| 2026 |
| 07/23 | 1,936 | 1,937 | 1,915 | 1,929 | -0.46% | 28,400 | 262億6929万 | -4.13% |
| 07/22 | 1,985 | 1,985 | 1,938 | 1,938 | -1.12% | 28,900 | 263億9185万 | -3.82% |
| 07/21 | 1,994 | 1,994 | 1,950 | 1,960 | -0.25% | 29,100 | 266億9145万 | -2.92% |
| 07/21 | （空売り報告）モルガン・スタンレーMUFG証券 83,100株（0.6%）+0.06% |
| 07/17 | 2,000 | 2,000 | 1,950 | 1,965 | -1.45% | 64,800 | 267億5954万 | -2.77% |
| 07/17 | （空売り報告）モルガン・スタンレーMUFG証券 75,000株（0.54%）再IN |
| 07/16 | 2,028 | 2,028 | 1,981 | 1,994 | -1.34% | 48,600 | 271億5447万 | -1.38% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 153,261株（1.12%）+0.12% |
| 07/15 | 2,015 | 2,031 | 2,007 | 2,021 | -0.39% | 18,400 | 275億2215万 | -0.1% |
| 07/14 | 2,030 | 2,035 | 2,013 | 2,029 | +0.25% | 15,200 | 276億3110万 | +0.35% |
| 07/13 | 2,031 | 2,050 | 2,013 | 2,024 | -0.15% | 20,200 | 275億6301万 | +0.05% |
| 07/10 | （5%ルール）ikplanning（29.95%）豊澤一晃（3.86%） |
| 07/10 | 2,037 | 2,037 | 2,012 | 2,027 | +0.1% | 15,700 | 276億386万 | +0.1% |
| 07/09 | 2,050 | 2,050 | 2,013 | 2,025 | +0.05% | 18,000 | 275億7663万 | -0.3% |
| 07/08 | 2,044 | 2,059 | 2,012 | 2,024 | -1.6% | 25,000 | 275億6301万 | -0.39% |
| 07/07 | 2,069 | 2,089 | 2,045 | 2,057 | +0.24% | 16,800 | 280億1241万 | +1.23% |
| 07/06 | 2,028 | 2,055 | 2,028 | 2,052 | +1.18% | 20,400 | 279億4432万 | +1.08% |
| 07/06 | （空売り報告）Morgan Stanley & Co. International plc 0株（0%）-0.8%義務消失 |
| 07/03 | 2,025 | 2,042 | 2,008 | 2,028 | -0.34% | 16,800 | 276億1748万 | +0.05% |
| 07/03 | （空売り報告）Morgan Stanley & Co. International plc 109,900株（0.8%）新規 |
| 07/02 | 2,028 | 2,072 | 2,017 | 2,035 | +1.04% | 28,500 | 277億1281万 | +0.44% |
| 07/01 | 2,013 | 2,042 | 2,002 | 2,014 | -0.49% | 16,200 | 274億2683万 | -0.54% |
| 06/30 | 2,018 | 2,025 | 1,998 | 2,024 | +1.1% | 13,000 | 275億6301万 | -0.05% |
| 06/29 | 2,027 | 2,043 | 2,002 | 2,002 | -0.89% | 12,600 | 272億6341万 | -1.09% |
| 06/26 | 2,078 | 2,078 | 2,012 | 2,020 | -2.84% | 23,600 | 275億854万 | -0.2% |
| 06/25 | 1,992 | 2,079 | 1,986 | 2,079 | +4.37% | 49,400 | 283億1200万 | +2.72% |
| 06/24 | 2,002 | 2,010 | 1,991 | 1,992 | -0.9% | 18,100 | 271億2723万 | -1.48% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 137,000株（1%）+0.08% |
| 06/23 | 2,036 | 2,036 | 1,992 | 2,010 | -1.28% | 23,200 | 273億7236万 | -0.59% |
| 06/22 | 2,000 | 2,037 | 1,995 | 2,036 | +1.44% | 18,800 | 277億2643万 | +0.64% |
| 06/19 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 06/19 | 2,000 | 2,012 | 1,990 | 2,007 | +0.2% | 18,900 | 273億3150万 | -0.74% |
| 06/18 | 2,047 | 2,047 | 1,999 | 2,003 | -0.4% | 22,400 | 272億7703万 | -0.99% |
| 06/17 | 2,047 | 2,063 | 2,006 | 2,011 | -1.08% | 13,800 | 273億8597万 | -0.54% |
| 06/16 | 2,006 | 2,033 | 2,005 | 2,033 | +1.35% | 31,500 | 276億8557万 | +0.44% |
| 06/15 | 2,007 | 2,030 | 2,004 | 2,006 | -0.05% | 16,400 | 273億1788万 | -0.94% |
| 06/12 | 1,995 | 2,032 | 1,994 | 2,007 | +0.35% | 20,200 | 273億3150万 | -1.18% |
