| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 589 | 589 | 578 | 580 | 33,800 | -5 | 99% | 98% | 135% | ▼▼▼ | 0 | 0 | 0 | 99% | 83% | 79% | 97% | 16% |
| 20250624 | 585 | 589 | 578 | 582 | 36,000 | 2 | 100% | 99% | 107% | ▲ | 0 | 0 | 0 | 100% | 81% | 79% | 98% | 17% |
| 20250625 | 584 | 587 | 579 | 584 | 31,400 | 2 | 100% | 100% | 87% | ▲▲ | 0 | 0 | 0 | 100% | 78% | 79% | 98% | 17% |
| 20250626 | 585 | 590 | 582 | 583 | 69,300 | -1 | 100% | 100% | 221% | ▼ | 0 | 0 | 0 | 100% | 94% | 94% | 98% | 13% |
| 20250627 | 486 | 496 | 483 | 485 | 163,200 | -98 | 83% | 100% | 235% | ▼▼ | 0 | 0 | 0 | 98% | 94% | 94% | 82% | 0% |
| 20250630 | 484 | 484 | 475 | 475 | 44,100 | -10 | 98% | 98% | 27% | ▼▼▼ | 0 | 0 | 0 | 96% | 95% | 95% | 80% | 0% |
| 20250701 | 472 | 472 | 453 | 454 | 44,900 | -21 | 96% | 96% | 102% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 101% | 100% | 76% | 0% |
| 20250702 | 451 | 451 | 445 | 449 | 26,200 | -5 | 99% | 100% | 58% | ▼▼▼▼▼ | 0 | 0 | 0 | 102% | 104% | 101% | 75% | 0% |
| 20250703 | 445 | 455 | 442 | 455 | 26,800 | 6 | 101% | 102% | 102% | ▲ | 0 | 0 | 0 | 98% | 102% | 99% | 76% | 1% |
| 20250704 | 455 | 455 | 448 | 448 | 18,700 | -7 | 98% | 98% | 70% | ▼ | 0 | 0 | 0 | 99% | 103% | 99% | 75% | 0% |
| 20250707 | 448 | 448 | 444 | 444 | 8,400 | -4 | 99% | 99% | 45% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 99% | 75% | 0% |
| 20250708 | 450 | 455 | 447 | 454 | 23,300 | 10 | 102% | 101% | 277% | ▲ | 0 | 0 | 0 | 102% | 100% | 0% | 76% | 2% |
| 20250709 | 456 | 464 | 454 | 463 | 15,800 | 9 | 102% | 102% | 68% | ▲▲ | 0 | 0 | 0 | 100% | 97% | 0% | 78% | 4% |
| 20250710 | 460 | 461 | 457 | 461 | 5,800 | -2 | 100% | 100% | 37% | ▼ | 0 | 0 | 0 | 100% | 98% | 0% | 77% | 4% |
| 20250711 | 457 | 462 | 457 | 457 | 10,800 | -4 | 99% | 100% | 186% | ▼▼ | 0 | 0 | 0 | 100% | 98% | 0% | 77% | 3% |
| 20250714 | 458 | 460 | 453 | 457 | 9,400 | 0 | 100% | 100% | 87% | -- | 0 | 0 | 0 | 97% | 99% | 0% | 77% | 3% |
| 20250715 | 455 | 485 | 443 | 443 | 62,900 | -14 | 97% | 97% | 669% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 74% | 0% |
| 20250716 | 441 | 449 | 441 | 447 | 8,900 | 4 | 101% | 101% | 14% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 76% | 1% |
| 20250717 | 450 | 451 | 445 | 447 | 3,400 | 0 | 100% | 99% | 38% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 76% | 1% |
| 20250718 | 449 | 452 | 449 | 449 | 4,500 | 2 | 100% | 100% | 132% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 77% | 1% |
| 20250722 | 448 | 452 | 441 | 442 | 13,700 | -7 | 98% | 99% | 304% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 76% | 0% |
| 20250723 | 442 | 450 | 442 | 444 | 9,000 | 2 | 100% | 100% | 66% | ▲ | 0 | 0 | 0 | % | % | % | 76% | 0% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-08 | Barclays Capital Securities Ltd | 23,500 | 0.46% | ▼ | -5,700 | 382 | 387 | 330 | 369 | 146,100 |
| 2024-08-06 | Barclays Capital Securities Ltd | 29,200 | 0.57% | ▼ | -6,300 | 408 | 417 | 344 | 345 | 186,300 |
| 2024-07-19 | Barclays Capital Securities Ltd | 35,500 | 0.69% | ▲ | 12,700 | 617 | 617 | 612 | 613 | 1,700 |
| 2024-07-18 | Barclays Capital Securities Ltd | 22,800 | 0.44% | ▼ | -15,300 | 615 | 615 | 608 | 614 | 3,700 |
| 2024-07-18 | Barclays Capital Securities Ltd | 22,800 | 0.44% | ▼ | -15,300 | 615 | 615 | 608 | 614 | 3,700 |
| 2024-05-29 | Barclays Capital Securities Ltd | 38,100 | 0.75% | ▲ | 15,500 | 615 | 625 | 596 | 605 | 51,900 |
| 2024-05-17 | Nomura International plc | 25,200 | 0.49% | ▼ | -1,300 | 725 | 725 | 712 | 713 | 5,000 |
| 2024-04-11 | Nomura International plc | 26,500 | 0.52% | ▲ | 2,500 | 778 | 933 | 770 | 772 | 542,200 |