| 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 | 1,820 | 1,831 | 1,811 | 1,814 | 15,500 | -5 | 100% | 100% | 165% | ▼▼ | 18 | 19 | 0 | 99% | 101% | 113% | 99% | 4% |
| 20250702 | 1,820 | 1,830 | 1,810 | 1,810 | 7,300 | -4 | 100% | 99% | 47% | ▼▼▼ | 17 | 18 | 0 | 100% | 101% | 112% | 99% | 4% |
| 20250703 | 1,822 | 1,825 | 1,802 | 1,813 | 14,500 | 3 | 100% | 100% | 199% | ▲ | 16 | 17 | 0 | 99% | 100% | 112% | 99% | 4% |
| 20250704 | 1,833 | 1,834 | 1,815 | 1,822 | 9,400 | 9 | 100% | 99% | 65% | ▲▲ | 15 | 16 | 0 | 100% | 100% | 112% | 100% | 4% |
| 20250707 | 1,822 | 1,845 | 1,822 | 1,828 | 15,400 | 6 | 100% | 100% | 164% | ▲▲▲ | 14 | 15 | 0 | 100% | 100% | 112% | 100% | 5% |
| 20250708 | 1,828 | 1,838 | 1,807 | 1,832 | 21,200 | 4 | 100% | 100% | 138% | ▲▲▲▲ | 13 | 14 | 0 | 100% | 100% | 112% | 100% | 5% |
| 20250709 | 1,832 | 1,838 | 1,826 | 1,826 | 6,700 | -6 | 100% | 100% | 32% | ▼ | 12 | 13 | 0 | 98% | 102% | 112% | 100% | 4% |
| 20250710 | 1,826 | 1,838 | 1,798 | 1,798 | 19,200 | -28 | 98% | 98% | 287% | ▼▼ | 11 | 12 | 0 | 100% | 104% | 113% | 98% | 2% |
| 20250711 | 1,816 | 1,830 | 1,804 | 1,818 | 12,600 | 20 | 101% | 100% | 66% | ▲ | 10 | 11 | 0 | 100% | 103% | 110% | 99% | 2% |
| 20250714 | 1,832 | 1,849 | 1,815 | 1,830 | 18,600 | 12 | 101% | 100% | 148% | ▲▲ | 9 | 10 | 0 | 100% | 103% | 110% | 100% | 3% |
| 20250715 | 1,830 | 1,844 | 1,822 | 1,833 | 7,100 | 3 | 100% | 100% | 38% | ▲▲▲ | 8 | 9 | 0 | 102% | 103% | 0% | 100% | 3% |
| 20250716 | 1,830 | 1,868 | 1,830 | 1,863 | 17,100 | 30 | 102% | 102% | 241% | ▲▲▲▲ | 7 | 8 | 0 | 102% | 102% | 0% | 100% | 5% |
| 20250717 | 1,845 | 1,880 | 1,845 | 1,880 | 16,100 | 17 | 101% | 102% | 94% | ▲▲▲▲▲ | 6 | 7 | 0 | 99% | 104% | 0% | 100% | 6% |
| 20250718 | 1,890 | 1,895 | 1,871 | 1,871 | 11,100 | -9 | 100% | 99% | 69% | ▼ | 6 | 0 | 0 | 101% | 109% | 0% | 100% | 5% |
| 20250722 | 1,871 | 1,899 | 1,871 | 1,890 | 16,300 | 19 | 101% | 101% | 147% | ▲ | 5 | 0 | 0 | 99% | 108% | 0% | 100% | 6% |
| 20250723 | 1,899 | 1,899 | 1,863 | 1,877 | 32,000 | -13 | 99% | 99% | 196% | ▼ | 4 | 0 | 0 | 100% | 107% | 0% | 99% | 5% |
| 20250724 | 1,879 | 1,892 | 1,864 | 1,884 | 12,500 | 7 | 100% | 100% | 39% | ▲ | 3 | 0 | 0 | 102% | 105% | 0% | 100% | 5% |
