| 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 | 391 | 392 | 384 | 385 | 50,700 | -5 | 99% | 98% | 55% | ▼▼▼ | 0 | 0 | 0 | 102% | 101% | 105% | 95% | 0% |
| 20250625 | 386 | 393 | 382 | 392 | 29,900 | 7 | 102% | 102% | 59% | ▲ | 17 | 0 | 0 | 99% | 99% | 103% | 96% | 2% |
| 20250626 | 395 | 395 | 388 | 390 | 31,700 | -2 | 99% | 99% | 106% | ▼ | 0 | 0 | 0 | 98% | 97% | 103% | 96% | 1% |
| 20250627 | 395 | 395 | 388 | 389 | 38,400 | -1 | 100% | 98% | 121% | ▼▼ | 0 | 0 | 0 | 99% | 99% | 104% | 96% | 1% |
| 20250630 | 389 | 390 | 385 | 385 | 44,400 | -4 | 99% | 99% | 116% | ▼▼▼ | 0 | 0 | 0 | 101% | 100% | 105% | 95% | 0% |
| 20250701 | 388 | 390 | 384 | 390 | 24,300 | 5 | 101% | 101% | 55% | ▲ | 0 | 0 | 0 | 99% | 100% | 105% | 96% | 1% |
| 20250702 | 388 | 390 | 385 | 385 | 19,400 | -5 | 99% | 99% | 80% | ▼ | 0 | 0 | 0 | 99% | 100% | 105% | 95% | 0% |
| 20250703 | 387 | 387 | 381 | 383 | 42,300 | -2 | 99% | 99% | 218% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 106% | 94% | 0% |
| 20250704 | 383 | 388 | 383 | 385 | 24,400 | 2 | 101% | 101% | 58% | ▲ | 10 | 0 | 0 | 101% | 103% | 105% | 95% | 1% |
| 20250707 | 382 | 387 | 382 | 387 | 35,000 | 2 | 101% | 101% | 143% | ▲▲ | 8 | 0 | 0 | 101% | 102% | 104% | 95% | 1% |
| 20250708 | 383 | 392 | 383 | 387 | 46,000 | 0 | 100% | 101% | 131% | -- | 8 | 0 | 0 | 100% | 100% | 0% | 95% | 1% |
| 20250709 | 387 | 391 | 386 | 387 | 13,300 | 0 | 100% | 100% | 29% | -- | 0 | 0 | 0 | 101% | 104% | 0% | 95% | 1% |
| 20250710 | 388 | 392 | 385 | 392 | 19,700 | 5 | 101% | 101% | 148% | ▲ | 0 | 0 | 0 | 99% | 103% | 0% | 96% | 2% |
| 20250711 | 393 | 393 | 385 | 390 | 24,700 | -2 | 99% | 99% | 125% | ▼ | 0 | 0 | 0 | 99% | 104% | 0% | 96% | 2% |
| 20250714 | 390 | 390 | 383 | 388 | 22,000 | -2 | 99% | 99% | 89% | ▼▼ | 0 | 0 | 0 | 97% | 105% | 0% | 95% | 1% |
| 20250715 | 387 | 387 | 375 | 375 | 80,000 | -13 | 97% | 97% | 364% | ▼▼▼ | 0 | 0 | 0 | 98% | 98% | 0% | 93% | 0% |
| 20250716 | 410 | 425 | 399 | 402 | 640,800 | 27 | 107% | 98% | 801% | ▲ | 0 | 0 | 0 | 102% | 100% | 0% | 100% | 7% |
| 20250717 | 400 | 410 | 397 | 406 | 103,500 | 4 | 101% | 102% | 16% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 8% |
| 20250718 | 406 | 411 | 399 | 405 | 78,900 | -1 | 100% | 100% | 76% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 8% |
| 20250722 | 406 | 407 | 396 | 403 | 77,900 | -2 | 100% | 99% | 99% | ▼▼ | 0 | 0 | 0 | 98% | 0% | 0% | 99% | 7% |
| 20250723 | 405 | 405 | 396 | 398 | 53,500 | -5 | 99% | 98% | 69% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 98% | 6% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | Nomura International plc | 74,795 | 0.43% | ▼ | -13,012 | 389 | 399 | 389 | 395 | 110,300 |
