| 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 | 3,100 | 3,105 | 3,080 | 3,095 | 8,500 | 30 | 101% | 100% | 48% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 95% | 1% |
| 20250625 | 3,080 | 3,125 | 3,055 | 3,095 | 20,800 | 0 | 100% | 100% | 245% | -- | 0 | 0 | 0 | 100% | 100% | 102% | 96% | 1% |
| 20250626 | 3,065 | 3,090 | 3,060 | 3,065 | 7,300 | -30 | 99% | 100% | 35% | ▼ | 0 | 0 | 0 | 100% | 100% | 102% | 95% | 0% |
| 20250627 | 3,070 | 3,080 | 3,035 | 3,060 | 12,000 | -5 | 100% | 100% | 164% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 103% | 95% | 0% |
| 20250630 | 3,050 | 3,105 | 3,050 | 3,095 | 8,300 | 35 | 101% | 101% | 69% | ▲ | 0 | 0 | 0 | 100% | 99% | 101% | 96% | 1% |
| 20250701 | 3,085 | 3,175 | 3,080 | 3,080 | 14,000 | -15 | 100% | 100% | 169% | ▼ | 0 | 0 | 0 | 99% | 100% | 102% | 95% | 1% |
| 20250702 | 3,065 | 3,095 | 3,045 | 3,045 | 11,800 | -35 | 99% | 99% | 84% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 103% | 94% | 0% |
| 20250703 | 3,045 | 3,075 | 3,045 | 3,075 | 5,000 | 30 | 101% | 101% | 42% | ▲ | 0 | 0 | 0 | 98% | 99% | 99% | 95% | 1% |
| 20250704 | 3,100 | 3,100 | 3,050 | 3,050 | 6,800 | -25 | 99% | 98% | 136% | ▼ | 0 | 0 | 0 | 99% | 101% | 99% | 96% | 0% |
| 20250707 | 3,050 | 3,065 | 3,030 | 3,030 | 4,400 | -20 | 99% | 99% | 65% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 98% | 95% | 0% |
| 20250708 | 3,060 | 3,090 | 3,050 | 3,060 | 11,300 | 30 | 101% | 100% | 257% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 96% | 1% |
| 20250709 | 3,065 | 3,110 | 3,065 | 3,070 | 14,800 | 10 | 100% | 100% | 131% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 98% | 1% |
| 20250710 | 3,080 | 3,095 | 3,055 | 3,060 | 13,100 | -10 | 100% | 99% | 89% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 1% |
| 20250711 | 3,080 | 3,095 | 3,070 | 3,070 | 7,700 | 10 | 100% | 100% | 59% | ▲ | 0 | 0 | 0 | 99% | 101% | 0% | 99% | 1% |
| 20250714 | 3,100 | 3,140 | 3,075 | 3,080 | 17,900 | 10 | 100% | 99% | 232% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 2% |
| 20250715 | 3,080 | 3,085 | 3,065 | 3,065 | 13,300 | -15 | 100% | 100% | 74% | ▼ | 0 | 0 | 0 | 100% | 98% | 0% | 99% | 1% |
| 20250716 | 3,070 | 3,100 | 3,065 | 3,065 | 29,500 | 0 | 100% | 100% | 222% | -- | 0 | 0 | 0 | 102% | 98% | 0% | 99% | 1% |
| 20250717 | 3,065 | 3,140 | 3,065 | 3,130 | 12,900 | 65 | 102% | 102% | 44% | ▲ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 3% |
| 20250718 | 3,130 | 3,135 | 3,075 | 3,075 | 6,300 | -55 | 98% | 98% | 49% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 98% | 1% |
| 20250722 | 3,075 | 3,085 | 3,005 | 3,015 | 10,100 | -60 | 98% | 98% | 160% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 96% | 0% |
| 20250723 | 3,015 | 3,015 | 2,970 | 2,990 | 17,400 | -25 | 99% | 99% | 172% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 96% | 0% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-16 | GOLDMAN SACHS INTERNATIONAL | 23,947 | 0.36% | ▼ | -15,500 | 3,050 | 3,055 | 2,974 | 2,980 | 20,600 |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -74,998 | 3,245 | 3,245 | 3,125 | 3,145 | 12,600 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 74,998 | 1.15% | ▲ | 3,170 | 3,345 | 3,170 | 3,225 | 13,900 | |
| 2024-12-26 | GOLDMAN SACHS INTERNATIONAL | 39,447 | 0.60% | ▲ | 1,100 | 3,145 | 3,165 | 3,120 | 3,150 | 15,600 |
| 2024-11-22 | GOLDMAN SACHS INTERNATIONAL | 38,347 | 0.59% | ▼ | -3,200 | 3,460 | 3,640 | 3,395 | 3,610 | 31,500 |
| 2024-10-29 | GOLDMAN SACHS INTERNATIONAL | 41,547 | 0.64% | ▲ | 3,290 | 3,350 | 3,245 | 3,275 | 11,800 | |
| 2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 31,147 | 0.48% | ▼ | -4,100 | 3,345 | 3,385 | 3,300 | 3,385 | 19,800 |
| 2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 32,098 | 0.49% | ▼ | -3,200 | 2,890 | 3,015 | 2,890 | 3,000 | 22,400 |
| 2024-05-30 | GOLDMAN SACHS INTERNATIONAL | 35,247 | 0.54% | ▲ | 4,350 | 2,793 | 2,903 | 2,751 | 2,858 | 26,200 |
| 2024-05-28 | モルガン・スタンレーMUFG証券株式会社 | 35,298 | 0.54% | ▲ | 4,200 | 3,070 | 3,085 | 2,955 | 2,955 | 41,700 |
| 2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 31,098 | 0.47% | ▼ | -6,300 | 3,080 | 3,230 | 3,075 | 3,170 | 26,200 |
| 2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 37,398 | 0.57% | ▼ | -6,400 | 3,250 | 3,290 | 3,180 | 3,220 | 38,900 |
| 2024-03-27 | モルガン・スタンレーMUFG証券株式会社 | 43,798 | 0.67% | ▼ | -6,500 | 3,240 | 3,300 | 3,180 | 3,250 | 33,500 |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 50,298 | 0.77% | ▼ | -4,300 | 3,000 | 3,185 | 3,000 | 3,185 | 53,700 |
| 2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 54,598 | 0.84% | ▼ | -4,200 | 2,940 | 3,090 | 2,933 | 3,045 | 75,700 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 58,798 | 0.90% | ▲ | 14,100 | 2,925 | 2,975 | 2,908 | 2,940 | 56,700 |
| 2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 44,698 | 0.68% | ▼ | -5,309 | 2,948 | 3,030 | 2,900 | 2,975 | 40,300 |
| 2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 50,007 | 0.77% | ▼ | -5,700 | 2,933 | 3,035 | 2,908 | 2,989 | 63,500 |
| 2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 55,707 | 0.85% | ▼ | -7,100 | 2,713 | 2,964 | 2,713 | 2,933 | 86,800 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 62,807 | 0.96% | ▲ | 10,900 | 2,743 | 2,769 | 2,700 | 2,732 | 24,800 |