| 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 | 1,527 | 1,527 | 1,516 | 1,524 | 700 | 10 | 101% | 100% | 5% | ▲ | 0 | 0 | 0 | 99% | 100% | 100% | 97% | 1% |
| 20250625 | 1,528 | 1,528 | 1,503 | 1,510 | 6,800 | -14 | 99% | 99% | 971% | ▼ | 0 | 0 | 0 | 99% | 100% | 100% | 96% | 0% |
| 20250626 | 1,521 | 1,524 | 1,506 | 1,506 | 1,600 | -4 | 100% | 99% | 24% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 101% | 96% | 0% |
| 20250627 | 1,508 | 1,520 | 1,508 | 1,518 | 2,000 | 12 | 101% | 101% | 125% | ▲ | 0 | 0 | 0 | 100% | 100% | 100% | 97% | 1% |
| 20250630 | 1,523 | 1,523 | 1,510 | 1,521 | 4,400 | 3 | 100% | 100% | 220% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 100% | 97% | 1% |
| 20250701 | 1,518 | 1,520 | 1,510 | 1,520 | 3,600 | -1 | 100% | 100% | 82% | ▼ | 0 | 0 | 0 | 100% | 100% | 101% | 97% | 1% |
| 20250702 | 1,513 | 1,515 | 1,511 | 1,515 | 2,800 | -5 | 100% | 100% | 78% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 100% | 98% | 1% |
| 20250703 | 1,517 | 1,519 | 1,512 | 1,518 | 2,600 | 3 | 100% | 100% | 93% | ▲ | 0 | 0 | 0 | 100% | 100% | 100% | 98% | 1% |
| 20250704 | 1,515 | 1,515 | 1,512 | 1,512 | 2,100 | -6 | 100% | 100% | 81% | ▼ | 0 | 0 | 0 | 101% | 101% | 101% | 97% | 0% |
| 20250707 | 1,503 | 1,513 | 1,503 | 1,513 | 5,600 | 1 | 100% | 101% | 267% | ▲ | 0 | 0 | 0 | 101% | 101% | 101% | 98% | 0% |
| 20250708 | 1,505 | 1,516 | 1,505 | 1,515 | 3,300 | 2 | 100% | 101% | 59% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 1% |
| 20250709 | 1,510 | 1,522 | 1,510 | 1,519 | 3,900 | 4 | 100% | 101% | 118% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 1% |
| 20250710 | 1,512 | 1,516 | 1,511 | 1,516 | 800 | -3 | 100% | 100% | 21% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 1% |
| 20250711 | 1,514 | 1,524 | 1,511 | 1,519 | 2,800 | 3 | 100% | 100% | 350% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 99% | 1% |
| 20250714 | 1,519 | 1,519 | 1,511 | 1,511 | 2,400 | -8 | 99% | 99% | 86% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 99% | 0% |
| 20250715 | 1,520 | 1,520 | 1,512 | 1,520 | 3,900 | 9 | 101% | 100% | 163% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 99% | 1% |
| 20250716 | 1,512 | 1,527 | 1,512 | 1,521 | 3,100 | 1 | 100% | 101% | 79% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 1% |
| 20250717 | 1,521 | 1,521 | 1,511 | 1,516 | 1,300 | -5 | 100% | 100% | 42% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 1% |
| 20250718 | 1,514 | 1,514 | 1,510 | 1,510 | 3,700 | -6 | 100% | 100% | 285% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 0% |
| 20250722 | 1,521 | 1,521 | 1,509 | 1,509 | 3,500 | -1 | 100% | 99% | 95% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 0% |
| 20250723 | 1,508 | 1,518 | 1,506 | 1,518 | 3,700 | 9 | 101% | 101% | 106% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 1% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-18 | GOLDMAN SACHS INTERNATIONAL | 13,400 | 0.46% | ▼ | -1,000 | 4,525 | 4,585 | 4,525 | 4,560 | 6,700 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 14,400 | 0.50% | ▲ | 4,155 | 4,175 | 4,150 | 4,160 | 2,600 | |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 14,400 | 0.50% | ▲ | 0 | 4,155 | 4,175 | 4,150 | 4,160 | 2,600 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VDV9 | 350 | 2025-03-26 11:47 | 日本エコシステム株式会社 | 松島 穣 | 変更報告書 |
| S100VDUG | 350 | 2025-03-26 11:44 | 日本エコシステム株式会社 | 松島 穣 | 変更報告書 |
| S100VDUA | 360 | 2025-03-26 11:29 | 日本エコシステム株式会社 | 松島 穣 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VCQP | 350 | 2025-03-07 09:13 | 日本エコシステム株式会社 | 松島 穣 | 変更報告書 |
| S100SR6C | 350 | 2024-02-09 15:00 | 日本エコシステム株式会社 | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100SPH4 | 360 | 2024-02-01 15:00 | 日本エコシステム株式会社 | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SOF3 | 350 | 2024-01-31 15:00 | 日本エコシステム株式会社 | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 変更報告書 |