| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,435 | 1,461 | 1,432 | 1,452 | 556,200 | 19 | 101% | 101% | 154% | ▲ | 7 | 9 | 0 | 101% | 103% | 112% | 99% | 1% |
| 20250702 | 1,452 | 1,471 | 1,440 | 1,469 | 519,600 | 17 | 101% | 101% | 93% | ▲▲ | 6 | 16 | 0 | 100% | 105% | 111% | 100% | 3% |
| 20250703 | 1,468 | 1,475 | 1,454 | 1,475 | 455,400 | 6 | 100% | 100% | 88% | ▲▲▲ | 5 | 19 | 0 | 101% | 105% | 110% | 100% | 3% |
| 20250704 | 1,475 | 1,492 | 1,472 | 1,485 | 541,700 | 10 | 101% | 101% | 119% | ▲▲▲▲ | 5 | 18 | 0 | 99% | 106% | 109% | 100% | 4% |
| 20250707 | 1,485 | 1,495 | 1,466 | 1,477 | 384,500 | -8 | 99% | 99% | 71% | ▼ | 5 | 0 | 0 | 102% | 108% | 111% | 99% | 3% |
| 20250708 | 1,466 | 1,492 | 1,466 | 1,490 | 390,900 | 13 | 101% | 102% | 102% | ▲ | 2 | 16 | 0 | 104% | 106% | 109% | 100% | 4% |
| 20250709 | 1,490 | 1,554 | 1,490 | 1,544 | 1,088,400 | 54 | 104% | 104% | 278% | ▲▲ | 3 | 0 | 0 | 101% | 102% | 105% | 100% | 8% |
| 20250710 | 1,540 | 1,554 | 1,522 | 1,554 | 792,600 | 10 | 101% | 101% | 73% | ▲▲▲ | 14 | 0 | 0 | 101% | 99% | 104% | 100% | 8% |
| 20250711 | 1,560 | 1,600 | 1,559 | 1,579 | 1,075,300 | 25 | 102% | 101% | 136% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 98% | 103% | 100% | 10% |
| 20250714 | 1,581 | 1,588 | 1,566 | 1,576 | 370,200 | -3 | 100% | 100% | 34% | ▼ | 0 | 0 | 0 | 99% | 97% | 103% | 100% | 10% |
| 20250715 | 1,576 | 1,585 | 1,558 | 1,568 | 420,800 | -8 | 99% | 99% | 114% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 99% | 9% |
| 20250716 | 1,567 | 1,568 | 1,548 | 1,548 | 285,700 | -20 | 99% | 99% | 68% | ▼▼▼ | 0 | 0 | 0 | 99% | 104% | 0% | 98% | 8% |
| 20250717 | 1,554 | 1,563 | 1,541 | 1,544 | 281,600 | -4 | 100% | 99% | 99% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 104% | 0% | 98% | 8% |
| 20250718 | 1,550 | 1,552 | 1,531 | 1,532 | 241,400 | -12 | 99% | 99% | 86% | ▼▼▼▼▼ | 0 | 0 | 0 | 100% | 105% | 0% | 97% | 7% |
| 20250722 | 1,532 | 1,547 | 1,529 | 1,533 | 277,700 | 1 | 100% | 100% | 115% | ▲ | 3 | 0 | 0 | 103% | 104% | 0% | 97% | 7% |
| 20250723 | 1,541 | 1,595 | 1,533 | 1,584 | 915,200 | 51 | 103% | 103% | 330% | ▲▲ | 6 | 0 | 0 | 103% | 103% | 0% | 100% | 11% |
| 20250724 | 1,570 | 1,630 | 1,558 | 1,611 | 1,121,300 | 27 | 102% | 103% | 123% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 12% |
| 20250725 | 1,604 | 1,615 | 1,592 | 1,607 | 562,600 | -4 | 100% | 100% | 50% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 12% |
| 20250728 | 1,610 | 1,614 | 1,591 | 1,595 | 550,700 | -12 | 99% | 99% | 98% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 11% |
| 20250729 | 1,592 | 1,606 | 1,583 | 1,596 | 331,700 | 1 | 100% | 100% | 60% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 10% |
| 20250730 | 1,600 | 1,623 | 1,596 | 1,623 | 378,700 | 27 | 102% | 101% | 114% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 10% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | Barclays Capital Securities Ltd | 426,900 | 0.45% | ▼ | -352,300 | 1,405 | 1,449 | 1,404 | 1,437 | 1,698,900 |
| 2025-05-27 | Barclays Capital Securities Ltd | 779,200 | 0.82% | ▲ | 83,500 | 1,386 | 1,404 | 1,380 | 1,404 | 805,600 |
| 2025-05-26 | Barclays Capital Securities Ltd | 695,700 | 0.73% | ▲ | 110,300 | 1,384 | 1,392 | 1,371 | 1,383 | 521,100 |
| 2025-05-22 | Barclays Capital Securities Ltd | 585,400 | 0.62% | ▲ | 82,800 | 1,349 | 1,359 | 1,343 | 1,358 | 517,800 |
| 2025-05-21 | Barclays Capital Securities Ltd | 502,600 | 0.53% | ▲ | 1,346 | 1,360 | 1,341 | 1,351 | 746,000 | |
| 2025-05-12 | UBS AG | 409,493 | 0.43% | ▼ | -78,900 | 1,390 | 1,398 | 1,381 | 1,396 | 833,400 |
| 2025-04-28 | GOLDMAN SACHS INTERNATIONAL | 457,533 | 0.48% | ▼ | -35,147 | 1,324 | 1,343 | 1,323 | 1,337 | 287,800 |
| 2025-04-23 | UBS AG | 488,393 | 0.51% | ▲ | 1,316 | 1,323 | 1,310 | 1,318 | 316,700 | |
| 2025-04-04 | GOLDMAN SACHS INTERNATIONAL | 492,680 | 0.52% | ▲ | 1,256 | 1,265 | 1,215 | 1,233 | 852,800 |