ▲ | 8,300 | 1,225 | 1,270 | 1,225 | 1,268 | 88,800 |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 44,200 | 0.51% | ▲ | 1,250 | 1,257 | 1,220 | 1,220 | 78,500 | |
| 2025-01-06 | モルガン・スタンレーMUFG証券株式会社 | 95,800 | 1.11% | ▲ | 17,200 | 1,250 | 1,257 | 1,220 | 1,220 | 78,500 |
| 2024-12-30 | GOLDMAN SACHS INTERNATIONAL | 51,250 | 0.59% | ▼ | -2,400 | 1,227 | 1,250 | 1,227 | 1,245 | 34,300 |
| 2024-12-30 | UBS AG | 79,000 | 0.92% | ▲ | 2,900 | 1,227 | 1,250 | 1,227 | 1,245 | 34,300 |
| 2024-12-26 | UBS AG | 76,100 | 0.88% | ▼ | -1,600 | 1,205 | 1,213 | 1,196 | 1,197 | 73,700 |
| 2024-12-24 | モルガン・スタンレーMUFG証券株式会社 | 78,600 | 0.91% | ▲ | 7,600 | 1,210 | 1,212 | 1,182 | 1,206 | 77,400 |
| 2024-12-24 | GOLDMAN SACHS INTERNATIONAL | 53,650 | 0.62% | ▲ | 9,700 | 1,210 | 1,212 | 1,182 | 1,206 | 77,400 |
| 2024-12-20 | モルガン・スタンレーMUFG証券株式会社 | 71,000 | 0.82% | ▲ | 10,800 | 1,217 | 1,232 | 1,203 | 1,205 | 30,100 |
| 2024-12-19 | UBS AG | 77,700 | 0.90% | ▲ | 6,800 | 1,200 | 1,220 | 1,194 | 1,219 | 49,400 |
| 2024-12-16 | UBS AG | 70,900 | 0.82% | ▲ | 2,800 | 1,199 | 1,212 | 1,195 | 1,201 | 42,500 |
| 2024-12-13 | モルガン・スタンレーMUFG証券株式会社 | 60,200 | 0.70% | ▲ | 8,000 | 1,191 | 1,206 | 1,183 | 1,199 | 50,000 |
| 2024-12-12 | UBS AG | 68,100 | 0.79% | ▲ | 14,700 | 1,228 | 1,228 | 1,189 | 1,196 | 106,900 |
| 2024-12-10 | UBS AG | 53,400 | 0.62% | ▲ | 1,900 | 1,215 | 1,227 | 1,211 | 1,217 | 58,800 |
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 52,200 | 0.60% | ▲ | 7,600 | 1,222 | 1,228 | 1,208 | 1,221 | 60,400 |
| 2024-12-02 | モルガン・スタンレーMUFG証券株式会社 | 44,600 | 0.51% | ▲ | 7,200 | 1,261 | 1,267 | 1,233 | 1,245 | 57,700 |
| 2024-11-29 | Barclays Capital Securities Ltd | 42,927 | 0.49% | ▼ | -7,700 | 1,291 | 1,305 | 1,264 | 1,264 | 61,000 |
| 2024-11-29 | GOLDMAN SACHS INTERNATIONAL | 43,950 | 0.51% | ▲ | 1,291 | 1,305 | 1,264 | 1,264 | 61,000 | |
| 2024-11-28 | MERRILL LYNCH INTERNATIONAL | 41,900 | 0.48% | ▼ | -2,700 | 1,278 | 1,307 | 1,277 | 1,295 | 43,100 |
| 2024-11-27 | MERRILL LYNCH INTERNATIONAL | 44,600 | 0.51% | ▼ | -1,000 | 1,288 | 1,288 | 1,262 | 1,286 | 28,700 |
| 2024-11-26 | MERRILL LYNCH INTERNATIONAL | 45,600 | 0.53% | ▲ | 1,299 | 1,299 | 1,274 | 1,281 | 43,600 | |
| 2024-11-25 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -51,200 | 1,291 | 1,304 | 1,284 | 1,291 | 43,600 |
| 2024-11-21 | MERRILL LYNCH INTERNATIONAL | 51,200 | 0.59% | ▼ | -2,700 | 1,249 | 1,273 | 1,249 | 1,264 | 36,700 |
| 2024-11-20 | Barclays Capital Securities Ltd | 50,627 | 0.58% | ▼ | -7,700 | 1,227 | 1,260 | 1,227 | 1,249 | 130,900 |
| 2024-11-20 | MERRILL LYNCH INTERNATIONAL | 53,900 | 0.62% | ▼ | -1,100 | 1,227 | 1,260 | 1,227 | 1,249 | 130,900 |
| 2024-11-19 | MERRILL LYNCH INTERNATIONAL | 55,000 | 0.64% | ▼ | -1,600 | 1,224 | 1,240 | 1,221 | 1,226 | 38,200 |
| 2024-11-18 | MERRILL LYNCH INTERNATIONAL | 56,600 | 0.65% | ▼ | -400 | 1,222 | 1,240 | 1,217 | 1,218 | 57,600 |
