2024 |
09/18 | 353 | 356 | 350 | 353 | +0.86% | 8,700 | 25億2001万 | -5.36% |
09/17 | 360 | 361 | 349 | 350 | -2.78% | 9,400 | 24億9859万 | -6.17% |
09/13 | 361 | 364 | 360 | 360 | -0.83% | 4,600 | 25億6998万 | -3.49% |
09/12 | 359 | 367 | 359 | 363 | +1.97% | 8,700 | 25億9139万 | -2.42% |
09/11 | 368 | 368 | 351 | 356 | -3% | 10,000 | 25億4142万 | -4.04% |
09/10 | 365 | 369 | 365 | 367 | +0.55% | 3,800 | 26億1995万 | -0.54% |
09/09 | 355 | 365 | 351 | 365 | 0% | 24,100 | 26億567万 | -0.54% |
09/06 | 370 | 371 | 360 | 365 | -1.08% | 9,200 | 26億567万 | -0.82% |
09/05 | 362 | 378 | 362 | 369 | +0.27% | 7,600 | 26億3423万 | -0.27% |
09/04 | 375 | 376 | 357 | 368 | -3.92% | 46,200 | 26億2709万 | -1.08% |
09/03 | 384 | 389 | 382 | 383 | 0% | 16,400 | 27億3417万 | +2.13% |
09/02 | 381 | 385 | 378 | 383 | -0.26% | 14,800 | 27億3417万 | +1.59% |
08/30 | 376 | 386 | 376 | 384 | +1.86% | 17,300 | 27億4131万 | +1.32% |
08/29 | 372 | 379 | 370 | 377 | +0.8% | 15,900 | 26億9134万 | -0.79% |
08/28 | 384 | 384 | 373 | 374 | -2.35% | 27,100 | 26億6992万 | -2.09% |
08/27 | 380 | 385 | 380 | 383 | -0.78% | 15,600 | 27億3417万 | -0.26% |
08/26 | 386 | 392 | 377 | 386 | +0.78% | 34,000 | 27億5559万 | 0% |
08/26 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 57,000株(0.79%)-0.03% |
08/23 | 387 | 387 | 382 | 383 | -1.03% | 20,900 | 27億3417万 | -1.54% |
08/23 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 58,700株(0.82%)+0.03% |
08/22 | 386 | 390 | 383 | 387 | -0.26% | 29,100 | 27億6273万 | -1.02% |
08/21 | 387 | 392 | 387 | 388 | -0.26% | 14,300 | 27億6986万 | -1.27% |
08/20 | 375 | 393 | 375 | 389 | +3.73% | 27,400 | 27億7700万 | -1.77% |
08/20 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 57,000株(0.79%)-0.01% |
08/19 | 373 | 380 | 371 | 375 | 0% | 16,400 | 26億7706万 | -5.78% |
08/19 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 57,300株(0.8%)+0.01% |
08/16 | 374 | 378 | 368 | 375 | +0.81% | 10,300 | 26億7706万 | -6.48% |
08/15 | 367 | 377 | 367 | 372 | +1.36% | 14,900 | 26億5564万 | -7.69% |
08/14 | 354 | 367 | 351 | 367 | +3.67% | 36,000 | 26億1995万 | -10.27% |
08/14 | (空売り報告)モルガン・スタンレーMUFG証券 47,700株(0.66%)-0.08% |
08/14 | (空売り報告)MERRILL LYNCH INTERNATIONAL 32,500株(0.45%)-0.05%義務消失 |
08/14 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 57,000株(0.79%)-0.04% |
08/13 | 343 | 358 | 342 | 354 | +3.81% | 30,100 | 25億2714万 | -14.7% |
08/13 | (空売り報告)モルガン・スタンレーMUFG証券 53,100株(0.74%)-0.06% |
