| 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 | 3,228 | 3,229 | 3,181 | 3,188 | 176,700 | -4 | 100% | 99% | 94% | ▼ | 0 | 0 | 0 | 100% | 102% | 105% | 93% | 1% |
| 20250625 | 3,192 | 3,198 | 3,163 | 3,178 | 192,000 | -10 | 100% | 100% | 109% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 105% | 93% | 1% |
| 20250626 | 3,200 | 3,210 | 3,170 | 3,210 | 286,600 | 32 | 101% | 100% | 149% | ▲ | 0 | 0 | 0 | 101% | 100% | 104% | 94% | 2% |
| 20250627 | 3,210 | 3,244 | 3,208 | 3,242 | 220,900 | 32 | 101% | 101% | 77% | ▲▲ | 0 | 0 | 0 | 100% | 98% | 102% | 95% | 2% |
| 20250630 | 3,280 | 3,294 | 3,260 | 3,266 | 208,600 | 24 | 101% | 100% | 94% | ▲▲▲ | 0 | 0 | 0 | 99% | 99% | 103% | 96% | 3% |
| 20250701 | 3,248 | 3,277 | 3,222 | 3,231 | 166,100 | -35 | 99% | 99% | 80% | ▼ | 0 | 0 | 0 | 100% | 100% | 104% | 95% | 2% |
| 20250702 | 3,215 | 3,244 | 3,210 | 3,218 | 176,800 | -13 | 100% | 100% | 106% | ▼▼ | 0 | 0 | 0 | 100% | 103% | 105% | 94% | 1% |
| 20250703 | 3,201 | 3,219 | 3,196 | 3,199 | 179,800 | -19 | 99% | 100% | 102% | ▼▼▼ | 0 | 0 | 0 | 101% | 104% | 105% | 94% | 1% |
| 20250704 | 3,190 | 3,219 | 3,176 | 3,218 | 193,900 | 19 | 101% | 101% | 108% | ▲ | 11 | 0 | 0 | 100% | 102% | 103% | 95% | 1% |
| 20250707 | 3,212 | 3,243 | 3,196 | 3,207 | 173,300 | -11 | 100% | 100% | 89% | ▼ | 0 | 0 | 0 | 100% | 101% | 102% | 95% | 1% |
| 20250708 | 3,224 | 3,239 | 3,171 | 3,230 | 336,200 | 23 | 101% | 100% | 194% | ▲ | 0 | 0 | 0 | 102% | 100% | 0% | 96% | 2% |
| 20250709 | 3,230 | 3,337 | 3,223 | 3,303 | 417,600 | 73 | 102% | 102% | 124% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 100% | 4% |
| 20250710 | 3,296 | 3,302 | 3,251 | 3,252 | 260,700 | -51 | 98% | 99% | 62% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 2% |
| 20250711 | 3,259 | 3,293 | 3,248 | 3,271 | 194,200 | 19 | 101% | 100% | 74% | ▲ | 0 | 0 | 0 | 99% | 102% | 0% | 99% | 3% |
| 20250714 | 3,280 | 3,295 | 3,240 | 3,240 | 184,700 | -31 | 99% | 99% | 95% | ▼ | 0 | 0 | 0 | 100% | 104% | 0% | 98% | 2% |
| 20250715 | 3,230 | 3,239 | 3,211 | 3,214 | 164,400 | -26 | 99% | 100% | 89% | ▼▼ | 0 | 0 | 0 | 100% | 103% | 0% | 97% | 1% |
| 20250716 | 3,201 | 3,228 | 3,197 | 3,207 | 168,400 | -7 | 100% | 100% | 102% | ▼▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 97% | 1% |
| 20250717 | 3,207 | 3,240 | 3,190 | 3,236 | 179,200 | 29 | 101% | 101% | 106% | ▲ | 0 | 0 | 0 | 104% | 0% | 0% | 98% | 2% |
| 20250718 | 3,235 | 3,357 | 3,235 | 3,350 | 382,300 | 114 | 104% | 104% | 213% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 5% |
| 20250722 | 3,350 | 3,365 | 3,294 | 3,307 | 222,800 | -43 | 99% | 99% | 58% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 4% |
| 20250723 | 3,317 | 3,328 | 3,293 | 3,299 | 246,600 | -8 | 100% | 99% | 111% | ▼▼ | 0 | 0 | 0 | % | % | % | 98% | 4% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-14 | Citigroup Global Markets Limited | 423,810 | 0.49% | ▼ | -21,000 | 3,208 | 3,235 | 3,155 | 3,185 | 409,400 |