| 20250725 | 1,915 | 1,970 | 1,903 | 1,961 | 83,000 | 77 | 104% | 102% | 664% | ▲▲ | 2 | 0 | 0 | 104% | 0% | 0% | 100% | 9% |
| 20250728 | 1,961 | 2,048 | 1,961 | 2,048 | 96,400 | 87 | 104% | 104% | 116% | ▲▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 14% |
| 20250729 | 2,047 | 2,050 | 2,005 | 2,005 | 37,100 | -43 | 98% | 98% | 38% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 12% |
| 20250730 | 2,005 | 2,056 | 2,005 | 2,019 | 33,300 | 14 | 101% | 101% | 90% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 12% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-22 | GOLDMAN SACHS INTERNATIONAL | 152,037 | 1.08% | ▼ | -14,500 | 1,871 | 1,899 | 1,871 | 1,890 | 16,300 |
| 2025-07-08 | GOLDMAN SACHS INTERNATIONAL | 166,537 | 1.19% | ▼ | -1,300 | 1,828 | 1,838 | 1,807 | 1,832 | 21,200 |
| 2025-07-04 | GOLDMAN SACHS INTERNATIONAL | 167,837 | 1.20% | ▲ | 400 | 1,833 | 1,834 | 1,815 | 1,822 | 9,400 |
| 2025-07-01 | GOLDMAN SACHS INTERNATIONAL | 167,437 | 1.19% | ▼ | -1,800 | 1,820 | 1,831 | 1,811 | 1,814 | 15,500 |
| 2025-06-11 | GOLDMAN SACHS INTERNATIONAL | 169,237 | 1.21% | ▲ | 15,300 | 1,748 | 1,758 | 1,748 | 1,749 | 7,500 |
| 2025-06-03 | GOLDMAN SACHS INTERNATIONAL | 153,937 | 1.10% | ▲ | 4,600 | 1,780 | 1,780 | 1,752 | 1,754 | 15,900 |
| 2025-06-02 | GOLDMAN SACHS INTERNATIONAL | 149,337 | 1.07% | ▼ | -4,700 | 1,750 | 1,780 | 1,745 | 1,780 | 28,300 |
| 2025-05-30 | GOLDMAN SACHS INTERNATIONAL | 154,037 | 1.10% | ▲ | 14,400 | 1,739 | 1,760 | 1,731 | 1,750 | 14,200 |
| 2025-05-15 | GOLDMAN SACHS INTERNATIONAL | 139,637 | 1.00% | ▲ | 7,900 | 1,698 | 1,779 | 1,683 | 1,755 | 55,700 |
| 2025-03-28 | GOLDMAN SACHS INTERNATIONAL | 131,737 | 0.94% | ▲ | 19,700 | 1,720 | 1,738 | 1,707 | 1,732 | 55,100 |
| 2025-03-14 | GOLDMAN SACHS INTERNATIONAL | 112,037 | 0.80% | ▲ | 13,700 | 1,765 | 1,777 | 1,763 | 1,767 | 23,300 |
| 2025-02-25 | GOLDMAN SACHS INTERNATIONAL | 98,337 | 0.70% | ▲ | 11,500 | 1,767 | 1,793 | 1,760 | 1,790 | 18,000 |
| 2025-02-14 | GOLDMAN SACHS INTERNATIONAL | 86,837 | 0.62% | ▲ | 14,600 | 1,761 | 1,762 | 1,750 | 1,753 | 15,200 |
| 2025-02-07 | GOLDMAN SACHS INTERNATIONAL | 72,237 | 0.51% | ▲ | 1,739 | 1,743 | 1,721 | 1,729 | 16,400 | |
| 2025-02-07 | GOLDMAN SACHS INTERNATIONAL | 72,237 | 0.51% | ▲ | 1,739 | 1,743 | 1,721 | 1,729 | 16,400 |