08/13 | (空売り報告)MERRILL LYNCH INTERNATIONAL 35,800株(0.5%)-0.03% |
08/09 | 351 | 355 | 331 | 341 | -1.73% | 19,800 | 24億3434万 | -19% |
08/09 | (空売り報告)モルガン・スタンレーMUFG証券 57,400株(0.8%)+0.02% |
08/09 | (空売り報告)MERRILL LYNCH INTERNATIONAL 38,100株(0.53%)-0.02% |
08/08 | 330 | 353 | 328 | 347 | +3.27% | 32,900 | 24億7717万 | -18.74% |
08/07 | 304 | 339 | 304 | 336 | +8.39% | 91,900 | 23億9865万 | -22.58% |
08/07 | (空売り報告)モルガン・スタンレーMUFG証券 55,700株(0.78%)-0.04% |
08/07 | (空売り報告)MERRILL LYNCH INTERNATIONAL 39,600株(0.55%)-0.14% |
08/07 | (空売り報告)Barclays Capital Securities Ltd 35,500株(0.49%)-0.1%義務消失 |
08/06 | 327 | 340 | 305 | 310 | -0.32% | 116,700 | 22億1304万 | -29.55% |
08/06 | (空売り報告)モルガン・スタンレーMUFG証券 58,600株(0.82%)-0.1% |
08/06 | (空売り報告)MERRILL LYNCH INTERNATIONAL 49,900株(0.69%)-0.16% |
08/05 | 375 | 375 | 303 | 311 | -18.8% | 182,700 | 22億2017万 | -30.58% |
08/05 | (空売り報告)MERRILL LYNCH INTERNATIONAL 61,200株(0.85%)+0.01% |
08/05 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 59,800株(0.83%)-0.1% |
08/02 | 400 | 413 | 383 | 383 | -8.15% | 121,900 | 27億3417万 | -15.82% |
08/02 | (空売り報告)MERRILL LYNCH INTERNATIONAL 60,400株(0.84%)+0.06% |
08/02 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 66,700株(0.93%)+0.11% |
08/01 | 429 | 435 | 416 | 417 | -3.25% | 41,400 | 29億7689万 | -9.15% |
08/01 | (空売り報告)MERRILL LYNCH INTERNATIONAL 56,300株(0.78%)+0.05% |
07/31 | 434 | 435 | 428 | 431 | -1.15% | 16,200 | 30億7684万 | -6.51% |
07/31 | (空売り報告)MERRILL LYNCH INTERNATIONAL 52,800株(0.73%)-0.03% |
07/30 | 441 | 446 | 435 | 436 | -0.91% | 27,600 | 31億1253万 | -5.83% |
07/30 | (空売り報告)MERRILL LYNCH INTERNATIONAL 54,800株(0.76%)-0.03% |
07/29 | 425 | 440 | 424 | 440 | +3.53% | 18,600 | 31億4108万 | -5.38% |
07/29 | (空売り報告)MERRILL LYNCH INTERNATIONAL 56,500株(0.79%)-0.02% |
07/26 | 421 | 427 | 420 | 425 | +1.43% | 25,600 | 30億3400万 | -8.99% |
07/26 | (空売り報告)MERRILL LYNCH INTERNATIONAL 57,900株(0.81%)-0.03% |
07/25 | 422 | 424 | 418 | 419 | -1.18% | 30,800 | 29億9117万 | -10.66% |
07/25 | (空売り報告)MERRILL LYNCH INTERNATIONAL 60,600株(0.84%)+0.01% |
07/24 | 430 | 435 | 424 | 424 | -1.4% | 34,000 | 30億2686万 | -9.98% |
07/24 | (空売り報告)MERRILL LYNCH INTERNATIONAL 59,800株(0.83%)+0.08% |
07/24 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 58,900株(0.82%)+0.03% |
07/23 | 432 | 439 | 430 | 430 | -0.46% | 32,900 | 30億6970万 | -9.09% |
07/23 | (空売り報告)モルガン・スタンレーMUFG証券 65,700株(0.92%)+0.05% |