| 2024-11-15 | Barclays Capital Securities Ltd | 58,327 | 0.67% | ▼ | -9,000 | 1,239 | 1,262 | 1,239 | 1,245 | 66,800 |
| 2024-11-15 | MERRILL LYNCH INTERNATIONAL | 57,000 | 0.66% | ▼ | -4,800 | 1,239 | 1,262 | 1,239 | 1,245 | 66,800 |
| 2024-11-14 | MERRILL LYNCH INTERNATIONAL | 61,800 | 0.71% | ▲ | 6,000 | 1,264 | 1,264 | 1,236 | 1,236 | 92,200 |
| 2024-11-13 | MERRILL LYNCH INTERNATIONAL | 55,800 | 0.64% | ▼ | -900 | 1,278 | 1,291 | 1,262 | 1,263 | 68,900 |
| 2024-11-13 | UBS AG | 51,500 | 0.59% | ▼ | -7,400 | 1,278 | 1,291 | 1,262 | 1,263 | 68,900 |
| 2024-11-11 | MERRILL LYNCH INTERNATIONAL | 56,700 | 0.66% | ▲ | 2,200 | 1,292 | 1,294 | 1,270 | 1,281 | 37,500 |
| 2024-11-08 | MERRILL LYNCH INTERNATIONAL | 54,500 | 0.63% | ▼ | -1,700 | 1,315 | 1,316 | 1,295 | 1,295 | 48,500 |
| 2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 37,400 | 0.43% | ▼ | -9,400 | 1,309 | 1,329 | 1,302 | 1,318 | 90,900 |
| 2024-11-07 | Barclays Capital Securities Ltd | 67,327 | 0.78% | ▼ | -8,700 | 1,309 | 1,329 | 1,302 | 1,318 | 90,900 |
| 2024-11-07 | MERRILL LYNCH INTERNATIONAL | 56,200 | 0.65% | ▼ | -4,400 | 1,309 | 1,329 | 1,302 | 1,318 | 90,900 |
| 2024-11-07 | UBS AG | 58,900 | 0.68% | ▼ | -1,900 | 1,309 | 1,329 | 1,302 | 1,318 | 90,900 |
| 2024-11-06 | MERRILL LYNCH INTERNATIONAL | 60,600 | 0.70% | ▼ | -3,200 | 1,294 | 1,312 | 1,276 | 1,293 | 65,400 |
| 2024-11-05 | MERRILL LYNCH INTERNATIONAL | 63,800 | 0.74% | ▼ | -6,900 | 1,270 | 1,296 | 1,258 | 1,294 | 82,100 |
| 2024-11-01 | Barclays Capital Securities Ltd | 76,027 | 0.88% | ▲ | 31,727 | 1,293 | 1,299 | 1,242 | 1,242 | 227,500 |
| 2024-11-01 | MERRILL LYNCH INTERNATIONAL | 70,700 | 0.82% | ▲ | 18,700 | 1,293 | 1,299 | 1,242 | 1,242 | 227,500 |
| 2024-11-01 | UBS AG | 60,800 | 0.70% | ▲ | 17,100 | 1,293 | 1,299 | 1,242 | 1,242 | 227,500 |
| 2024-10-31 | MERRILL LYNCH INTERNATIONAL | 52,000 | 0.60% | ▼ | -7,700 | 1,295 | 1,317 | 1,293 | 1,306 | 110,800 |
| 2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 46,800 | 0.54% | ▼ | -11,400 | 1,295 | 1,317 | 1,293 | 1,306 | 110,800 |
| 2024-10-30 | MERRILL LYNCH INTERNATIONAL | 59,700 | 0.69% | ▲ | 500 | 1,321 | 1,323 | 1,298 | 1,306 | 97,700 |
| 2024-10-29 | MERRILL LYNCH INTERNATIONAL | 59,200 | 0.68% | ▲ | 1,100 | 1,307 | 1,320 | 1,299 | 1,312 | 56,400 |
| 2024-10-29 | モルガン・スタンレーMUFG証券株式会社 | 58,200 | 0.67% | ▼ | -6,100 | 1,307 | 1,320 | 1,299 | 1,312 | 56,400 |
| 2024-10-28 | MERRILL LYNCH INTERNATIONAL | 58,100 | 0.67% | ▼ | -400 | 1,299 | 1,320 | 1,295 | 1,300 | 95,300 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 64,300 | 0.74% | ▲ | 6,100 | 1,291 | 1,322 | 1,291 | 1,310 | 106,800 |
| 2024-10-24 | モルガン・スタンレーMUFG証券株式会社 | 58,200 | 0.67% | ▼ | -5,000 | 1,300 | 1,316 | 1,288 | 1,299 | 171,600 |
| 2024-10-24 | MERRILL LYNCH INTERNATIONAL | 58,500 | 0.68% | ▲ | 1,600 | 1,300 | 1,316 | 1,288 | 1,299 | 171,600 |
| 2024-10-23 | MERRILL LYNCH INTERNATIONAL | 56,900 | 0.66% | ▼ | -700 | 1,301 | 1,331 | 1,291 | 1,314 | 145,600 |
