| 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 | 3,333 | 3,402 | 3,321 | 3,384 | 911,700 | 51 | 102% | 102% | 137% | ▲▲ | 0 | 0 | 0 | 101% | 102% | 105% | 100% | 16% |
| 20250702 | 3,365 | 3,458 | 3,364 | 3,398 | 1,554,100 | 14 | 100% | 101% | 170% | ▲▲▲ | 20 | 0 | 0 | 98% | 101% | 105% | 100% | 14% |
| 20250703 | 3,366 | 3,393 | 3,245 | 3,310 | 1,255,700 | -88 | 97% | 98% | 81% | ▼ | 19 | 0 | 0 | 101% | 102% | 106% | 97% | 11% |
| 20250704 | 3,335 | 3,392 | 3,324 | 3,369 | 732,800 | 59 | 102% | 101% | 58% | ▲ | 18 | 0 | 0 | 101% | 100% | 105% | 99% | 13% |
| 20250707 | 3,390 | 3,420 | 3,372 | 3,418 | 582,700 | 49 | 101% | 101% | 80% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 105% | 100% | 15% |
| 20250708 | 3,390 | 3,418 | 3,381 | 3,402 | 736,800 | -16 | 100% | 100% | 126% | ▼ | 0 | 0 | 0 | 100% | 100% | 105% | 100% | 14% |
| 20250709 | 3,366 | 3,400 | 3,352 | 3,378 | 704,200 | -24 | 99% | 100% | 96% | ▼▼ | 15 | 0 | 0 | 99% | 99% | 103% | 99% | 13% |
| 20250710 | 3,428 | 3,435 | 3,376 | 3,387 | 525,600 | 9 | 100% | 99% | 75% | ▲ | 0 | 0 | 0 | 98% | 101% | 104% | 99% | 10% |
| 20250711 | 3,394 | 3,442 | 3,324 | 3,324 | 947,900 | -63 | 98% | 98% | 180% | ▼ | 0 | 0 | 0 | 100% | 102% | 106% | 97% | 5% |
| 20250714 | 3,360 | 3,370 | 3,311 | 3,361 | 486,400 | 37 | 101% | 100% | 51% | ▲ | 12 | 0 | 0 | 99% | 103% | 105% | 98% | 6% |
| 20250715 | 3,371 | 3,392 | 3,335 | 3,351 | 439,600 | -10 | 100% | 99% | 90% | ▼ | 11 | 0 | 0 | 102% | 104% | 0% | 98% | 6% |
| 20250716 | 3,341 | 3,419 | 3,328 | 3,404 | 625,400 | 53 | 102% | 102% | 142% | ▲ | 10 | 0 | 0 | 101% | 100% | 0% | 100% | 5% |
| 20250717 | 3,405 | 3,437 | 3,386 | 3,428 | 464,400 | 24 | 101% | 101% | 74% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 6% |
| 20250718 | 3,435 | 3,440 | 3,404 | 3,418 | 462,500 | -10 | 100% | 100% | 100% | ▼ | 0 | 0 | 0 | 101% | 100% | 0% | 100% | 5% |
| 20250722 | 3,443 | 3,488 | 3,432 | 3,464 | 594,200 | 46 | 101% | 101% | 128% | ▲ | 0 | 0 | 0 | 98% | 100% | 0% | 100% | 6% |
| 20250723 | 3,462 | 3,467 | 3,376 | 3,402 | 1,009,100 | -62 | 98% | 98% | 170% | ▼ | 0 | 0 | 0 | 101% | 105% | 0% | 98% | 4% |
| 20250724 | 3,366 | 3,424 | 3,356 | 3,413 | 1,218,900 | 11 | 100% | 101% | 121% | ▲ | 5 | 0 | 0 | 102% | 104% | 0% | 99% | 4% |
| 20250725 | 3,400 | 3,463 | 3,385 | 3,458 | 841,900 | 45 | 101% | 102% | 69% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 5% |
| 20250728 | 3,461 | 3,512 | 3,427 | 3,428 | 828,900 | -30 | 99% | 99% | 98% | ▼ | 0 | 0 | 0 | 102% | 0% | 0% | 99% | 4% |
| 20250729 | 3,389 | 3,512 | 3,378 | 3,461 | 1,056,500 | 33 | 101% | 102% | 127% | ▲ | 0 | 0 | 0 | 102% | 0% | 0% | 100% | 5% |
| 20250730 | 3,491 | 3,560 | 3,479 | 3,546 | 1,396,300 | 85 | 102% | 102% | 132% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 7% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | BNP Paribas Financial Markets SNC | 834,300 | 0.40% | ▼ | -315,400 | 2,562 | 2,587 | 2,521 | 2,552 | 449,600 |
| 2025-03-28 | BNP Paribas Financial Markets SNC | 1,149,700 | 0.56% | ▼ | -113,400 | 2,690 | 2,722 | 2,690 | 2,717 | 556,800 |
| 2025-03-14 | BNP Paribas Financial Markets SNC | 1,263,100 | 0.61% | ▲ | 2,628 | 2,678 | 2,611 | 2,675 | 503,600 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 133,567 | 0.06% | ▼ | -911,993 | 2,130 | 2,149 | 2,100 | 2,117 | 2,332,600 |
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,045,560 | 0.50% | ▲ | 2,074 | 2,120 | 2,064 | 2,114 | 419,100 |