| 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 | 1,368 | 1,377 | 1,358 | 1,366 | 71,400 | 15 | 101% | 100% | 87% | ▲ | 9 | 19 | 0 | 100% | 104% | 113% | 97% | 1% |
| 20250625 | 1,370 | 1,377 | 1,356 | 1,364 | 92,400 | -2 | 100% | 100% | 129% | ▼ | 8 | 19 | 0 | 102% | 104% | 113% | 97% | 1% |
| 20250626 | 1,366 | 1,398 | 1,366 | 1,393 | 118,100 | 29 | 102% | 102% | 128% | ▲ | 7 | 16 | 0 | 101% | 101% | 110% | 99% | 3% |
| 20250627 | 1,408 | 1,425 | 1,404 | 1,416 | 111,200 | 23 | 102% | 101% | 94% | ▲▲ | 15 | 0 | 0 | 100% | 101% | 108% | 100% | 5% |
| 20250630 | 1,425 | 1,432 | 1,418 | 1,428 | 102,800 | 12 | 101% | 100% | 92% | ▲▲▲ | 14 | 0 | 0 | 99% | 101% | 109% | 100% | 6% |
| 20250701 | 1,424 | 1,425 | 1,413 | 1,416 | 57,600 | -12 | 99% | 99% | 56% | ▼ | 13 | 0 | 0 | 100% | 101% | 109% | 99% | 5% |
| 20250702 | 1,420 | 1,424 | 1,411 | 1,417 | 110,600 | 1 | 100% | 100% | 192% | ▲ | 12 | 0 | 0 | 100% | 101% | 109% | 99% | 5% |
| 20250703 | 1,423 | 1,443 | 1,417 | 1,426 | 102,900 | 9 | 101% | 100% | 93% | ▲▲ | 11 | 0 | 0 | 100% | 100% | 107% | 100% | 6% |
| 20250704 | 1,446 | 1,450 | 1,433 | 1,440 | 95,400 | 14 | 101% | 100% | 93% | ▲▲▲ | 13 | 0 | 0 | 100% | 102% | 109% | 100% | 7% |
| 20250707 | 1,424 | 1,426 | 1,408 | 1,420 | 104,500 | -20 | 99% | 100% | 110% | ▼ | 9 | 0 | 0 | 101% | 102% | 109% | 99% | 5% |
| 20250708 | 1,419 | 1,436 | 1,414 | 1,429 | 80,400 | 9 | 101% | 101% | 77% | ▲ | 8 | 0 | 0 | 100% | 102% | 0% | 99% | 6% |
| 20250709 | 1,431 | 1,449 | 1,427 | 1,437 | 95,000 | 8 | 101% | 100% | 118% | ▲▲ | 7 | 0 | 0 | 100% | 102% | 0% | 100% | 6% |
| 20250710 | 1,440 | 1,445 | 1,434 | 1,439 | 52,800 | 2 | 100% | 100% | 56% | ▲▲▲ | 9 | 0 | 0 | 101% | 105% | 0% | 100% | 7% |
| 20250711 | 1,437 | 1,455 | 1,437 | 1,447 | 94,000 | 8 | 101% | 101% | 178% | ▲▲▲▲ | 7 | 0 | 0 | 100% | 104% | 0% | 100% | 7% |
| 20250714 | 1,450 | 1,463 | 1,448 | 1,450 | 105,100 | 3 | 100% | 100% | 112% | ▲▲▲▲▲ | 7 | 0 | 0 | 101% | 104% | 0% | 100% | 7% |
| 20250715 | 1,450 | 1,468 | 1,450 | 1,462 | 117,800 | 12 | 101% | 101% | 112% | ▲▲▲▲▲▲ | 6 | 0 | 0 | 100% | 105% | 0% | 100% | 8% |
| 20250716 | 1,470 | 1,487 | 1,464 | 1,475 | 90,800 | 13 | 101% | 100% | 77% | ▲▲▲▲▲▲▲ | 5 | 0 | 0 | 102% | 105% | 0% | 100% | 9% |
| 20250717 | 1,476 | 1,507 | 1,476 | 1,504 | 88,500 | 29 | 102% | 102% | 97% | ▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 11% |
| 20250718 | 1,506 | 1,508 | 1,492 | 1,506 | 106,400 | 2 | 100% | 100% | 120% | ▲▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 11% |
| 20250722 | 1,506 | 1,523 | 1,500 | 1,509 | 111,800 | 3 | 100% | 100% | 105% | ▲▲▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 102% | 0% | 0% | 100% | 11% |
| 20250723 | 1,520 | 1,549 | 1,511 | 1,546 | 134,200 | 37 | 102% | 102% | 120% | ▲▲▲▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 13% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -489,500 | 1,076 | 1,124 | 1,076 | 1,112 | 1,370,500 |
| 2025-02-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 489,500 | 0.80% | ▲ | 56,100 | 1,050 | 1,054 | 1,040 | 1,050 | 224,400 |
| 2025-02-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 433,400 | 0.71% | ▲ | 54,900 | 1,050 | 1,069 | 1,044 | 1,061 | 219,800 |
| 2025-02-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 378,500 | 0.62% | ▲ | 43,100 | 1,061 | 1,066 | 1,053 | 1,060 | 134,900 |
| 2025-02-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 335,400 | 0.55% | ▲ | 1,105 | 1,120 | 1,086 | 1,087 | 211,700 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100W04W | 350 | 2025-06-20 15:58 | 日本精機株式会社 | 本田技研工業株式会社 | 大量保有報告書 |