| 06/11 | 1,981 | 2,022 | 1,976 | 2,000 | -0.05% | 18,600 | 272億3618万 | -1.72% |
| 06/10 | 2,050 | 2,075 | 1,983 | 2,001 | -2.63% | 56,500 | 272億4979万 | -1.82% |
| 06/10 | （空売り報告）Barclays Capital Securities Ltd 126,300株（0.92%）+0.05% |
| 06/09 | 2,087 | 2,087 | 2,043 | 2,055 | -0.72% | 36,500 | 279億8517万 | +0.74% |
| 06/08 | 2,119 | 2,150 | 2,053 | 2,070 | -4.7% | 26,900 | 281億8944万 | +1.47% |
| 06/05 | 2,100 | 2,203 | 2,100 | 2,172 | +4.73% | 62,100 | 295億7849万 | +6.47% |
| 06/04 | 2,000 | 2,097 | 2,000 | 2,074 | +2.67% | 47,300 | 282億4391万 | +1.87% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 118,800株（0.87%）-0.07% |
| 06/03 | 2,015 | 2,031 | 1,989 | 2,020 | +1% | 29,900 | 275億854万 | -0.74% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 67,700株（0.49%）-0.1%義務消失 |
| 06/02 | 1,968 | 2,037 | 1,961 | 2,000 | +1.11% | 46,800 | 272億3618万 | -1.77% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 129,100株（0.94%）-0.07% |
| 06/01 | 2,011 | 2,014 | 1,963 | 1,978 | -1.54% | 37,700 | 269億3658万 | -3.13% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 138,500株（1.01%）+0.02% |
| 05/29 | 2,019 | 2,023 | 2,001 | 2,009 | +0.1% | 25,700 | 273億5874万 | -1.9% |
| 05/29 | （空売り報告）JPM Securities Japan Co Ltd. 67,800株（0.49%）-0.1%義務消失 |
| 05/29 | （空売り報告）Nomura International plc 65,300株（0.47%）-0.03%義務消失 |
| 05/28 | 2,004 | 2,019 | 1,990 | 2,007 | +0.3% | 39,800 | 273億3150万 | -2.38% |
| 05/28 | （空売り報告）Nomura International plc 69,400株（0.5%）再IN |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 135,000株（0.99%）-0.09% |
| 05/27 | 2,017 | 2,055 | 1,988 | 2,001 | +0.25% | 49,500 | 272億4979万 | -2.82% |
| 05/26 | 2,021 | 2,031 | 1,987 | 1,996 | -0.8% | 39,900 | 271億8170万 | -3.2% |
| 05/25 | 2,046 | 2,075 | 1,981 | 2,012 | +0.05% | 48,400 | 273億9959万 | -2.52% |
| 05/22 | 2,023 | 2,038 | 1,995 | 2,011 | -1.71% | 45,400 | 273億8597万 | -2.62% |
| 05/21 | 1,980 | 2,067 | 1,957 | 2,046 | +2.76% | 60,700 | 278億6261万 | -1.02% |
| 05/20 | 2,007 | 2,039 | 1,962 | 1,991 | -1.34% | 55,100 | 271億1361万 | -3.72% |
| 05/19 | 2,051 | 2,075 | 2,002 | 2,018 | -0.79% | 46,500 | 274億8130万 | -2.56% |
| 05/18 | 2,007 | 2,100 | 1,995 | 2,034 | +0.74% | 83,900 | 276億9919万 | -1.93% |
| 05/18 | （空売り報告）JPM Securities Japan Co Ltd. 80,600株（0.59%）-0.1% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 147,100株（1.08%）-0.1% |
| 05/15 | 2,050 | 2,069 | 2,012 | 2,019 | +1.97% | 72,000 | 274億9492万 | -2.75% |
| 05/14 | 2,222 | 2,279 | 1,967 | 1,980 | -3.41% | 245,800 | 269億6381万 | -4.72% |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/13 | 2,060 | 2,077 | 2,050 | 2,050 | -0.92% | 40,700 | 279億1708万 | -1.58% |
| 05/12 | 2,134 | 2,181 | 2,055 | 2,069 | -4.17% | 50,800 | 281億7582万 | -0.67% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 81,600株（0.59%）-0.05% |
| 05/11 | 2,115 | 2,186 | 2,115 | 2,159 | +2.47% | 38,700 | 294億145万 | +3.6% |
