| 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 | 1,338 | 1,348 | 1,297 | 1,297 | 4,182,000 | -42 | 97% | 97% | 97% | ▼ | 0 | 0 | 0 | 101% | 100% | 104% | 97% | 2% |
| 20250702 | 1,298 | 1,309 | 1,294 | 1,305 | 3,446,000 | 8 | 101% | 101% | 82% | ▲ | 0 | 0 | 0 | 100% | 99% | 103% | 97% | 2% |
| 20250703 | 1,301 | 1,320 | 1,292 | 1,304 | 4,497,100 | -1 | 100% | 100% | 131% | ▼ | 0 | 0 | 0 | 100% | 98% | 102% | 97% | 2% |
| 20250704 | 1,314 | 1,320 | 1,297 | 1,311 | 2,539,900 | 7 | 101% | 100% | 56% | ▲ | 0 | 0 | 0 | 99% | 98% | 103% | 98% | 3% |
| 20250707 | 1,305 | 1,313 | 1,294 | 1,298 | 1,588,600 | -13 | 99% | 99% | 63% | ▼ | 0 | 0 | 0 | 100% | 100% | 104% | 97% | 2% |
| 20250708 | 1,292 | 1,300 | 1,285 | 1,287 | 2,613,500 | -11 | 99% | 100% | 165% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 104% | 96% | 1% |
| 20250709 | 1,292 | 1,302 | 1,289 | 1,293 | 2,007,800 | 6 | 100% | 100% | 77% | ▲ | 0 | 0 | 0 | 99% | 100% | 103% | 97% | 1% |
| 20250710 | 1,290 | 1,296 | 1,280 | 1,284 | 2,626,200 | -10 | 99% | 99% | 131% | ▼ | 0 | 0 | 0 | 98% | 100% | 102% | 96% | 1% |
| 20250711 | 1,305 | 1,305 | 1,285 | 1,285 | 2,600,300 | 2 | 100% | 98% | 99% | ▲ | 0 | 0 | 0 | 100% | 102% | 103% | 96% | 1% |
| 20250714 | 1,285 | 1,302 | 1,284 | 1,290 | 1,740,800 | 5 | 100% | 100% | 67% | ▲▲ | 0 | 0 | 0 | 99% | 101% | 102% | 96% | 1% |
| 20250715 | 1,290 | 1,294 | 1,279 | 1,282 | 2,403,300 | -8 | 99% | 99% | 138% | ▼ | 0 | 0 | 0 | 101% | 104% | 0% | 96% | 0% |
| 20250716 | 1,280 | 1,300 | 1,276 | 1,295 | 2,568,200 | 13 | 101% | 101% | 107% | ▲ | 6 | 0 | 0 | 101% | 105% | 0% | 97% | 1% |
| 20250717 | 1,284 | 1,299 | 1,282 | 1,299 | 1,700,200 | 4 | 100% | 101% | 66% | ▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 97% | 2% |
| 20250718 | 1,309 | 1,311 | 1,298 | 1,307 | 2,009,300 | 9 | 101% | 100% | 118% | ▲▲▲ | 0 | 0 | 0 | 98% | 102% | 0% | 98% | 2% |
| 20250722 | 1,308 | 1,319 | 1,280 | 1,286 | 3,104,100 | -22 | 98% | 98% | 154% | ▼ | 0 | 0 | 0 | 102% | 102% | 0% | 96% | 1% |
| 20250723 | 1,303 | 1,337 | 1,288 | 1,333 | 5,423,500 | 48 | 104% | 102% | 175% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 4% |
| 20250724 | 1,340 | 1,352 | 1,334 | 1,346 | 3,660,900 | 13 | 101% | 100% | 68% | ▲▲ | 0 | 0 | 0 | 98% | 98% | 0% | 100% | 5% |
| 20250725 | 1,350 | 1,353 | 1,328 | 1,329 | 2,891,800 | -17 | 99% | 98% | 79% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 4% |
| 20250728 | 1,331 | 1,343 | 1,328 | 1,334 | 1,847,000 | 5 | 100% | 100% | 64% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 4% |
| 20250729 | 1,328 | 1,334 | 1,317 | 1,325 | 2,044,100 | -9 | 99% | 100% | 111% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 3% |
| 20250730 | 1,320 | 1,322 | 1,309 | 1,320 | 1,809,500 | -5 | 100% | 100% | 89% | ▼▼ | 0 | 0 | 0 | % | % | % | 98% | 3% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-25 | Barclays Capital Securities Ltd | 5,120,005 | 0.52% | ▲ | 1,350 | 1,353 | 1,328 | 1,329 | 2,891,800 | |
| 2025-06-20 | BNP Paribas Financial Markets SNC | 2,035,764 | 0.20% | ▼ | -3,015,600 | 1,278 | 1,290 | 1,276 | 1,280 | 11,111,800 |
| 2025-06-09 | BNP Paribas Financial Markets SNC | 5,051,364 | 0.52% | ▲ | 1,286 | 1,292 | 1,275 | 1,290 | 2,683,400 | |
| 2025-04-07 | GOLDMAN SACHS INTERNATIONAL | 4,392,278 | 0.45% | ▼ | -1,204,339 | 1,349 | 1,406 | 1,316 | 1,353 | 6,061,800 |
| 2025-04-04 | GOLDMAN SACHS INTERNATIONAL | 5,596,617 | 0.57% | ▲ | 1,387 | 1,423 | 1,375 | 1,405 | 4,552,200 | |
| 2024-07-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,819,100 | 0.49% | ▼ | -127,100 | 1,868 | 1,887 | 1,857 | 1,862 | 1,881,000 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,946,200 | 0.51% | ▲ | 1,874 | 1,890 | 1,860 | 1,864 | 2,545,100 |