| 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 | 318 | 322 | 313 | 313 | 7,000 | -2 | 99% | 98% | 47% | ▼▼ | 7 | 8 | 8 | 99% | 104% | 111% | 97% | 3% |
| 20250702 | 312 | 313 | 305 | 309 | 15,400 | -4 | 99% | 99% | 220% | ▼▼▼ | 6 | 7 | 7 | 99% | 110% | 112% | 95% | 1% |
| 20250703 | 309 | 309 | 304 | 307 | 9,300 | -2 | 99% | 99% | 60% | ▼▼▼▼ | 4 | 5 | 6 | 101% | 128% | 114% | 95% | 1% |
| 20250704 | 304 | 309 | 304 | 306 | 9,900 | -1 | 100% | 101% | 106% | ▼▼▼▼▼ | 3 | 4 | 5 | 99% | 126% | 113% | 94% | 0% |
| 20250707 | 307 | 307 | 298 | 305 | 28,200 | -1 | 100% | 99% | 285% | ▼▼▼▼▼▼ | 2 | 3 | 4 | 107% | 120% | 114% | 94% | 0% |
| 20250708 | 305 | 330 | 305 | 325 | 46,500 | 20 | 107% | 107% | 165% | ▲ | 1 | 2 | 3 | 105% | 106% | 107% | 100% | 7% |
| 20250709 | 324 | 350 | 318 | 340 | 125,800 | 15 | 105% | 105% | 271% | ▲▲ | 2 | 2 | 0 | 111% | 99% | 100% | 100% | 11% |
| 20250710 | 348 | 404 | 336 | 388 | 227,000 | 48 | 114% | 111% | 180% | ▲▲▲ | 1 | 1 | 0 | 94% | 89% | 89% | 100% | 27% |
| 20250711 | 389 | 423 | 341 | 365 | 916,500 | -23 | 94% | 94% | 404% | ▼ | 0 | 0 | 0 | 96% | 94% | 96% | 94% | 20% |
| 20250714 | 361 | 365 | 344 | 345 | 76,700 | -20 | 95% | 96% | 8% | ▼▼ | 0 | 0 | 0 | 93% | 94% | 96% | 89% | 13% |
| 20250715 | 359 | 359 | 331 | 334 | 71,800 | -11 | 97% | 93% | 94% | ▼▼▼ | 0 | 0 | 0 | 104% | 97% | 0% | 86% | 10% |
| 20250716 | 331 | 345 | 330 | 345 | 37,800 | 11 | 103% | 104% | 53% | ▲ | 0 | 0 | 0 | 99% | 94% | 0% | 89% | 13% |
| 20250717 | 345 | 351 | 340 | 341 | 26,300 | -4 | 99% | 99% | 70% | ▼ | 0 | 0 | 0 | 98% | 94% | 0% | 88% | 12% |
| 20250718 | 346 | 350 | 334 | 338 | 39,800 | -3 | 99% | 98% | 151% | ▼▼ | 0 | 0 | 0 | 93% | 100% | 0% | 87% | 11% |
| 20250722 | 338 | 338 | 310 | 316 | 131,300 | -22 | 93% | 93% | 330% | ▼▼▼ | 0 | 0 | 0 | 102% | 110% | 0% | 81% | 4% |
| 20250723 | 315 | 324 | 315 | 321 | 32,600 | 5 | 102% | 102% | 25% | ▲ | 4 | 5 | 0 | 100% | 107% | 0% | 83% | 5% |
| 20250724 | 323 | 329 | 323 | 324 | 35,400 | 3 | 101% | 100% | 109% | ▲▲ | 4 | 0 | 0 | 100% | 107% | 0% | 84% | 6% |
| 20250725 | 323 | 325 | 321 | 324 | 10,500 | 0 | 100% | 100% | 30% | -- | 3 | 0 | 0 | 102% | 0% | 0% | 84% | 6% |
| 20250728 | 332 | 340 | 324 | 339 | 41,300 | 15 | 105% | 102% | 393% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 87% | 11% |
| 20250729 | 350 | 357 | 335 | 347 | 62,000 | 8 | 102% | 99% | 150% | ▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 89% | 14% |
| 20250730 | 344 | 356 | 341 | 346 | 41,200 | -1 | 100% | 101% | 66% | ▼ | 0 | 0 | 0 | % | % | % | 89% | 13% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-28 | JPM Securities Japan Co Ltd. | 38,700 | 0.48% | ▼ | -8,100 | 540 | 541 | 513 | 517 | 66,600 |
| 2024-06-21 | JPM Securities Japan Co Ltd. | 46,800 | 0.58% | ▼ | -7,800 | 527 | 558 | 527 | 532 | 54,000 |
| 2024-06-18 | JPM Securities Japan Co Ltd. | 54,600 | 0.68% | ▼ | -1,300 | 518 | 532 | 518 | 522 | 21,800 |
| 2024-06-17 | JPM Securities Japan Co Ltd. | 55,900 | 0.70% | ▲ | 800 | 522 | 525 | 513 | 521 | 17,100 |
| 2024-06-14 | JPM Securities Japan Co Ltd. | 55,100 | 0.69% | ▼ | -1,500 | 520 | 533 | 520 | 528 | 24,100 |
| 2024-06-04 | JPM Securities Japan Co Ltd. | 56,600 | 0.71% | ▲ | 4,400 | 515 | 530 | 515 | 520 | 47,700 |
| 2024-05-31 | JPM Securities Japan Co Ltd. | 52,200 | 0.65% | ▼ | -3,700 | 520 | 531 | 515 | 522 | 40,200 |
| 2024-05-30 | JPM Securities Japan Co Ltd. | 55,900 | 0.70% | ▲ | 5,800 | 508 | 528 | 508 | 520 | 26,000 |
| 2024-05-15 | JPM Securities Japan Co Ltd. | 50,100 | 0.63% | ▲ | 6,300 | 632 | 632 | 554 | 566 | 448,200 |
| 2024-05-14 | JPM Securities Japan Co Ltd. | 43,800 | 0.55% | ▲ | 551 | 639 | 545 | 632 | 790,400 |