07/22 | 441 | 443 | 431 | 432 | -2.48% | 58,900 | 30億8397万 | -9.05% |
07/22 | (空売り報告)MERRILL LYNCH INTERNATIONAL 53,800株(0.75%)+0.1% |
07/19 | 445 | 448 | 441 | 443 | -0.45% | 43,500 | 31億6250万 | -7.13% |
07/19 | (空売り報告)MERRILL LYNCH INTERNATIONAL 46,600株(0.65%)+0.06% |
07/19 | (空売り報告)Barclays Capital Securities Ltd 42,500株(0.59%)再IN |
07/18 | (IR情報)16:00 当社従業員に対するストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
07/18 | 445 | 448 | 443 | 445 | -0.22% | 18,800 | 31億7678万 | -6.9% |
07/18 | (空売り報告)Barclays Capital Securities Ltd 33,900株(0.47%)-0.22%義務消失 |
07/17 | 444 | 449 | 444 | 446 | +0.68% | 33,900 | 31億8392万 | -6.89% |
07/16 | (IR情報)15:30 2025年2月期第1四半期決算説明会書き起こし |
07/16 | 450 | 450 | 441 | 443 | -0.45% | 33,500 | 31億6250万 | -7.71% |
07/12 | 438 | 450 | 438 | 445 | +0.91% | 65,200 | 31億7678万 | -7.68% |
07/12 | (空売り報告)モルガン・スタンレーMUFG証券 62,400株(0.87%)-0.03% |
07/12 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 56,800株(0.79%)-0.1% |
07/11 | 456 | 457 | 440 | 441 | -1.78% | 99,600 | 31億4822万 | -8.7% |
07/11 | (空売り報告)MERRILL LYNCH INTERNATIONAL 42,400株(0.59%)+0.01% |
07/10 | 448 | 461 | 443 | 449 | -12.98% | 419,200 | 32億533万 | -7.23% |
07/10 | (空売り報告)モルガン・スタンレーMUFG証券 64,500株(0.9%)+0.02% |
07/10 | (空売り報告)MERRILL LYNCH INTERNATIONAL 41,500株(0.58%)+0.01% |
07/09 | (IR情報)15:30 株式会社100の第三者割当増資引受及び資本業務提携契約締結に関するお知らせ |
07/09 | (IR情報)15:30 2025年2月期第1四半期決算短信〔日本基準〕(非連結) |
07/09 | (IR情報)15:30 2025年2月期第1四半期決算説明会資料 |
07/09 | 517 | 517 | 505 | 516 | +0.39% | 138,800 | 36億8364万 | +6.39% |
07/09 | (空売り報告)モルガン・スタンレーMUFG証券 63,000株(0.88%)+0.12% |
07/09 | (空売り報告)MERRILL LYNCH INTERNATIONAL 41,400株(0.57%)+0.02% |
07/09 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 63,600株(0.89%)-0.07% |
07/08 | 514 | 514 | 508 | 514 | +1.98% | 69,100 | 36億6936万 | +6.42% |
07/08 | (空売り報告)モルガン・スタンレーMUFG証券 54,900株(0.76%)+0.1% |
07/08 | (空売り報告)MERRILL LYNCH INTERNATIONAL 39,700株(0.55%)再IN |
07/05 | 505 | 508 | 500 | 504 | +1% | 16,500 | 35億9797万 | +4.56% |
07/04 | 505 | 510 | 497 | 499 | -1.38% | 26,100 | 35億6228万 | +3.96% |
07/04 | (空売り報告)モルガン・スタンレーMUFG証券 47,500株(0.66%)+0.08% |
07/03 | 502 | 511 | 501 | 506 | +0.8% | 19,600 | 36億1225万 | +5.64% |
07/02 | 488 | 506 | 488 | 502 | +3.08% | 72,300 | 35億8369万 | +5.46% |
07/02 | (空売り報告)モルガン・スタンレーMUFG証券 42,100株(0.58%)-0.02% |
07/02 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 68,600株(0.96%)-0.06% |
07/01 | 496 | 496 | 487 | 487 | -0.81% | 21,800 | 34億7661万 | +2.53% |
