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 | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 979 | 999 | 963 | 990 | 91,000 | 0 | 100% | 101% | 48% | -- | 97% | 102% | 108% | 91% | 102% |
20250311 | 972 | 978 | 916 | 940 | 241,900 | -50 | 95% | 97% | 266% | ▼ | 102% | 107% | 113% | 86% | 100% |
20250312 | 929 | 955 | 922 | 946 | 162,400 | 6 | 101% | 102% | 67% | ▲ | 100% | 104% | 112% | 87% | 101% |
20250313 | 939 | 957 | 932 | 940 | 123,400 | -6 | 99% | 100% | 76% | ▼ | 102% | 114% | 112% | 86% | 100% |
20250314 | 937 | 968 | 934 | 956 | 130,700 | 16 | 102% | 102% | 106% | ▲ | 101% | 109% | 107% | 88% | 102% |
20250317 | 979 | 1,009 | 979 | 992 | 241,900 | 36 | 104% | 101% | 185% | ▲▲ | 99% | 105% | 104% | 91% | 106% |
20250318 | 987 | 989 | 964 | 974 | 98,700 | -18 | 98% | 99% | 41% | ▼ | 100% | 102% | 106% | 89% | 104% |
20250319 | 977 | 982 | 963 | 973 | 98,900 | -1 | 100% | 100% | 100% | ▼▼ | 108% | 106% | 105% | 89% | 104% |
20250321 | 985 | 1,073 | 979 | 1,064 | 268,400 | 91 | 109% | 108% | 271% | ▲ | 100% | 100% | 99% | 98% | 113% |
20250324 | 1,040 | 1,055 | 1,029 | 1,038 | 130,300 | -26 | 98% | 100% | 49% | ▼ | 95% | 97% | 98% | 95% | 110% |
20250325 | 1,051 | 1,051 | 995 | 1,001 | 121,800 | -37 | 96% | 95% | 93% | ▼▼ | 99% | 105% | 103% | 92% | 106% |
20250326 | 999 | 1,007 | 978 | 993 | 103,100 | -8 | 99% | 99% | 85% | ▼▼▼ | 103% | 104% | 102% | 93% | 106% |
20250327 | 1,014 | 1,060 | 1,006 | 1,044 | 141,800 | 51 | 105% | 103% | 138% | ▲ | 100% | 101% | 102% | 98% | 111% |
20250328 | 1,016 | 1,035 | 992 | 1,018 | 71,300 | -26 | 98% | 100% | 50% | ▼ | 97% | 100% | 100% | 96% | 108% |
20250331 | 1,028 | 1,038 | 987 | 996 | 141,200 | -22 | 98% | 97% | 198% | ▼▼ | 104% | 102% | 102% | 94% | 106% |
20250401 | 1,010 | 1,057 | 1,009 | 1,050 | 145,200 | 54 | 105% | 104% | 103% | ▲ | 99% | 96% | 101% | 99% | 112% |
20250402 | 1,020 | 1,028 | 988 | 1,007 | 214,500 | -43 | 96% | 99% | 148% | ▼ | 105% | 101% | 106% | 95% | 107% |
20250403 | 975 | 1,038 | 961 | 1,027 | 156,600 | 20 | 102% | 105% | 73% | ▲ | 103% | 99% | 103% | 97% | 109% |
20250404 | 999 | 1,044 | 973 | 1,031 | 378,000 | 4 | 100% | 103% | 241% | ▲▲ | 101% | 101% | 106% | 97% | 110% |
20250408 | 974 | 998 | 929 | 983 | 367,400 | -48 | 95% | 101% | 97% | ▼ | 95% | 107% | 111% | 92% | 105% |
20250409 | 953 | 958 | 903 | 906 | 394,100 | -77 | 92% | 95% | 107% | ▼▼ | 102% | 107% | 110% | 85% | 100% |
20250410 | 966 | 997 | 965 | 985 | 306,900 | 79 | 109% | 102% | 78% | ▲ | 99% | 108% | 111% | 93% | 109% |
