| 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 | 1,622 | 1,639 | 1,615 | 1,617 | 2,419,700 | 5 | 100% | 100% | 83% | ▲ | 5 | 9 | 0 | 99% | 107% | 112% | 97% | 3% |
| 20250625 | 1,627 | 1,629 | 1,598 | 1,616 | 3,964,400 | -1 | 100% | 99% | 164% | ▼ | 4 | 8 | 0 | 103% | 109% | 113% | 97% | 3% |
| 20250626 | 1,615 | 1,658 | 1,615 | 1,658 | 3,670,700 | 42 | 103% | 103% | 93% | ▲ | 3 | 6 | 0 | 101% | 107% | 110% | 99% | 5% |
| 20250627 | 1,660 | 1,681 | 1,657 | 1,669 | 4,207,400 | 11 | 101% | 101% | 115% | ▲▲ | 4 | 0 | 0 | 102% | 107% | 109% | 100% | 6% |
| 20250630 | 1,676 | 1,709 | 1,673 | 1,709 | 5,634,000 | 41 | 102% | 102% | 134% | ▲▲▲ | 3 | 0 | 0 | 102% | 105% | 107% | 100% | 9% |
| 20250701 | 1,704 | 1,745 | 1,701 | 1,738 | 6,129,300 | 29 | 102% | 102% | 109% | ▲▲▲▲ | 4 | 0 | 0 | 99% | 99% | 103% | 100% | 10% |
| 20250702 | 1,778 | 1,798 | 1,749 | 1,765 | 7,117,700 | 27 | 102% | 99% | 116% | ▲▲▲▲▲ | 0 | 0 | 0 | 102% | 101% | 104% | 100% | 12% |
| 20250703 | 1,756 | 1,791 | 1,754 | 1,784 | 5,240,700 | 19 | 101% | 102% | 74% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 101% | 99% | 103% | 100% | 13% |
| 20250704 | 1,780 | 1,800 | 1,771 | 1,790 | 3,808,000 | 7 | 100% | 101% | 73% | ▲▲▲▲▲▲▲ | 0 | 0 | 0 | 99% | 96% | 102% | 100% | 13% |
| 20250707 | 1,789 | 1,794 | 1,756 | 1,765 | 2,467,100 | -25 | 99% | 99% | 65% | ▼ | 0 | 0 | 0 | 101% | 98% | 105% | 99% | 11% |
| 20250708 | 1,744 | 1,787 | 1,741 | 1,769 | 4,297,600 | 4 | 100% | 101% | 174% | ▲ | 0 | 0 | 0 | 100% | 97% | 0% | 99% | 11% |
| 20250709 | 1,777 | 1,794 | 1,755 | 1,769 | 3,188,400 | 0 | 100% | 100% | 74% | -- | 0 | 0 | 0 | 98% | 98% | 0% | 99% | 11% |
| 20250710 | 1,761 | 1,762 | 1,718 | 1,720 | 4,511,300 | -50 | 97% | 98% | 141% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 96% | 7% |
| 20250711 | 1,720 | 1,734 | 1,695 | 1,695 | 3,582,000 | -25 | 99% | 99% | 79% | ▼▼ | 8 | 0 | 0 | 101% | 101% | 0% | 95% | 5% |
| 20250714 | 1,696 | 1,725 | 1,691 | 1,711 | 3,211,100 | 16 | 101% | 101% | 90% | ▲ | 7 | 0 | 0 | 100% | 103% | 0% | 96% | 6% |
| 20250715 | 1,724 | 1,736 | 1,706 | 1,717 | 5,487,900 | 6 | 100% | 100% | 171% | ▲▲ | 6 | 0 | 0 | 100% | 106% | 0% | 96% | 6% |
| 20250716 | 1,716 | 1,728 | 1,702 | 1,714 | 5,597,600 | -3 | 100% | 100% | 102% | ▼ | 5 | 0 | 0 | 100% | 107% | 0% | 96% | 6% |
| 20250717 | 1,701 | 1,716 | 1,687 | 1,702 | 4,480,200 | -12 | 99% | 100% | 80% | ▼▼ | 4 | 0 | 0 | 100% | 0% | 0% | 95% | 6% |
| 20250718 | 1,711 | 1,721 | 1,699 | 1,717 | 3,347,900 | 15 | 101% | 100% | 75% | ▲ | 3 | 0 | 0 | 99% | 0% | 0% | 96% | 6% |
| 20250722 | 1,788 | 1,803 | 1,738 | 1,778 | 14,416,500 | 61 | 104% | 99% | 431% | ▲▲ | 0 | 0 | 0 | 103% | 0% | 0% | 99% | 10% |
| 20250723 | 1,778 | 1,832 | 1,776 | 1,826 | 11,114,500 | 48 | 103% | 103% | 77% | ▲▲▲ | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | BNP Paribas Financial Markets SNC | 4,420,850 | 0.39% | ▼ | -1,778,700 | 1,543 | 1,596 | 1,514 | 1,551 | 9,439,900 |
| 2025-03-31 | BNP Paribas Financial Markets SNC | 6,199,550 | 0.55% | ▼ | -1,145,400 | 1,788 | 1,793 | 1,746 | 1,773 | 6,511,400 |
| 2025-03-25 | BNP Paribas Financial Markets SNC | 7,344,950 | 0.65% | ▲ | 1,117,901 | 1,890 | 1,892 | 1,859 | 1,876 | 4,109,600 |
| 2025-03-14 | BNP Paribas Financial Markets SNC | 6,227,049 | 0.55% | ▼ | -854,500 | 1,839 | 1,858 | 1,830 | 1,850 | 6,017,700 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 7,081,549 | 0.63% | ▲ | 1,814 | 1,842 | 1,803 | 1,837 | 4,955,800 | |
| 2024-12-27 | 野村證券株式会社 | 0 | 0.00% | ▼ | -27,173,499 | 1,731 | 1,761 | 1,726 | 1,756 | 6,613,000 |
| 2024-12-23 | 野村證券株式会社 | 27,173,499 | 2.49% | ▼ | -806,386 | 1,655 | 1,680 | 1,641 | 1,680 | 7,058,500 |
| 2024-12-17 | 野村證券株式会社 | 27,979,885 | 2.57% | ▼ | -1,190,912 | 1,702 | 1,707 | 1,661 | 1,662 | 17,343,000 |
| 2024-12-03 | 野村證券株式会社 | 29,170,797 | 2.68% | ▼ | -303,713 | 1,916 | 1,946 | 1,891 | 1,934 | 107,288,000 |
| 2024-12-02 | 野村證券株式会社 | 29,474,510 | 3.13% | ▲ | 403,700 | 1,950 | 2,000 | 1,944 | 1,996 | 32,864,900 |
| 2024-11-26 | 野村證券株式会社 | 29,070,810 | 3.09% | ▲ | 1,897 | 1,901 | 1,827 | 1,836 | 32,804,600 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VPB7 | 350 | 2025-05-07 15:46 | 関西電力株式会社 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100V4EE | 350 | 2025-01-22 13:02 | 関西電力株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100V1XW | 350 | 2025-01-08 10:45 | 関西電力株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TKN3 | 350 | 2024-06-06 15:45 | 関西電力株式会社 | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| S100TEO1 | 360 | 2024-05-13 16:57 | 関西電力株式会社 | 大阪市 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TCLG | 350 | 2024-05-01 16:33 | 関西電力株式会社 | 大阪市 | 変更報告書 |