| 2025-05-13 | Citigroup Global Markets Limited | 444,810 | 0.52% | ▲ | 28,100 | 3,266 | 3,268 | 3,202 | 3,230 | 408,800 |
| 2025-05-09 | Citigroup Global Markets Limited | 416,710 | 0.48% | ▼ | -10,600 | 3,250 | 3,299 | 3,240 | 3,288 | 364,900 |
| 2025-05-02 | Citigroup Global Markets Limited | 427,310 | 0.50% | ▲ | 3,367 | 3,399 | 3,355 | 3,399 | 251,600 | |
| 2025-04-14 | モルガン・スタンレーMUFG証券株式会社 | 393,735 | 0.44% | ▼ | -204,500 | 3,305 | 3,323 | 3,280 | 3,298 | 360,000 |
| 2025-04-04 | モルガン・スタンレーMUFG証券株式会社 | 598,235 | 0.67% | ▼ | -22,800 | 3,156 | 3,235 | 3,136 | 3,229 | 593,600 |
| 2025-03-27 | モルガン・スタンレーMUFG証券株式会社 | 621,035 | 0.70% | ▲ | 14,468 | 3,180 | 3,240 | 3,175 | 3,240 | 394,200 |
| 2025-03-18 | モルガン・スタンレーMUFG証券株式会社 | 606,567 | 0.68% | ▼ | -11,300 | 3,093 | 3,121 | 3,090 | 3,108 | 350,100 |
| 2025-03-17 | モルガン・スタンレーMUFG証券株式会社 | 617,867 | 0.70% | ▲ | 74,000 | 3,061 | 3,093 | 3,050 | 3,084 | 398,600 |
| 2025-03-11 | Citigroup Global Markets Limited | 382,340 | 0.43% | ▼ | -103,700 | 2,990 | 3,029 | 2,971 | 3,029 | 746,800 |
| 2025-03-06 | Citigroup Global Markets Limited | 486,040 | 0.55% | ▲ | 2,976 | 3,005 | 2,963 | 2,985 | 730,600 | |
| 2025-03-06 | モルガン・スタンレーMUFG証券株式会社 | 543,867 | 0.61% | ▲ | 40,600 | 2,976 | 3,005 | 2,963 | 2,985 | 730,600 |
| 2025-03-05 | モルガン・スタンレーMUFG証券株式会社 | 503,267 | 0.57% | ▲ | 2,970 | 2,994 | 2,933 | 2,974 | 1,144,300 | |
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 433,450 | 0.49% | ▼ | -12,592 | 3,317 | 3,341 | 3,304 | 3,329 | 464,400 |
| 2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 446,042 | 0.50% | ▲ | 3,257 | 3,289 | 3,244 | 3,279 | 205,000 | |
| 2024-10-03 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 366,008 | 0.41% | ▼ | -116,000 | 3,377 | 3,395 | 3,353 | 3,368 | 340,200 |
| 2024-09-11 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 482,008 | 0.54% | ▲ | 3,331 | 3,332 | 3,179 | 3,197 | 743,000 | |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 397,676 | 0.44% | ▼ | -68,688 | 3,500 | 3,525 | 3,484 | 3,505 | 401,300 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 466,364 | 0.52% | ▲ | 3,482 | 3,516 | 3,454 | 3,490 | 423,700 | |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 411,323 | 0.46% | ▼ | -46,645 | 3,379 | 3,488 | 3,376 | 3,463 | 1,022,900 |
| 2024-06-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 457,968 | 0.51% | ▲ | 352,998 | 3,395 | 3,449 | 3,393 | 3,427 | 512,700 |
| 2024-04-08 | JPM Securities Japan Co Ltd. | 411,054 | 0.46% | ▼ | -38,770 | 3,722 | 3,766 | 3,718 | 3,766 | 587,200 |
| 2024-04-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 275,908 | 0.30% | ▼ | -215,300 | 3,722 | 3,766 | 3,718 | 3,766 | 587,200 |
| 2024-03-28 | JPM Securities Japan Co Ltd. | 449,824 | 0.50% | ▲ | 449,824 | 3,740 | 3,766 | 3,681 | 3,698 | 693,900 |
| 2024-03-12 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 491,208 | 0.55% | ▲ | 319,100 | 3,748 | 3,759 | 3,672 | 3,758 | 749,100 |