20250411 | 955 | 962 | 918 | 945 | 263,300 | -40 | 96% | 99% | 86% | ▼ | 98% | 104% | 107% | 89% | 104% |
20250414 | 995 | 1,009 | 974 | 979 | 183,200 | 34 | 104% | 98% | 70% | ▲ | 103% | 102% | 107% | 92% | 108% |
20250415 | 991 | 1,030 | 991 | 1,024 | 192,900 | 45 | 105% | 103% | 105% | ▲▲ | 99% | 98% | 105% | 96% | 113% |
20250416 | 1,039 | 1,061 | 1,017 | 1,029 | 162,500 | 5 | 100% | 99% | 84% | ▲▲▲ | 100% | 100% | 105% | 97% | 114% |
20250417 | 1,033 | 1,045 | 1,018 | 1,030 | 88,900 | 1 | 100% | 100% | 55% | ▲▲▲▲ | 99% | 101% | 107% | 97% | 114% |
20250418 | 1,023 | 1,026 | 994 | 1,013 | 248,300 | -17 | 98% | 99% | 279% | ▼ | 100% | 101% | 110% | 95% | 112% |
20250421 | 1,006 | 1,019 | 989 | 1,004 | 165,700 | -9 | 99% | 100% | 67% | ▼▼ | 101% | 102% | 111% | 96% | 111% |
20250422 | 1,003 | 1,026 | 995 | 1,017 | 79,400 | 13 | 101% | 101% | 48% | ▲ | 101% | 100% | 108% | 97% | 112% |
20250423 | 1,025 | 1,044 | 1,014 | 1,033 | 81,300 | 16 | 102% | 101% | 102% | ▲▲ | 98% | 99% | 106% | 98% | 114% |
20250424 | 1,043 | 1,043 | 1,015 | 1,019 | 74,800 | -14 | 99% | 98% | 92% | ▼ | 98% | 98% | 108% | 97% | 112% |
20250425 | 1,029 | 1,029 | 1,011 | 1,012 | 58,200 | -7 | 99% | 98% | 78% | ▼▼ | 100% | 101% | 109% | 96% | 112% |
20250428 | 1,016 | 1,027 | 1,015 | 1,019 | 82,200 | 7 | 101% | 100% | 141% | ▲ | 101% | 104% | 111% | 97% | 112% |
20250430 | 1,015 | 1,030 | 1,006 | 1,028 | 92,100 | 9 | 101% | 101% | 112% | ▲▲ | 98% | 103% | 118% | 98% | 113% |
20250501 | 1,025 | 1,037 | 996 | 1,006 | 129,200 | -22 | 98% | 98% | 140% | ▼ | 98% | 104% | 119% | 97% | 111% |
20250502 | 1,016 | 1,019 | 987 | 1,000 | 92,200 | -6 | 99% | 98% | 71% | ▼▼ | 103% | 106% | 121% | 97% | 110% |
20250507 | 1,000 | 1,029 | 989 | 1,025 | 118,500 | 25 | 103% | 103% | 129% | ▲ | 104% | 104% | 118% | 99% | 113% |
20250508 | 1,021 | 1,077 | 1,019 | 1,058 | 196,200 | 33 | 103% | 104% | 166% | ▲▲ | 99% | 101% | 114% | 100% | 117% |
20250509 | 1,058 | 1,068 | 1,038 | 1,049 | 89,100 | -9 | 99% | 99% | 45% | ▼ | 102% | 105% | 116% | 99% | 116% |
20250512 | 1,040 | 1,063 | 1,037 | 1,061 | 75,700 | 12 | 101% | 102% | 85% | ▲ | 100% | 104% | 115% | 100% | 112% |
20250513 | 1,053 | 1,062 | 1,047 | 1,056 | 46,200 | -5 | 100% | 100% | 61% | ▼ | 102% | 107% | 116% | 100% | 112% |
20250514 | 1,041 | 1,070 | 1,030 | 1,064 | 108,800 | 8 | 101% | 102% | 235% | ▲ | 98% | 106% | 116% | 100% | 109% |
20250515 | 1,046 | 1,060 | 995 | 1,027 | 205,900 | -37 | 97% | 98% | 189% | ▼ | 109% | 111% | 121% | 97% | 103% |
20250516 | 997 | 1,090 | 978 | 1,088 | 437,600 | 61 | 106% | 109% | 213% | ▲ | 99% | 98% | 108% | 100% | 109% |