| 2024-10-23 | モルガン・スタンレーMUFG証券株式会社 | 63,200 | 0.73% | ▲ | 10,700 | 1,301 | 1,331 | 1,291 | 1,314 | 145,600 |
| 2024-10-22 | Barclays Capital Securities Ltd | 44,300 | 0.51% | ▲ | 2,500 | 1,318 | 1,324 | 1,296 | 1,301 | 224,800 |
| 2024-10-22 | MERRILL LYNCH INTERNATIONAL | 57,600 | 0.67% | ▲ | 7,100 | 1,318 | 1,324 | 1,296 | 1,301 | 224,800 |
| 2024-10-22 | UBS AG | 43,700 | 0.50% | ▲ | 1,318 | 1,324 | 1,296 | 1,301 | 224,800 | |
| 2024-10-22 | モルガン・スタンレーMUFG証券株式会社 | 52,500 | 0.61% | ▲ | 1,318 | 1,324 | 1,296 | 1,301 | 224,800 | |
| 2024-10-21 | Barclays Capital Securities Ltd | 41,800 | 0.48% | ▼ | -8,900 | 1,332 | 1,334 | 1,309 | 1,322 | 195,300 |
| 2024-10-21 | MERRILL LYNCH INTERNATIONAL | 50,500 | 0.58% | ▲ | 1,332 | 1,334 | 1,309 | 1,322 | 195,300 | |
| 2024-10-17 | Barclays Capital Securities Ltd | 50,700 | 0.59% | ▲ | 1,433 | 1,444 | 1,389 | 1,392 | 239,600 | |
| 2024-07-18 | モルガン・スタンレーMUFG証券株式会社 | 30,300 | 0.35% | ▼ | -14,500 | 1,658 | 1,692 | 1,604 | 1,633 | 195,400 |
| 2024-07-17 | モルガン・スタンレーMUFG証券株式会社 | 44,800 | 0.52% | ▼ | -23,900 | 1,683 | 1,745 | 1,650 | 1,726 | 541,500 |
| 2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 68,700 | 0.80% | ▲ | 8,500 | 1,393 | 1,412 | 1,386 | 1,409 | 24,500 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 60,200 | 0.70% | ▲ | 2,800 | 1,423 | 1,439 | 1,416 | 1,428 | 13,600 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 57,400 | 0.66% | ▼ | -3,100 | 1,413 | 1,428 | 1,400 | 1,414 | 11,900 |
| 2024-05-28 | モルガン・スタンレーMUFG証券株式会社 | 60,500 | 0.70% | ▲ | 2,500 | 1,394 | 1,410 | 1,391 | 1,397 | 32,400 |
| 2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 42,050 | 0.48% | ▼ | -6,300 | 1,377 | 1,403 | 1,366 | 1,366 | 29,600 |
| 2024-05-20 | JPM Securities Japan Co Ltd. | 42,017 | 0.48% | ▼ | -1,200 | 1,329 | 1,376 | 1,329 | 1,365 | 35,800 |
| 2024-05-17 | モルガン・スタンレーMUFG証券株式会社 | 58,000 | 0.67% | ▼ | -4,300 | 1,335 | 1,336 | 1,310 | 1,320 | 47,200 |
| 2024-05-15 | JPM Securities Japan Co Ltd. | 43,217 | 0.50% | ▲ | 3,900 | 1,362 | 1,375 | 1,346 | 1,347 | 19,400 |
| 2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 48,350 | 0.56% | ▼ | -3,200 | 1,342 | 1,385 | 1,340 | 1,376 | 43,300 |
| 2024-05-08 | モルガン・スタンレーMUFG証券株式会社 | 62,300 | 0.72% | ▲ | 2,500 | 1,330 | 1,352 | 1,316 | 1,343 | 30,500 |
| 2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 51,550 | 0.60% | ▲ | 700 | 1,330 | 1,352 | 1,316 | 1,343 | 30,500 |
| 2024-05-02 | モルガン・スタンレーMUFG証券株式会社 | 59,800 | 0.69% | ▼ | -3,500 | 1,337 | 1,377 | 1,327 | 1,341 | 87,300 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 50,850 | 0.59% | ▼ | -1,800 | 1,310 | 1,323 | 1,295 | 1,298 | 47,200 |
| 2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 63,300 | 0.73% | ▲ | 6,000 | 1,300 | 1,309 | 1,264 | 1,270 | 71,700 |
| 2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 52,650 | 0.61% | ▲ | 5,900 | 1,300 | 1,309 | 1,264 | 1,270 | 71,700 |