07/01 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 72,900株(1.02%)+0.05% |
06/28 | 490 | 494 | 485 | 491 | +0.2% | 27,400 | 35億517万 | +3.59% |
06/28 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 69,400株(0.97%)-0.06% |
06/27 | (IR情報)15:30 当社従業員に対するストック・オプション(新株予約権)の発行について |
06/27 | 478 | 493 | 477 | 490 | +2.3% | 40,900 | 34億9803万 | +3.81% |
06/27 | (空売り報告)MERRILL LYNCH INTERNATIONAL 35,100株(0.49%)-0.03%義務消失 |
06/26 | 477 | 481 | 476 | 479 | -0.21% | 20,800 | 34億1950万 | +1.7% |
06/26 | (空売り報告)MERRILL LYNCH INTERNATIONAL 37,400株(0.52%)-0.02% |
06/25 | 480 | 482 | 473 | 480 | +0.42% | 18,300 | 34億2664万 | +2.13% |
06/25 | (空売り報告)MERRILL LYNCH INTERNATIONAL 39,200株(0.54%)-0.02% |
06/24 | 480 | 480 | 476 | 478 | 0% | 7,500 | 34億1236万 | +1.7% |
06/24 | (空売り報告)Barclays Capital Securities Ltd 49,900株(0.69%)-0.02% |
06/21 | 473 | 481 | 471 | 478 | +0.63% | 15,600 | 34億1236万 | +1.7% |
06/21 | (空売り報告)MERRILL LYNCH INTERNATIONAL 40,300株(0.56%)-0.01% |
06/20 | 474 | 475 | 469 | 475 | -0.42% | 9,100 | 33億9094万 | +1.06% |
06/20 | (空売り報告)モルガン・スタンレーMUFG証券 43,200株(0.6%)+0.1% |
06/19 | 481 | 481 | 470 | 477 | -0.83% | 26,500 | 34億522万 | +1.71% |
06/18 | 472 | 481 | 468 | 481 | +1.91% | 15,900 | 34億3378万 | +2.78% |
06/18 | (空売り報告)MERRILL LYNCH INTERNATIONAL 41,400株(0.57%)-0.01% |
06/17 | 478 | 478 | 470 | 472 | -1.26% | 7,100 | 33億6953万 | +0.85% |
06/14 | 469 | 478 | 461 | 478 | +2.36% | 19,100 | 34億1236万 | +2.14% |
06/14 | (空売り報告)JPM Securities Japan Co Ltd. 34,700株(0.48%)-0.1%義務消失 |
06/14 | (空売り報告)モルガン・スタンレーMUFG証券 36,000株(0.5%)再IN |
06/14 | (空売り報告)MERRILL LYNCH INTERNATIONAL 41,600株(0.58%)-0.01% |
06/13 | 473 | 476 | 467 | 467 | -1.89% | 17,200 | 33億3383万 | 0% |
06/12 | 478 | 478 | 473 | 476 | +0.42% | 2,300 | 33億9808万 | +1.93% |
06/11 | 474 | 484 | 474 | 474 | -1.25% | 15,500 | 33億8381万 | +1.5% |
06/11 | (空売り報告)MERRILL LYNCH INTERNATIONAL 42,500株(0.59%)-0.01% |
06/10 | 470 | 488 | 469 | 480 | +2.13% | 34,300 | 34億2664万 | +2.78% |
06/10 | (空売り報告)MERRILL LYNCH INTERNATIONAL 43,400株(0.6%)-0.03% |
06/07 | 469 | 473 | 466 | 470 | 0% | 6,500 | 33億5525万 | +0.86% |
06/07 | (空売り報告)JPM Securities Japan Co Ltd. 42,100株(0.58%)-0.05% |
06/06 | 479 | 479 | 468 | 470 | -1.67% | 9,100 | 33億5525万 | +0.86% |
06/05 | 479 | 482 | 469 | 478 | -0.62% | 10,600 | 34億1236万 | +2.58% |
06/04 | 467 | 481 | 465 | 481 | +2.34% | 14,600 | 34億3378万 | +3.44% |