20250519 | 1,100 | 1,124 | 1,080 | 1,091 | 296,800 | 3 | 100% | 99% | 68% | ▲▲ | 100% | 96% | 106% | 100% | 109% |
20250520 | 1,113 | 1,136 | 1,082 | 1,110 | 208,300 | 19 | 102% | 100% | 70% | ▲▲▲ | 99% | 99% | 107% | 100% | 111% |
20250521 | 1,110 | 1,122 | 1,089 | 1,102 | 97,700 | -8 | 99% | 99% | 47% | ▼ | 99% | 100% | 107% | 99% | 110% |
20250522 | 1,096 | 1,119 | 1,082 | 1,083 | 87,900 | -19 | 98% | 99% | 90% | ▼▼ | 99% | 104% | 109% | 98% | 108% |
20250523 | 1,083 | 1,093 | 1,062 | 1,068 | 56,500 | -15 | 99% | 99% | 64% | ▼▼▼ | 98% | 110% | 0% | 96% | 107% |
20250526 | 1,096 | 1,104 | 1,062 | 1,071 | 95,100 | 3 | 100% | 98% | 168% | ▲ | 102% | 112% | 0% | 96% | 107% |
20250527 | 1,081 | 1,109 | 1,081 | 1,100 | 44,300 | 29 | 103% | 102% | 47% | ▲▲ | 100% | 107% | 0% | 99% | 110% |
20250528 | 1,095 | 1,106 | 1,090 | 1,100 | 56,800 | 0 | 100% | 100% | 128% | -- | 101% | 106% | 0% | 99% | 110% |
20250529 | 1,115 | 1,129 | 1,108 | 1,122 | 91,200 | 22 | 102% | 101% | 161% | ▲ | 106% | 104% | 0% | 100% | 112% |
20250530 | 1,140 | 1,215 | 1,140 | 1,209 | 335,500 | 87 | 108% | 106% | 368% | ▲▲ | 97% | 100% | 0% | 100% | 121% |
20250602 | 1,179 | 1,179 | 1,137 | 1,140 | 256,100 | -69 | 94% | 97% | 76% | ▼ | 101% | 101% | 0% | 94% | 114% |
20250603 | 1,170 | 1,185 | 1,142 | 1,177 | 122,200 | 37 | 103% | 101% | 48% | ▲ | 101% | 0% | 0% | 97% | 115% |
20250604 | 1,167 | 1,195 | 1,167 | 1,184 | 90,100 | 7 | 101% | 101% | 74% | ▲▲ | 97% | 0% | 0% | 98% | 115% |
20250605 | 1,197 | 1,200 | 1,159 | 1,166 | 98,500 | -18 | 98% | 97% | 109% | ▼ | 99% | 0% | 0% | 96% | 114% |
20250606 | 1,187 | 1,190 | 1,151 | 1,178 | 94,900 | 12 | 101% | 99% | 96% | ▲ | % | % | % | 97% | 115% |
信用取引情報
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-14 | モルガン・スタンレーMUFG証券株式会社 | 189,600 | 0.49% | ▼ | -23,700 | 895 | 935 | 891 | 909 | 211,100 |
2025-01-08 | モルガン・スタンレーMUFG証券株式会社 | 213,300 | 0.56% | ▼ | -27,500 | 896 | 927 | 892 | 898 | 159,400 |
2025-01-07 | モルガン・スタンレーMUFG証券株式会社 | 240,800 | 0.63% | ▼ | -30,800 | 905 | 930 | 890 | 900 | 190,800 |
2024-12-30 | モルガン・スタンレーMUFG証券株式会社 | 271,600 | 0.71% | ▼ | -33,500 | 920 | 941 | 902 | 930 | 279,600 |
2024-12-27 | モルガン・スタンレーMUFG証券株式会社 | 305,100 | 0.80% | ▲ | 30,600 | 930 | 938 | 898 | 898 | 446,200 |
2024-12-26 | モルガン・スタンレーMUFG証券株式会社 | 274,500 | 0.72% | ▲ | 29,400 | 900 | 919 | 870 | 893 | 798,400 |
2024-12-25 | モルガン・スタンレーMUFG証券株式会社 | 245,100 | 0.64% | ▲ | 52,800 | 816 | 828 | 793 | 810 | 231,300 |
2024-12-23 | モルガン・スタンレーMUFG証券株式会社 | 192,300 | 0.50% | ▲ | 834 | 840 | 756 | 777 | 514,200 |