| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 1,444 | 1,460 | 1,441 | 1,458 | 25,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 1,459 | 1,467 | 1,450 | 1,455 | 32,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 1,450 | 1,450 | 1,436 | 1,436 | 27,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 1,436 | 1,442 | 1,431 | 1,439 | 22,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 1,432 | 1,442 | 1,421 | 1,439 | 30,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 1,431 | 1,439 | 1,419 | 1,419 | 29,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 1,415 | 1,424 | 1,405 | 1,412 | 24,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 1,411 | 1,431 | 1,411 | 1,428 | 29,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 1,428 | 1,449 | 1,428 | 1,446 | 25,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 1,448 | 1,467 | 1,442 | 1,467 | 46,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 1,473 | 1,473 | 1,455 | 1,466 | 27,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 1,485 | 1,485 | 1,469 | 1,476 | 40,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 1,485 | 1,511 | 1,476 | 1,500 | 70,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 1,508 | 1,510 | 1,480 | 1,492 | 41,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 1,456 | 1,481 | 1,450 | 1,470 | 39,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 1,464 | 1,493 | 1,464 | 1,483 | 26,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 1,475 | 1,476 | 1,443 | 1,469 | 33,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 1,452 | 1,460 | 1,443 | 1,449 | 24,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-26 | Citigroup Global Markets Limited | 59,100 | 0.28% | ▼ | -89,200 | 1,237 | 1,252 | 1,233 | 1,250 | 33,200 |
| 2026-05-25 | Citigroup Global Markets Limited | 148,300 | 0.70% | ▲ | 5,200 | 1,235 | 1,275 | 1,228 | 1,236 | 47,500 |
| 2026-04-15 | Citigroup Global Markets Limited | 143,100 | 0.68% | ▼ | -21,900 | 1,329 | 1,358 | 1,329 | 1,347 | 45,700 |
| 2026-04-02 | Citigroup Global Markets Limited | 165,000 | 0.78% | ▼ | 81,300 | 1,280 | 1,300 | 1,263 | 1,276 | 32,600 |
| 2026-03-23 | Citigroup Global Markets Limited | 83,700 | 0.80% | ▲ | 10,300 | 2,576 | 2,576 | 2,485 | 2,485 | 25,400 |
| 2026-03-12 | Citigroup Global Markets Limited | 73,400 | 0.70% | ▲ | 10,000 | 2,681 | 2,685 | 2,655 | 2,671 | 21,300 |
| 2026-02-25 | Citigroup Global Markets Limited | 63,400 | 0.60% | ▲ | 9,600 | 2,732 | 2,743 | 2,703 | 2,716 | 23,100 |
| 2026-01-29 | Citigroup Global Markets Limited | 53,800 | 0.51% | ▲ | 2,350 | 2,350 | 2,307 | 2,321 | 26,800 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Z3II | 350 | 2026-09-29 14:15 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100WQK0 | 350 | 2025-09-26 09:20 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100WFYK | 350 | 2025-08-06 15:39 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100VMDY | 350 | 2025-04-15 16:01 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100V86U | 350 | 2025-02-18 16:01 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UVGX | 350 | 2024-12-04 15:51 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100UGM2 | 350 | 2024-10-03 15:29 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100U6T1 | 350 | 2024-08-14 15:32 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |
| S100THHT | 350 | 2024-05-29 15:20 | ＳＰＫ株式会社 | 光通信株式会社 | 変更報告書 |