06/04 | (空売り報告)MERRILL LYNCH INTERNATIONAL 45,300株(0.63%)-0.02% |
06/03 | 470 | 474 | 467 | 470 | +0.21% | 6,400 | 33億5525万 | +1.08% |
06/03 | (空売り報告)MERRILL LYNCH INTERNATIONAL 47,000株(0.65%)-0.02% |
05/31 | 455 | 471 | 455 | 469 | +3.08% | 24,800 | 33億4811万 | +0.86% |
05/31 | (空売り報告)MERRILL LYNCH INTERNATIONAL 47,900株(0.67%)-0.05% |
05/30 | 445 | 455 | 442 | 455 | +1.56% | 33,200 | 32億4817万 | -2.15% |
05/30 | (空売り報告)XTX Markets Pte Ltd 31,600株(0.44%)-0.07%義務消失 |
05/30 | (空売り報告)MERRILL LYNCH INTERNATIONAL 52,100株(0.72%)+0.1% |
05/29 | 461 | 463 | 445 | 448 | -2.82% | 40,500 | 31億9820万 | -3.86% |
05/29 | (空売り報告)XTX Markets Pte Ltd 36,700株(0.51%)再IN |
05/29 | (空売り報告)JPM Securities Japan Co Ltd. 45,300株(0.63%)+0.04% |
05/29 | (空売り報告)MERRILL LYNCH INTERNATIONAL 44,900株(0.62%)+0.11% |
05/29 | (空売り報告)Barclays Capital Securities Ltd 50,800株(0.71%)再IN |
05/29 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 73,700株(1.03%)+0.12% |
05/28 | 461 | 470 | 461 | 461 | +0.22% | 9,600 | 32億9100万 | -1.07% |
05/28 | (空売り報告)MERRILL LYNCH INTERNATIONAL 37,100株(0.51%)-0.01% |
05/27 | 463 | 465 | 459 | 460 | -0.65% | 8,700 | 32億8386万 | -1.5% |
05/24 | 460 | 463 | 455 | 463 | +1.09% | 15,200 | 33億528万 | -0.86% |
05/24 | (空売り報告)MERRILL LYNCH INTERNATIONAL 37,700株(0.52%)-0.02% |
05/23 | 463 | 468 | 458 | 458 | -1.08% | 23,700 | 32億6958万 | -2.35% |
05/22 | 474 | 474 | 463 | 463 | -2.32% | 16,400 | 33億528万 | -1.7% |
05/22 | (空売り報告)MERRILL LYNCH INTERNATIONAL 39,000株(0.54%)-0.02% |
05/22 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 65,300株(0.91%)+0.09% |
05/21 | 478 | 482 | 474 | 474 | -0.84% | 12,400 | 33億8381万 | +0.21% |
05/20 | 470 | 480 | 469 | 478 | +2.8% | 31,100 | 34億1236万 | +0.84% |
05/20 | (空売り報告)UBS AG 30,100株(0.42%)-0.13%義務消失 |
05/20 | (空売り報告)MERRILL LYNCH INTERNATIONAL 40,300株(0.56%)-0.07% |
05/17 | 460 | 468 | 458 | 465 | +1.53% | 18,500 | 33億1956万 | -2.11% |
05/17 | (空売り報告)MERRILL LYNCH INTERNATIONAL 45,200株(0.63%)-0.03% |
05/16 | 463 | 466 | 455 | 458 | -0.87% | 26,000 | 32億6958万 | -3.98% |
05/16 | (空売り報告)MERRILL LYNCH INTERNATIONAL 47,500株(0.66%)+0.01% |
05/15 | 468 | 470 | 461 | 462 | -1.28% | 31,700 | 32億9814万 | -3.55% |
05/15 | (空売り報告)XTX Markets Pte Ltd 34,700株(0.48%)-0.03%義務消失 |
05/15 | (空売り報告)MERRILL LYNCH INTERNATIONAL 46,800株(0.65%)-0.04% |
05/15 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 59,100株(0.82%)+0.09% |
05/14 | 466 | 471 | 463 | 468 | +0.43% | 18,400 | 33億4097万 | -2.5% |