| 2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 46,750 | 0.54% | ▲ | 6,300 | 1,335 | 1,368 | 1,281 | 1,301 | 117,100 |
| 2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 57,300 | 0.66% | ▲ | 11,100 | 1,335 | 1,368 | 1,281 | 1,301 | 117,100 |
| 2024-04-17 | モルガン・スタンレーMUFG証券株式会社 | 46,200 | 0.53% | ▲ | 16,100 | 1,395 | 1,397 | 1,333 | 1,345 | 98,700 |
| 2024-03-22 | GOLDMAN SACHS INTERNATIONAL | 40,450 | 0.47% | ▼ | -5,000 | 1,615 | 1,615 | 1,585 | 1,603 | 37,400 |
| 2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 45,450 | 0.52% | ▼ | -13,700 | 1,598 | 1,617 | 1,590 | 1,602 | 60,200 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 59,150 | 0.68% | ▼ | -1,500 | 1,543 | 1,569 | 1,540 | 1,544 | 63,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | アドテック プラズマ | 2025年8月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250411 | 15:30 | アドテック プラズマ | 第2四半期（中間期）業績予想と実績値との差異に関するお知らせ |
| 20250110 | 15:30 | アドテック プラズマ | 2025年8月期第1四半期決算短信〔日本基準〕（連結） |
| 20241225 | 16:00 | アドテック プラズマ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20241127 | 15:00 | アドテック プラズマ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241011 | 15:00 | アドテック プラズマ | 2024年8月期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | アドテック プラズマ | 業績予想の修正に関するお知らせ |
| 20240712 | 15:00 | アドテック プラズマ | 2024年8月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240412 | 15:00 | アドテック プラズマ | 2024年8月期第2四半期決算短信〔日本基準〕（連結） |
| 20240412 | 15:00 | アドテック プラズマ | 第２四半期（累計）業績予想と実績値との差異及び通期業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V73C | 350 | 2025-02-07 10:24 | （株）アドテック プラズマ テクノロジー | 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） |
| S100V6AO | 350 | 2025-02-03 15:34 | 株式会社アドテック プラズマ テクノロジー | 藤井 修逸 | 変更報告書 |
| S100UNF0 | 350 | 2024-11-08 10:18 | （株）アドテック プラズマ テクノロジー | 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） |
| S100UBYZ | 350 | 2024-09-06 12:00 | （株）アドテック プラズマ テクノロジー | 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） |
| S100U9EL | 350 | 2024-08-22 10:28 | （株）アドテック プラズマ テクノロジー | 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） |
| S100U5XC | 350 | 2024-08-07 10:30 | （株）アドテック プラズマ テクノロジー | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6668 | 2 | 2025年8月期第2四半期決算発表について – 株式会社アドテックプラズマテクノロジー | 2025-02-04 22:29:44 |
| 6668 | 2 | 第40回定時株主総会決議ご通知 – 株式会社アドテックプラズマテクノロジー | 2024-11-27 22:30:57 |
| 6668 | 2 | 2025年8月期第1四半期決算発表について – 株式会社アドテックプラズマテクノロジー | 2024-11-14 20:31:01 |
| 6668 | 2 | 第40回定時株主総会招集ご通知 – 株式会社アドテックプラズマテクノロジー | 2024-11-05 18:29:25 |
| 6668 | 2 | 第40回定時株主総会資料 – 株式会社アドテックプラズマテクノロジー | 2024-11-05 18:29:24 |
| 6668 | 2 | 2024年８月期通期 決算説明会 – 株式会社アドテックプラズマテクノロジー | 2024-10-17 22:29:23 |
| 6668 | 2 | 2024年8月期通期決算発表について – 株式会社アドテックプラズマテクノロジー | 2024-07-31 23:30:08 |
| 6668 | 2 | 株式情報 – 株式会社アドテックプラズマテクノロジー | 2024-06-15 01:41:52 |
| 6668 | 2 | コーポレートガバナンスコード – 株式会社アドテックプラズマテクノロジー | 2024-06-15 01:41:50 |
| 6668 | 2 | 株主総会 – 株式会社アドテックプラズマテクノロジー | 2024-06-15 01:41:49 |