| 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 | 4,450 | 4,525 | 4,425 | 4,500 | 190,900 | 55 | 101% | 101% | 75% | ▲▲ | 18 | 0 | 0 | 101% | 98% | 106% | 100% | 9% |
| 20250702 | 4,450 | 4,520 | 4,435 | 4,485 | 123,600 | -15 | 100% | 101% | 65% | ▼ | 17 | 0 | 0 | 96% | 98% | 105% | 100% | 8% |
| 20250703 | 4,500 | 4,520 | 4,270 | 4,340 | 176,300 | -145 | 97% | 96% | 143% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 108% | 96% | 4% |
| 20250704 | 4,375 | 4,400 | 4,325 | 4,400 | 116,300 | 60 | 101% | 101% | 66% | ▲ | 14 | 0 | 0 | 99% | 99% | 107% | 98% | 6% |
| 20250707 | 4,400 | 4,420 | 4,300 | 4,350 | 73,200 | -50 | 99% | 99% | 63% | ▼ | 13 | 0 | 0 | 99% | 102% | 108% | 97% | 4% |
| 20250708 | 4,370 | 4,380 | 4,325 | 4,345 | 95,800 | -5 | 100% | 99% | 131% | ▼▼ | 12 | 0 | 0 | 102% | 102% | 108% | 97% | 4% |
| 20250709 | 4,350 | 4,420 | 4,350 | 4,420 | 139,400 | 75 | 102% | 102% | 146% | ▲ | 11 | 0 | 0 | 99% | 102% | 107% | 98% | 6% |
| 20250710 | 4,395 | 4,415 | 4,305 | 4,340 | 165,100 | -80 | 98% | 99% | 118% | ▼ | 10 | 0 | 0 | 99% | 103% | 105% | 96% | 4% |
| 20250711 | 4,390 | 4,490 | 4,330 | 4,330 | 185,100 | -10 | 100% | 99% | 112% | ▼▼ | 9 | 0 | 0 | 101% | 103% | 105% | 96% | 4% |
| 20250714 | 4,400 | 4,470 | 4,400 | 4,455 | 135,500 | 125 | 103% | 101% | 73% | ▲ | 8 | 0 | 0 | 99% | 102% | 104% | 99% | 6% |
| 20250715 | 4,445 | 4,445 | 4,380 | 4,405 | 118,100 | -50 | 99% | 99% | 87% | ▼ | 8 | 0 | 0 | 101% | 103% | 0% | 98% | 5% |
| 20250716 | 4,425 | 4,515 | 4,425 | 4,480 | 136,500 | 75 | 102% | 101% | 116% | ▲ | 7 | 0 | 0 | 101% | 104% | 0% | 100% | 6% |
| 20250717 | 4,480 | 4,530 | 4,435 | 4,530 | 200,800 | 50 | 101% | 101% | 147% | ▲▲ | 6 | 0 | 0 | 100% | 104% | 0% | 100% | 7% |
| 20250718 | 4,540 | 4,620 | 4,485 | 4,540 | 110,900 | 10 | 100% | 100% | 55% | ▲▲▲ | 0 | 0 | 0 | 99% | 104% | 0% | 100% | 7% |
| 20250722 | 4,540 | 4,580 | 4,485 | 4,510 | 186,200 | -30 | 99% | 99% | 168% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 99% | 5% |
| 20250723 | 4,610 | 4,620 | 4,510 | 4,560 | 168,000 | 50 | 101% | 99% | 90% | ▲ | 0 | 0 | 0 | 102% | 101% | 0% | 100% | 7% |
| 20250724 | 4,565 | 4,670 | 4,565 | 4,640 | 139,600 | 80 | 102% | 102% | 83% | ▲▲ | 0 | 0 | 0 | 101% | 99% | 0% | 100% | 8% |
| 20250725 | 4,670 | 4,725 | 4,620 | 4,715 | 173,500 | 75 | 102% | 101% | 124% | ▲▲▲ | 0 | 0 | 0 | 96% | 0% | 0% | 100% | 9% |
| 20250728 | 4,760 | 4,760 | 4,570 | 4,570 | 141,200 | -145 | 97% | 96% | 81% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 6% |
| 20250729 | 4,550 | 4,560 | 4,485 | 4,535 | 145,100 | -35 | 99% | 100% | 103% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 5% |
