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 | 4,351 | 4,365 | 4,337 | 4,365 | 2,303,300 | 35 | 101% | 100% | 86% | ▲▲ | 0 | 0 | 0 | 101% | 100% | 99% | 97% | 102% |
20250610 | 4,365 | 4,404 | 4,352 | 4,401 | 4,213,400 | 36 | 101% | 101% | 183% | ▲▲▲ | 0 | 0 | 0 | 99% | 100% | 97% | 98% | 103% |
20250611 | 4,391 | 4,399 | 4,356 | 4,362 | 3,219,000 | -39 | 99% | 99% | 76% | ▼ | 0 | 0 | 0 | 99% | 100% | 97% | 97% | 102% |
20250613 | 4,400 | 4,400 | 4,336 | 4,336 | 4,765,000 | -26 | 99% | 99% | 148% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 97% | 97% | 101% |
20250616 | 4,363 | 4,378 | 4,336 | 4,360 | 2,544,400 | 24 | 101% | 100% | 53% | ▲ | 0 | 0 | 0 | 100% | 100% | 98% | 97% | 102% |
20250617 | 4,359 | 4,360 | 4,340 | 4,355 | 2,367,900 | -5 | 100% | 100% | 93% | ▼ | 0 | 0 | 0 | 101% | 101% | 97% | 97% | 102% |
20250618 | 4,350 | 4,400 | 4,349 | 4,400 | 3,123,600 | 45 | 101% | 101% | 132% | ▲ | 0 | 0 | 0 | 100% | 99% | 96% | 99% | 103% |
20250619 | 4,400 | 4,420 | 4,372 | 4,416 | 2,909,800 | 16 | 100% | 100% | 93% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 96% | 99% | 103% |
20250620 | 4,406 | 4,432 | 4,363 | 4,363 | 5,644,400 | -53 | 99% | 99% | 194% | ▼ | 0 | 0 | 0 | 100% | 98% | 96% | 98% | 102% |
20250623 | 4,375 | 4,382 | 4,350 | 4,380 | 2,910,600 | 17 | 100% | 100% | 52% | ▲ | 0 | 0 | 0 | 99% | 97% | 95% | 99% | 102% |
20250624 | 4,399 | 4,400 | 4,350 | 4,350 | 3,585,700 | -30 | 99% | 99% | 123% | ▼ | 0 | 0 | 0 | 99% | 98% | 0% | 98% | 101% |
20250625 | 4,350 | 4,351 | 4,308 | 4,312 | 4,298,700 | -38 | 99% | 99% | 120% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 0% | 97% | 101% |
20250626 | 4,295 | 4,306 | 4,275 | 4,279 | 8,263,600 | -33 | 99% | 100% | 192% | ▼▼▼ | 0 | 0 | 0 | 101% | 101% | 0% | 96% | 100% |
20250627 | 4,183 | 4,232 | 4,183 | 4,216 | 8,109,300 | -63 | 99% | 101% | 98% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 95% | 100% |
20250630 | 4,229 | 4,258 | 4,194 | 4,248 | 5,325,500 | 32 | 101% | 100% | 66% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 96% | 101% |
20250701 | 4,250 | 4,259 | 4,210 | 4,252 | 3,754,000 | 4 | 100% | 100% | 70% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 96% | 101% |
20250702 | 4,230 | 4,243 | 4,210 | 4,235 | 2,955,700 | -17 | 100% | 100% | 79% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 96% | 100% |
20250703 | 4,225 | 4,229 | 4,194 | 4,214 | 4,121,100 | -21 | 100% | 100% | 139% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 100% |
20250704 | 4,217 | 4,226 | 4,201 | 4,218 | 2,092,500 | 4 | 100% | 100% | 51% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 100% |
20250707 | 4,205 | 4,220 | 4,197 | 4,208 | 2,265,900 | -10 | 100% | 100% | 108% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 95% | 100% |
20250708 | 4,200 | 4,216 | 4,178 | 4,178 | 3,361,300 | -30 | 99% | 99% | 148% | ▼▼ | 0 | 0 | 0 | % | % | % | 95% | 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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-23 | Barclays Bank PLC | 18,603,997 | 0.93% | ▲ | 3,715,222 | 4,375 | 4,382 | 4,350 | 4,380 | 2,910,600 |