| 2025-05-23 | Nomura International plc | 87,807 | 0.51% | ▲ | 7,312 | 385 | 392 | 385 | 388 | 38,000 |
| 2025-05-22 | Nomura International plc | 80,495 | 0.47% | ▼ | -19,215 | 375 | 385 | 375 | 384 | 34,700 |
| 2025-05-15 | Nomura International plc | 99,710 | 0.58% | ▼ | -10,041 | 376 | 380 | 370 | 370 | 102,100 |
| 2025-05-12 | Barclays Capital Securities Ltd | 80,400 | 0.47% | ▼ | -4,900 | 377 | 381 | 376 | 378 | 80,500 |
| 2025-05-12 | Nomura International plc | 109,751 | 0.64% | ▼ | -10,984 | 377 | 381 | 376 | 378 | 80,500 |
| 2025-05-09 | Barclays Capital Securities Ltd | 85,300 | 0.50% | ▲ | 1,900 | 371 | 375 | 369 | 373 | 45,100 |
| 2025-05-01 | Barclays Capital Securities Ltd | 83,400 | 0.49% | ▼ | -15,400 | 373 | 376 | 369 | 369 | 78,400 |
| 2025-04-28 | UBS AG | 79,900 | 0.46% | ▼ | -8,500 | 371 | 379 | 369 | 376 | 139,500 |
| 2025-04-25 | Barclays Capital Securities Ltd | 98,800 | 0.58% | ▲ | 381 | 384 | 370 | 370 | 697,000 | |
| 2025-04-25 | UBS AG | 88,400 | 0.51% | ▲ | 381 | 384 | 370 | 370 | 697,000 | |
| 2025-04-24 | Nomura International plc | 120,735 | 0.70% | ▲ | 27,309 | 369 | 427 | 360 | 405 | 1,829,600 |
| 2025-04-23 | Nomura International plc | 93,426 | 0.54% | ▲ | 374 | 375 | 364 | 369 | 132,900 | |
| 2024-11-15 | モルガン・スタンレーMUFG証券株式会社 | 83,500 | 0.49% | ▼ | -1,800 | 288 | 290 | 285 | 287 | 30,400 |
| 2024-11-11 | UBS AG | 80,600 | 0.47% | ▼ | -14,500 | 285 | 297 | 284 | 292 | 93,300 |
| 2024-11-08 | モルガン・スタンレーMUFG証券株式会社 | 85,300 | 0.50% | ▲ | 700 | 288 | 288 | 278 | 284 | 30,000 |
| 2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 84,600 | 0.49% | ▼ | -1,100 | 286 | 289 | 285 | 288 | 32,800 |
| 2024-11-05 | モルガン・スタンレーMUFG証券株式会社 | 85,700 | 0.50% | ▲ | 284 | 284 | 278 | 278 | 41,800 | |
| 2024-10-16 | UBS AG | 95,100 | 0.55% | ▼ | -16,100 | 282 | 294 | 278 | 292 | 324,200 |
| 2024-10-15 | UBS AG | 111,200 | 0.65% | ▲ | 300 | 301 | 286 | 290 | 378,100 | |
| 2024-09-19 | UBS AG | 58,600 | 0.34% | ▼ | -42,600 | 292 | 299 | 289 | 296 | 158,100 |
| 2024-09-13 | UBS AG | 101,200 | 0.59% | ▼ | -13,600 | 284 | 295 | 284 | 291 | 145,800 |
| 2024-09-10 | UBS AG | 114,800 | 0.67% | ▼ | -9,600 | 284 | 304 | 278 | 287 | 644,300 |
| 2024-09-09 | UBS AG | 124,400 | 0.73% | ▲ | 40,200 | 269 | 291 | 269 | 282 | 748,100 |
| 2024-08-30 | UBS AG | 84,200 | 0.49% | ▼ | -3,600 | 284 | 286 | 279 | 281 | 166,000 |
| 2024-08-29 | UBS AG | 87,800 | 0.51% | ▲ | 291 | 291 | 279 | 281 | 445,300 |