| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250630 | 1,348 | 1,348 | 1,320 | 1,332 | 11,994,100 | -16 | 99% | 99% | 124% | ▼ | 18 | 0 | 0 | 99% | 100% | 110% | 99% | 5% |
| 20250701 | 1,340 | 1,340 | 1,305 | 1,329 | 8,633,800 | -3 | 100% | 99% | 72% | ▼▼ | 17 | 0 | 0 | 99% | 98% | 111% | 99% | 5% |
| 20250702 | 1,330 | 1,337 | 1,313 | 1,316 | 7,200,600 | -13 | 99% | 99% | 83% | ▼▼▼ | 16 | 16 | 0 | 100% | 99% | 112% | 98% | 4% |
| 20250703 | 1,316 | 1,321 | 1,304 | 1,313 | 6,280,400 | -3 | 100% | 100% | 87% | ▼▼▼▼ | 14 | 15 | 0 | 100% | 98% | 111% | 97% | 4% |
| 20250704 | 1,331 | 1,344 | 1,325 | 1,334 | 5,692,200 | 21 | 102% | 100% | 91% | ▲ | 14 | 14 | 0 | 99% | 98% | 111% | 99% | 5% |
| 20250707 | 1,326 | 1,333 | 1,305 | 1,307 | 4,831,200 | -27 | 98% | 99% | 85% | ▼ | 13 | 13 | 0 | 101% | 101% | 114% | 97% | 3% |
| 20250708 | 1,289 | 1,300 | 1,277 | 1,296 | 7,760,000 | -11 | 99% | 101% | 161% | ▼▼ | 11 | 12 | 0 | 100% | 99% | 113% | 96% | 2% |
| 20250709 | 1,304 | 1,307 | 1,290 | 1,306 | 5,364,300 | 10 | 101% | 100% | 69% | ▲ | 10 | 11 | 0 | 100% | 99% | 111% | 97% | 3% |
| 20250710 | 1,304 | 1,312 | 1,291 | 1,304 | 7,129,100 | -2 | 100% | 100% | 133% | ▼ | 9 | 10 | 0 | 100% | 99% | 106% | 97% | 1% |
| 20250711 | 1,301 | 1,324 | 1,292 | 1,300 | 7,918,600 | -4 | 100% | 100% | 111% | ▼▼ | 8 | 9 | 0 | 100% | 100% | 106% | 96% | 0% |
| 20250714 | 1,291 | 1,299 | 1,279 | 1,294 | 5,361,800 | -6 | 100% | 100% | 68% | ▼▼▼ | 7 | 8 | 0 | 99% | 100% | 105% | 96% | 0% |
| 20250715 | 1,305 | 1,321 | 1,291 | 1,291 | 6,888,600 | -3 | 100% | 99% | 128% | ▼▼▼▼ | 6 | 7 | 0 | 100% | 108% | 0% | 96% | 0% |
| 20250716 | 1,285 | 1,291 | 1,279 | 1,285 | 5,380,700 | -6 | 100% | 100% | 78% | ▼▼▼▼▼ | 5 | 6 | 0 | 100% | 114% | 0% | 95% | 0% |
| 20250717 | 1,291 | 1,300 | 1,285 | 1,294 | 4,196,900 | 9 | 101% | 100% | 78% | ▲ | 4 | 5 | 0 | 99% | 113% | 0% | 96% | 1% |
| 20250718 | 1,300 | 1,307 | 1,292 | 1,292 | 3,990,900 | -2 | 100% | 99% | 95% | ▼ | 3 | 4 | 0 | 101% | 112% | 0% | 96% | 1% |
| 20250722 | 1,292 | 1,308 | 1,289 | 1,304 | 7,069,000 | 12 | 101% | 101% | 177% | ▲ | 2 | 3 | 0 | 102% | 101% | 0% | 97% | 1% |
| 20250723 | 1,364 | 1,408 | 1,341 | 1,384 | 17,523,700 | 81 | 106% | 102% | 248% | ▲▲ | 2 | 0 | 0 | 102% | 95% | 0% | 100% | 8% |
| 20250724 | 1,440 | 1,475 | 1,426 | 1,472 | 16,544,300 | 88 | 106% | 102% | 94% | ▲▲▲ | 0 | 0 | 0 | 99% | 94% | 0% | 100% | 15% |
| 20250725 | 1,458 | 1,463 | 1,443 | 1,443 | 7,472,600 | -29 | 98% | 99% | 45% | ▼ | 0 | 0 | 0 | 96% | 0% | 0% | 98% | 12% |
| 20250728 | 1,427 | 1,428 | 1,364 | 1,376 | 13,024,700 | -67 | 95% | 96% | 174% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 93% | 7% |
| 20250729 | 1,376 | 1,383 | 1,366 | 1,369 | 5,209,000 | -7 | 99% | 99% | 40% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 93% | 7% |
| 20250730 | 1,357 | 1,379 | 1,356 | 1,370 | 6,783,600 | 1 | 100% | 101% | 130% | ▲ | 0 | 0 | 0 | % | % | % | 93% | 7% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-24 | Barclays Bank PLC | 6,785,043 | 0.29% | ▼ | -9,048,100 | 1,008 | 1,017 | 997 | 1,003 | 14,127,700 |
| 2024-09-20 | Barclays Bank PLC | 15,833,143 | 0.68% | ▼ | -7,784,800 | 1,040 | 1,048 | 1,022 | 1,023 | 13,963,000 |
| 2024-08-07 | Barclays Bank PLC | 23,617,943 | 1.01% | ▲ | 215,500 | 799 | 914 | 799 | 887 | 30,238,400 |
| 2024-06-12 | Barclays Bank PLC | 23,402,443 | 0.99% | ▼ | -2,450,600 | 1,008 | 1,022 | 1,005 | 1,017 | 8,150,900 |
| 2024-03-25 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -13,755,834 | 947 | 967 | 942 | 948 | 19,849,200 |
| 2024-03-22 | J.P. MORGAN SECURITIES PLC | 13,755,834 | 0.58% | ▲ | 928 | 954 | 921 | 951 | 16,185,600 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VFY2 | 350 | 2025-03-24 09:52 | 株式会社りそなホールディングス | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 大量保有報告書（特例対象株券等） |