| 05/11 | （空売り報告）モルガン・スタンレーMUFG証券 87,800株（0.64%）-0.06% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 161,000株（1.18%）-0.02% |
| 05/08 | 2,075 | 2,108 | 2,074 | 2,107 | +2.18% | 32,700 | 286億9331万 | +1.4% |
| 05/07 | 2,091 | 2,100 | 2,052 | 2,062 | +0.05% | 26,300 | 280億8050万 | -0.63% |
| 05/01 | 2,052 | 2,067 | 2,045 | 2,061 | +0.05% | 23,800 | 280億6688万 | -0.72% |
| 04/30 | 2,058 | 2,067 | 2,033 | 2,060 | -0.15% | 25,000 | 280億5326万 | -0.77% |
| 04/28 | 2,059 | 2,075 | 2,040 | 2,063 | -0.24% | 19,300 | 280億9411万 | -0.58% |
| 04/28 | （空売り報告）JPM Securities Japan Co Ltd. 95,200株（0.69%）-0.01% |
| 04/27 | 2,084 | 2,098 | 2,035 | 2,068 | +0.58% | 31,100 | 281億6221万 | -0.29% |
| 04/27 | （空売り報告）Barclays Capital Securities Ltd 163,600株（1.2%）+0.08% |
| 04/24 | 2,050 | 2,064 | 2,040 | 2,056 | +0.05% | 20,000 | 279億9879万 | -0.82% |
| 04/23 | 2,124 | 2,145 | 2,039 | 2,055 | -3.34% | 47,300 | 279億8517万 | -0.92% |
| 04/23 | （空売り報告）JPM Securities Japan Co Ltd. 96,000株（0.7%）+0.01% |
| 04/22 | 2,150 | 2,179 | 2,100 | 2,126 | -1.21% | 32,800 | 289億5205万 | +2.46% |
| 04/21 | 2,171 | 2,198 | 2,151 | 2,152 | -1.91% | 27,800 | 293億612万 | +3.81% |
| 04/20 | 2,081 | 2,199 | 2,081 | 2,194 | +4.83% | 39,800 | 298億7808万 | +5.84% |
| 04/17 | 2,080 | 2,111 | 2,062 | 2,093 | +0.87% | 23,000 | 285億266万 | +1.16% |
| 04/16 | 2,061 | 2,076 | 2,042 | 2,075 | +1.67% | 17,100 | 282億5753万 | +0.19% |
| 04/15 | 2,057 | 2,075 | 2,022 | 2,041 | +0.05% | 22,300 | 277億9452万 | -1.78% |
| 04/14 | 2,055 | 2,075 | 2,038 | 2,040 | -0.49% | 22,300 | 277億8090万 | -2.11% |
| 04/13 | 2,062 | 2,097 | 2,050 | 2,050 | -1.11% | 16,000 | 279億1708万 | -1.87% |
| 04/10 | 2,080 | 2,119 | 2,065 | 2,073 | -0.14% | 38,500 | 282億3030万 | -1.14% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 152,600株（1.12%）+0.04% |
| 04/09 | 2,109 | 2,111 | 2,061 | 2,076 | -0.81% | 14,600 | 282億7115万 | -1.28% |
| 04/08 | 2,091 | 2,113 | 2,085 | 2,093 | +1.16% | 22,200 | 285億266万 | -0.57% |
| 04/08 | （空売り報告）Barclays Capital Securities Ltd 148,100株（1.08%）-0.02% |
| 04/07 | 2,096 | 2,109 | 2,050 | 2,069 | -0.53% | 26,200 | 281億7582万 | -1.9% |
| 04/07 | （空売り報告）Barclays Capital Securities Ltd 150,100株（1.1%）+0.02% |
| 04/06 | 2,063 | 2,116 | 2,063 | 2,080 | -0.81% | 12,200 | 283億2562万 | -1.65% |
| 04/03 | 2,060 | 2,100 | 2,058 | 2,097 | +1.99% | 15,600 | 285億5713万 | -1.27% |
| 04/02 | 2,139 | 2,139 | 2,056 | 2,056 | -1.58% | 16,900 | 279億9879万 | -3.43% |
| 04/01 | 2,058 | 2,100 | 2,053 | 2,089 | +3.52% | 38,800 | 284億4819万 | -2.25% |
| 04/01 | （空売り報告）Barclays Capital Securities Ltd 147,600株（1.08%）-0.03% |
| 03/31 | 2,057 | 2,063 | 2,009 | 2,018 | -0.79% | 21,000 | 274億8130万 | -5.88% |
| 03/30 | 2,020 | 2,074 | 1,991 | 2,034 | -2.12% | 30,900 | 276億9919万 | -5.79% |
| 03/27 | 2,041 | 2,085 | 2,026 | 2,078 | +0.82% | 29,200 | 282億9839万 | -4.5% |
| 03/26 | 2,079 | 2,120 | 2,048 | 2,061 | +0.54% | 34,600 | 280億6688万 | -6.06% |
| 03/25 | 2,049 | 2,070 | 2,049 | 2,050 | +1.18% | 16,000 | 279億1708万 | -7.16% |
