| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250625 | 1,045 | 1,046 | 1,013 | 1,020 | 120,500 | -29 | 97% | 98% | 24% | ▼▼ | 0 | 0 | 0 | 99% | 100% | 100% | 85% | 3% |
| 20250626 | 1,015 | 1,024 | 1,008 | 1,009 | 50,200 | -11 | 99% | 99% | 42% | ▼▼▼ | 0 | 0 | 0 | 100% | 101% | 102% | 84% | 2% |
| 20250627 | 1,001 | 1,015 | 996 | 1,002 | 52,600 | -7 | 99% | 100% | 105% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 100% | 102% | 84% | 1% |
| 20250630 | 1,002 | 1,017 | 1,002 | 1,007 | 31,800 | 5 | 100% | 100% | 60% | ▲ | 0 | 0 | 0 | 99% | 99% | 101% | 84% | 2% |
| 20250701 | 1,011 | 1,011 | 997 | 1,001 | 26,900 | -6 | 99% | 99% | 85% | ▼ | 0 | 0 | 0 | 100% | 100% | 102% | 83% | 1% |
| 20250702 | 1,007 | 1,015 | 1,001 | 1,010 | 17,900 | 9 | 101% | 100% | 67% | ▲ | 0 | 0 | 0 | 99% | 99% | 101% | 84% | 2% |
| 20250703 | 1,014 | 1,021 | 999 | 999 | 53,300 | -11 | 99% | 99% | 298% | ▼ | 0 | 0 | 0 | 100% | 101% | 103% | 83% | 1% |
| 20250704 | 1,000 | 1,006 | 998 | 1,000 | 22,800 | 1 | 100% | 100% | 43% | ▲ | 0 | 0 | 0 | 99% | 100% | 102% | 83% | 0% |
| 20250707 | 1,001 | 1,005 | 995 | 995 | 19,400 | -5 | 100% | 99% | 85% | ▼ | 0 | 0 | 0 | 101% | 101% | 103% | 83% | 0% |
| 20250708 | 996 | 1,004 | 992 | 1,003 | 18,100 | 8 | 101% | 101% | 93% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 84% | 1% |
| 20250709 | 1,004 | 1,014 | 1,002 | 1,008 | 12,100 | 5 | 100% | 100% | 67% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 102% | 84% | 1% |
| 20250710 | 1,002 | 1,004 | 996 | 1,002 | 25,500 | -6 | 99% | 100% | 211% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 84% | 1% |
| 20250711 | 1,002 | 1,006 | 997 | 1,004 | 20,200 | 2 | 100% | 100% | 79% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 84% | 1% |
| 20250714 | 1,000 | 1,004 | 997 | 1,000 | 15,000 | -4 | 100% | 100% | 74% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 83% | 1% |
| 20250715 | 1,000 | 1,003 | 997 | 1,000 | 17,100 | 0 | 100% | 100% | 114% | -- | 0 | 0 | 0 | 100% | 100% | 0% | 83% | 1% |
| 20250716 | 999 | 1,003 | 998 | 998 | 10,400 | -2 | 100% | 100% | 61% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 83% | 0% |
| 20250717 | 998 | 1,000 | 993 | 996 | 28,700 | -2 | 100% | 100% | 276% | ▼▼ | 0 | 0 | 0 | 99% | 103% | 0% | 83% | 0% |
| 20250718 | 997 | 998 | 986 | 986 | 33,700 | -10 | 99% | 99% | 117% | ▼▼▼ | 0 | 0 | 0 | 100% | 104% | 0% | 82% | 0% |
| 20250722 | 986 | 991 | 984 | 985 | 34,000 | -1 | 100% | 100% | 101% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 94% | 0% |
| 20250723 | 990 | 1,001 | 985 | 1,001 | 29,900 | 16 | 102% | 101% | 88% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 2% |
| 20250724 | 1,008 | 1,021 | 1,001 | 1,011 | 36,000 | 10 | 101% | 100% | 120% | ▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 3% |
| 20250725 | 1,018 | 1,031 | 1,016 | 1,026 | 27,700 | 15 | 101% | 101% | 77% | ▲▲▲ | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-13 | モルガン・スタンレーMUFG証券株式会社 | 32,584 | 0.42% | ▼ | -7,300 | 1,005 | 1,057 | 1,005 | 1,054 | 80,600 |
| 2025-04-03 | モルガン・スタンレーMUFG証券株式会社 | 39,884 | 0.52% | ▲ | 948 | 948 | 915 | 922 | 72,500 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKLF | 350 | 2025-04-07 11:13 | 共栄タンカー株式会社 | 三井住友海上火災保険株式会社 | 変更報告書（特例対象株券等） |