| 20250730 | 4,605 | 4,630 | 4,535 | 4,615 | 120,400 | 80 | 102% | 100% | 83% | ▲ | 0 | 0 | 0 | % | % | % | 98% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | Citigroup Global Markets Limited | 228,852 | 0.49% | ▼ | -14,600 | 4,155 | 4,215 | 4,140 | 4,180 | 133,800 |
| 2025-05-07 | Citigroup Global Markets Limited | 243,452 | 0.52% | ▲ | 4,140 | 4,240 | 4,110 | 4,225 | 189,800 | |
| 2024-11-15 | GOLDMAN SACHS INTERNATIONAL | 158,849 | 0.34% | ▼ | -95,701 | 3,595 | 3,615 | 3,545 | 3,560 | 175,300 |
| 2024-11-13 | GOLDMAN SACHS INTERNATIONAL | 254,550 | 0.55% | ▼ | -63,200 | 3,525 | 3,570 | 3,460 | 3,505 | 237,700 |
| 2024-11-11 | GOLDMAN SACHS INTERNATIONAL | 317,750 | 0.69% | ▼ | -11,600 | 3,515 | 3,660 | 3,440 | 3,655 | 507,800 |
| 2024-11-06 | GOLDMAN SACHS INTERNATIONAL | 329,350 | 0.71% | ▲ | 44,000 | 3,165 | 3,285 | 3,155 | 3,265 | 403,400 |
| 2024-11-05 | GOLDMAN SACHS INTERNATIONAL | 285,350 | 0.62% | ▲ | 54,900 | 3,055 | 3,160 | 3,015 | 3,130 | 314,200 |
| 2024-10-29 | GOLDMAN SACHS INTERNATIONAL | 230,450 | 0.50% | ▲ | 2,872 | 2,919 | 2,870 | 2,913 | 102,300 | |
| 2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 187,450 | 0.40% | ▼ | -88,000 | 3,050 | 3,060 | 2,983 | 2,985 | 196,100 |
| 2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 275,450 | 0.59% | ▼ | -2,900 | 3,025 | 3,070 | 2,982 | 2,999 | 239,100 |
| 2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 278,350 | 0.60% | ▲ | 6,000 | 2,950 | 3,015 | 2,901 | 2,920 | 229,800 |
| 2024-08-30 | GOLDMAN SACHS INTERNATIONAL | 272,350 | 0.59% | ▼ | -42,299 | 2,976 | 3,030 | 2,950 | 3,030 | 359,200 |
| 2024-07-19 | GOLDMAN SACHS INTERNATIONAL | 314,649 | 0.68% | ▼ | -19,800 | 2,966 | 3,025 | 2,948 | 2,972 | 262,100 |
| 2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 334,449 | 0.72% | ▼ | -47,000 | 2,976 | 3,010 | 2,935 | 2,972 | 397,900 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 381,449 | 0.82% | ▲ | 57,635 | 3,120 | 3,125 | 2,971 | 2,979 | 311,400 |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 323,814 | 0.70% | ▲ | 11,200 | 3,185 | 3,235 | 3,105 | 3,105 | 266,500 |
| 2024-06-14 | GOLDMAN SACHS INTERNATIONAL | 312,614 | 0.68% | ▼ | -9,800 | 3,120 | 3,260 | 3,115 | 3,215 | 432,500 |
| 2024-06-12 | GOLDMAN SACHS INTERNATIONAL | 322,414 | 0.70% | ▲ | 37,300 | 3,120 | 3,360 | 3,120 | 3,285 | 627,700 |
| 2024-06-10 | GOLDMAN SACHS INTERNATIONAL | 285,114 | 0.62% | ▲ | 20,400 | 3,070 | 3,125 | 3,045 | 3,095 | 330,700 |
| 2024-06-07 | GOLDMAN SACHS INTERNATIONAL | 264,714 | 0.57% | ▼ | -26,800 | 2,894 | 3,075 | 2,876 | 3,025 | 531,800 |
| 2024-06-06 | GOLDMAN SACHS INTERNATIONAL | 291,514 | 0.63% | ▼ | -36,900 | 3,090 | 3,100 | 2,938 | 2,944 | 472,400 |
| 2024-06-03 | GOLDMAN SACHS INTERNATIONAL | 328,414 | 0.71% | ▲ | 8,100 | 3,465 | 3,485 | 3,315 | 3,355 | 469,000 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 320,314 | 0.69% | ▲ | 3,265 | 3,370 | 3,265 | 3,270 | 1,435,100 |