| 03/24 | 2,053 | 2,081 | 2,022 | 2,026 | -0.64% | 26,100 | 275億9025万 | -9.07% |
| 03/23 | 2,010 | 2,045 | 1,991 | 2,039 | -2.02% | 43,400 | 277億4363万 | -9.05% |
| 03/19 | 2,035 | 2,179 | 2,034 | 2,081 | -0.19% | 45,000 | 283億1510万 | -8.12% |
| 03/18 | 2,070 | 2,109 | 2,070 | 2,085 | +0.34% | 36,100 | 283億6953万 | -8.71% |
| 03/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,200株（0.48%）-0.05%義務消失 |
| 03/17 | 2,140 | 2,154 | 2,078 | 2,078 | -2.81% | 53,100 | 282億7428万 | -9.49% |
| 03/17 | （空売り報告）Barclays Capital Securities Ltd 151,900株（1.11%）+0.1% |
| 03/16 | （IR情報）13:45 機械振興賞60周年記念展示にCoolLaserが出展 |
| 03/16 | 2,109 | 2,153 | 2,109 | 2,138 | +1.04% | 23,500 | 290億9067万 | -7.41% |
| 03/13 | 2,110 | 2,123 | 2,098 | 2,116 | -1.03% | 58,600 | 287億9133万 | -8.79% |
| 03/12 | 2,198 | 2,218 | 2,131 | 2,138 | -4.51% | 44,400 | 290億9067万 | -8.12% |
| 03/11 | 2,210 | 2,260 | 2,210 | 2,239 | +1.73% | 57,400 | 304億6493万 | -4.15% |
| 03/11 | （空売り報告）Barclays Capital Securities Ltd 138,500株（1.01%）+0.05% |
| 03/10 | 2,187 | 2,260 | 2,174 | 2,201 | +1.43% | 54,000 | 299億4788万 | -5.98% |
| 03/09 | 2,181 | 2,190 | 2,099 | 2,170 | -3.6% | 109,000 | 295億2608万 | -7.46% |
| 03/09 | （空売り報告）Barclays Capital Securities Ltd 131,600株（0.96%）-0.04% |
| 03/06 | 2,213 | 2,255 | 2,210 | 2,251 | +1.72% | 31,900 | 306億2820万 | -4.13% |
| 03/06 | （空売り報告）Barclays Capital Securities Ltd 136,400株（1%）+0.01% |
| 03/05 | 2,176 | 2,245 | 2,164 | 2,213 | +3.9% | 57,800 | 301億1116万 | -5.87% |
| 03/05 | （空売り報告）JPM Securities Japan Co Ltd. 94,400株（0.69%）-0.01% |
| 03/05 | （空売り報告）Nomura International plc 61,000株（0.44%）-0.11%義務消失 |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 136,000株（0.99%）-0.04% |
| 03/04 | 2,150 | 2,193 | 2,101 | 2,130 | -2.29% | 85,100 | 289億8182万 | -9.44% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 96,400株（0.7%）+0.08% |
| 03/03 | 2,206 | 2,220 | 2,180 | 2,180 | -1.8% | 81,800 | 296億6214万 | -7.43% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 140,500株（1.03%）+0.12% |
| 03/02 | 2,250 | 2,275 | 2,201 | 2,220 | -3.48% | 93,200 | 302億640万 | -5.77% |
| 03/02 | （空売り報告）Nomura International plc 76,000株（0.55%）再IN |
| 02/27 | 2,250 | 2,310 | 2,245 | 2,300 | +2.82% | 90,400 | 312億9492万 | -2.34% |
| 02/27 | （空売り報告）JPM Securities Japan Co Ltd. 84,900株（0.62%）-0.08% |
| 02/27 | （空売り報告）Nomura International plc 64,700株（0.47%）-0.11%義務消失 |
| 02/26 | 2,255 | 2,267 | 2,221 | 2,237 | -0.8% | 84,500 | 304億3771万 | -4.81% |
| 02/25 | （空売り報告）JPM Securities Japan Co Ltd. 95,500株（0.7%）+0.03% |
| 02/24 | （空売り報告）JPM Securities Japan Co Ltd. 91,200株（0.67%）-0.12% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 124,600株（0.91%）+0.06% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 96,000株（0.7%）+0.06% |
| 02/20 | （空売り報告）Barclays Capital Securities Ltd 115,500株（0.85%）+0.25% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