05/14 | (空売り報告)UBS AG 39,900株(0.55%)-0.05% |
05/14 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 52,400株(0.73%)+0.08% |
05/13 | 460 | 470 | 460 | 466 | +0.22% | 19,600 | 33億2669万 | -3.12% |
05/13 | (空売り報告)JPM Securities Japan Co Ltd. 42,400株(0.59%)-0.01% |
05/13 | (空売り報告)MERRILL LYNCH INTERNATIONAL 49,700株(0.69%)-0.02% |
05/13 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 47,000株(0.65%)+0.15% |
05/10 | 471 | 471 | 465 | 465 | -1.27% | 13,900 | 33億1956万 | -3.73% |
05/10 | (空売り報告)JPM Securities Japan Co Ltd. 42,900株(0.6%)+0.01% |
05/10 | (空売り報告)MERRILL LYNCH INTERNATIONAL 51,200株(0.71%)-0.01% |
05/09 | 474 | 474 | 467 | 471 | -0.63% | 9,900 | 33億6239万 | -2.69% |
05/09 | (空売り報告)UBS AG 43,300株(0.6%)+0.01% |
05/08 | 469 | 479 | 468 | 474 | +1.07% | 30,200 | 33億8381万 | -2.47% |
05/08 | (空売り報告)UBS AG 42,800株(0.59%)-0.06% |
05/08 | (空売り報告)MERRILL LYNCH INTERNATIONAL 51,500株(0.72%)-0.06% |
05/08 | (空売り報告)GOLDMAN SACHS INTERNATIONAL 36,000株(0.5%)再IN |
05/07 | 459 | 471 | 459 | 469 | +1.96% | 34,900 | 33億4811万 | -3.89% |
05/07 | (空売り報告)JPM Securities Japan Co Ltd. 42,200株(0.59%)-0.09% |
05/07 | (空売り報告)UBS AG 46,900株(0.65%)-0.13% |
05/02 | 472 | 472 | 460 | 460 | -0.86% | 34,700 | 32億8386万 | -6.12% |
05/01 | 465 | 474 | 463 | 464 | -0.85% | 28,800 | 33億1242万 | -5.88% |
05/01 | (空売り報告)MERRILL LYNCH INTERNATIONAL 55,700株(0.78%)-0.06% |
04/30 | 467 | 473 | 464 | 468 | +0.65% | 34,100 | 33億4097万 | -5.45% |
04/30 | (空売り報告)MERRILL LYNCH INTERNATIONAL 60,000株(0.84%)-0.07% |
04/26 | 469 | 469 | 460 | 465 | -0.85% | 40,600 | 33億1956万 | -6.63% |
04/26 | (空売り報告)MERRILL LYNCH INTERNATIONAL 65,400株(0.91%)-0.06% |
04/25 | 471 | 473 | 465 | 469 | -1.26% | 23,400 | 33億4811万 | -6.2% |
04/25 | (空売り報告)MERRILL LYNCH INTERNATIONAL 69,600株(0.97%)-0.01% |
04/24 | 472 | 484 | 472 | 475 | +0.85% | 39,000 | 33億9094万 | -5.57% |
04/24 | (空売り報告)MERRILL LYNCH INTERNATIONAL 70,100株(0.98%)-0.05% |
04/23 | (空売り報告)MERRILL LYNCH INTERNATIONAL 74,000株(1.03%)-0.02% |
04/22 | (空売り報告)XTX Markets Pte Ltd 37,000株(0.51%)再IN |
04/22 | (空売り報告)MERRILL LYNCH INTERNATIONAL 75,500株(1.05%)-0.01% |
04/19 | (空売り報告)XTX Markets Pte Ltd 35,000株(0.49%)-0.1%義務消失 |
04/19 | (空売り報告)UBS AG 55,800株(0.78%)-0.16% |
04/19 | (空売り報告)MERRILL LYNCH INTERNATIONAL 75,800株(1.06%)-0.06% |
04/18 | (空売り報告)XTX Markets Pte Ltd 42,700株(0.59%)-0.01% |
04/18 | (空売り報告)Barclays Capital Securities Ltd 35,400株(0.49%)-0.06%義務消失 |