2024-12-05 | Barclays Bank PLC | 14,888,775 | 0.74% | ▼ | -3,106,600 | 4,211 | 4,222 | 4,202 | 4,213 | 2,896,300 |
2024-11-29 | Barclays Bank PLC | 17,995,375 | 0.89% | ▼ | -8,100 | 4,238 | 4,250 | 4,215 | 4,219 | 3,484,300 |
2024-11-28 | Barclays Bank PLC | 18,003,475 | 0.90% | ▲ | 11,100 | 4,230 | 4,258 | 4,224 | 4,258 | 2,422,900 |
2024-11-12 | Barclays Bank PLC | 17,992,375 | 0.89% | ▼ | -20,945 | 4,217 | 4,230 | 4,197 | 4,204 | 3,097,300 |
2024-10-28 | Barclays Bank PLC | 18,013,320 | 0.90% | ▲ | 37,351 | 4,080 | 4,157 | 4,067 | 4,133 | 3,897,600 |
2024-09-17 | Barclays Bank PLC | 17,975,969 | 0.89% | ▼ | -24,100 | 4,100 | 4,110 | 4,015 | 4,070 | 3,606,600 |
2024-09-12 | Barclays Bank PLC | 18,000,069 | 0.90% | ▲ | 23,300 | 4,160 | 4,169 | 4,105 | 4,129 | 3,393,300 |
2024-09-10 | Barclays Bank PLC | 17,976,769 | 0.89% | ▼ | -28,200 | 4,212 | 4,248 | 4,196 | 4,207 | 3,330,400 |
2024-09-05 | Barclays Bank PLC | 18,004,969 | 0.90% | ▲ | 6,200 | 4,101 | 4,213 | 4,101 | 4,190 | 3,429,200 |
2024-08-21 | Barclays Bank PLC | 17,998,769 | 0.89% | ▼ | -65,500 | 4,070 | 4,107 | 4,055 | 4,107 | 3,213,900 |
2024-08-05 | Barclays Bank PLC | 18,064,269 | 0.90% | ▲ | 95,100 | 3,682 | 3,789 | 3,453 | 3,454 | 20,454,300 |
2024-07-31 | Barclays Bank PLC | 17,969,169 | 0.89% | ▼ | -73,500 | 4,390 | 4,435 | 4,354 | 4,434 | 3,406,800 |
2024-07-19 | Barclays Bank PLC | 18,042,669 | 0.90% | ▲ | 56,100 | 4,436 | 4,450 | 4,400 | 4,450 | 2,779,200 |
2024-07-18 | Barclays Bank PLC | 17,986,569 | 0.89% | ▼ | -36,831 | 4,374 | 4,444 | 4,374 | 4,433 | 3,482,500 |
2024-06-19 | Barclays Bank PLC | 18,023,400 | 0.90% | ▲ | 230,900 | 4,477 | 4,496 | 4,401 | 4,410 | 4,957,500 |
2024-06-03 | Barclays Bank PLC | 17,792,500 | 0.88% | ▼ | -244,100 | 4,473 | 4,535 | 4,465 | 4,533 | 7,252,400 |
2024-05-30 | Barclays Bank PLC | 18,036,600 | 0.90% | ▲ | 38,600 | 4,390 | 4,414 | 4,358 | 4,413 | 4,351,300 |
2024-05-29 | Barclays Bank PLC | 17,998,000 | 0.89% | ▼ | -3,000 | 4,416 | 4,443 | 4,406 | 4,411 | 3,176,100 |
2024-05-28 | Barclays Bank PLC | 18,001,000 | 0.90% | ▲ | 14,000 | 4,452 | 4,454 | 4,417 | 4,428 | 4,165,300 |
2024-05-17 | Barclays Bank PLC | 17,987,000 | 0.89% | ▼ | -31,700 | 4,392 | 4,411 | 4,379 | 4,411 | 2,972,900 |
2024-05-14 | Barclays Bank PLC | 18,018,700 | 0.90% | ▲ | 29,400 | 4,374 | 4,388 | 4,310 | 4,349 | 5,772,000 |
2024-05-10 | Barclays Bank PLC | 17,989,300 | 0.89% | ▼ | -63,300 | 4,350 | 4,505 | 4,349 | 4,410 | 10,616,100 |
2024-03-28 | Barclays Bank PLC | 18,052,600 | 0.90% | ▲ | 118,100 | 3,995 | 4,062 | 3,981 | 4,028 | 7,347,800 |
2024-03-15 | Barclays Bank PLC | 17,934,500 | 0.89% | ▼ | -66,000 | 3,860 | 3,879 | 3,847 | 3,847 | 6,375,500 |
2024-03-04 | Barclays Bank PLC | 18,000,500 | 0.90% | ▲ | 352,400 | 3,878 | 3,882 | 3,837 | 3,838 | 6,779,200 |