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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250609 | 142 | 142 | 139 | 141 | 202,500 | -2 | 99% | 99% | 42% | ▼ | 0 | 0 | 0 | 99% | 99% | 97% | 97% | 104% |
20250610 | 141 | 142 | 139 | 139 | 69,100 | -2 | 99% | 99% | 34% | ▼▼ | 0 | 0 | 0 | 99% | 99% | 98% | 95% | 102% |
20250611 | 140 | 140 | 139 | 139 | 72,600 | 0 | 100% | 99% | 105% | -- | 0 | 0 | 0 | 98% | 99% | 98% | 95% | 102% |
20250613 | 140 | 140 | 137 | 137 | 160,900 | -2 | 99% | 98% | 222% | ▼ | 0 | 0 | 0 | 101% | 100% | 99% | 96% | 101% |
20250616 | 138 | 140 | 138 | 140 | 87,800 | 3 | 102% | 101% | 55% | ▲ | 0 | 0 | 0 | 98% | 98% | 97% | 98% | 103% |
20250617 | 140 | 141 | 137 | 137 | 366,100 | -3 | 98% | 98% | 417% | ▼ | 0 | 0 | 0 | 99% | 99% | 98% | 96% | 100% |
20250618 | 139 | 140 | 137 | 138 | 185,400 | 1 | 101% | 99% | 51% | ▲ | 0 | 0 | 0 | 99% | 99% | 97% | 97% | 101% |
20250619 | 139 | 139 | 137 | 138 | 49,300 | 0 | 100% | 99% | 27% | -- | 0 | 0 | 0 | 99% | 99% | 98% | 97% | 101% |
20250620 | 138 | 139 | 137 | 137 | 86,300 | -1 | 99% | 99% | 175% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 96% | 100% |
20250623 | 137 | 138 | 135 | 136 | 161,000 | -1 | 99% | 99% | 187% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 95% | 100% |
20250624 | 137 | 138 | 136 | 137 | 81,300 | 1 | 101% | 100% | 50% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 96% | 101% |
20250625 | 137 | 138 | 136 | 136 | 117,600 | -1 | 99% | 99% | 145% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 95% | 100% |
20250626 | 137 | 138 | 136 | 136 | 262,800 | 0 | 100% | 99% | 223% | -- | 0 | 0 | 0 | 99% | 99% | 0% | 95% | 100% |
20250627 | 137 | 138 | 136 | 136 | 60,800 | 0 | 100% | 99% | 23% | -- | 0 | 0 | 0 | 100% | 99% | 0% | 95% | 100% |
20250630 | 137 | 138 | 136 | 137 | 62,200 | 1 | 101% | 100% | 102% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 96% | 101% |
20250701 | 137 | 138 | 135 | 135 | 193,900 | -2 | 99% | 99% | 312% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 94% | 100% |
20250702 | 136 | 136 | 135 | 136 | 296,800 | 1 | 101% | 100% | 153% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 95% | 101% |
20250703 | 136 | 136 | 134 | 135 | 98,900 | -1 | 99% | 99% | 33% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 94% | 100% |
20250704 | 136 | 137 | 134 | 135 | 117,000 | 0 | 100% | 99% | 118% | -- | 0 | 0 | 0 | % | % | % | 94% | 100% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 353,654 | 0.47% | ▼ | -22,100 | 219 | 219 | 212 | 215 | 528,500 |
2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 375,754 | 0.50% | ▲ | 209 | 211 | 205 | 206 | 352,100 | |
2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 342,795 | 0.45% | ▼ | -35,400 | 212 | 212 | 208 | 208 | 342,000 |
2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 378,195 | 0.50% | ▲ | 213 | 214 | 209 | 212 | 249,400 | |
2024-05-28 | GOLDMAN SACHS INTERNATIONAL | 344,954 | 0.46% | ▼ | -31,100 | 207 | 208 | 202 | 204 | 365,400 |
2024-05-27 | GOLDMAN SACHS INTERNATIONAL | 376,054 | 0.50% | ▲ | 10,400 | 212 | 214 | 205 | 207 | 413,600 |
2024-05-23 | Barclays Capital Securities Ltd | 367,000 | 0.49% | ▼ | -64,400 | 207 | 216 | 205 | 215 | 376,800 |
2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 365,654 | 0.48% | ▼ | -13,400 | 207 | 216 | 205 | 215 | 376,800 |
2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 379,054 | 0.50% | ▲ | 212 | 212 | 207 | 207 | 315,900 | |
2024-05-15 | Barclays Capital Securities Ltd | 431,400 | 0.57% | ▲ | 76,600 | 240 | 241 | 216 | 220 | 2,335,800 |