| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250613 | 386 | 386 | 377 | 377 | 15,200 | -4 | 99% | 98% | 105% | ▼▼ | 0 | 0 | 0 | 102% | 103% | 101% | 98% | 104% |
| 20250616 | 375 | 387 | 375 | 383 | 12,200 | 6 | 102% | 102% | 80% | ▲ | 0 | 0 | 0 | 101% | 100% | 98% | 99% | 104% |
| 20250617 | 382 | 387 | 381 | 384 | 8,700 | 1 | 100% | 101% | 71% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 96% | 100% | 105% |
| 20250618 | 387 | 387 | 382 | 383 | 7,800 | -1 | 100% | 99% | 90% | ▼ | 0 | 0 | 0 | 101% | 100% | 97% | 99% | 104% |
| 20250619 | 380 | 387 | 380 | 385 | 10,800 | 2 | 101% | 101% | 138% | ▲ | 0 | 0 | 0 | 99% | 98% | 95% | 100% | 105% |
| 20250620 | 387 | 387 | 380 | 383 | 12,300 | -2 | 99% | 99% | 114% | ▼ | 0 | 0 | 0 | 99% | 99% | 94% | 99% | 104% |
| 20250623 | 385 | 385 | 380 | 382 | 9,400 | -1 | 100% | 99% | 76% | ▼▼ | 0 | 0 | 0 | 99% | 98% | 93% | 99% | 104% |
| 20250624 | 384 | 386 | 381 | 381 | 20,500 | -1 | 100% | 99% | 218% | ▼▼▼ | 0 | 0 | 0 | 98% | 98% | 91% | 99% | 104% |
| 20250625 | 385 | 385 | 378 | 379 | 71,700 | -2 | 99% | 98% | 350% | ▼▼▼▼ | 0 | 0 | 0 | 102% | 101% | 94% | 98% | 103% |
| 20250626 | 373 | 381 | 365 | 380 | 30,400 | 1 | 100% | 102% | 42% | ▲ | 0 | 0 | 0 | 99% | 98% | 92% | 99% | 104% |
| 20250627 | 381 | 381 | 376 | 376 | 25,000 | -4 | 99% | 99% | 82% | ▼ | 0 | 0 | 0 | 101% | 98% | 0% | 98% | 102% |
| 20250630 | 376 | 381 | 376 | 378 | 5,700 | 2 | 101% | 101% | 23% | ▲ | 0 | 0 | 0 | 99% | 97% | 0% | 98% | 103% |
| 20250701 | 379 | 380 | 376 | 376 | 6,200 | -2 | 99% | 99% | 109% | ▼ | 0 | 0 | 0 | 99% | 97% | 0% | 98% | 102% |
| 20250702 | 376 | 379 | 372 | 372 | 14,400 | -4 | 99% | 99% | 232% | ▼▼ | 0 | 0 | 0 | 98% | 96% | 0% | 97% | 101% |
| 20250703 | 373 | 373 | 365 | 367 | 15,600 | -5 | 99% | 98% | 108% | ▼▼▼ | 0 | 0 | 0 | 99% | 95% | 0% | 95% | 100% |
| 20250704 | 370 | 371 | 366 | 366 | 9,900 | -1 | 100% | 99% | 63% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 96% | 0% | 95% | 100% |
| 20250707 | 362 | 366 | 362 | 363 | 12,100 | -3 | 99% | 100% | 122% | ▼▼▼▼▼ | 0 | 0 | 0 | 99% | 96% | 0% | 94% | 100% |
| 20250708 | 363 | 364 | 357 | 358 | 14,900 | -5 | 99% | 99% | 123% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 98% | 0% | 0% | 93% | 100% |
| 20250709 | 357 | 361 | 350 | 351 | 13,100 | -7 | 98% | 98% | 88% | ▼▼▼▼▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 91% | 100% |
| 20250710 | 349 | 350 | 346 | 348 | 10,900 | -3 | 99% | 100% | 83% | ▼▼▼▼▼▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 90% | 100% |
| 20250711 | 350 | 351 | 349 | 349 | 5,400 | 1 | 100% | 100% | 50% | ▲ | 0 | 0 | 0 | % | % | % | 91% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-30 | モルガン・スタンレーMUFG証券株式会社 | 91,100 | 0.47% | ▼ | -5,500 | 415 | 445 | 409 | 443 | 153,200 |
| 2024-05-17 | モルガン・スタンレーMUFG証券株式会社 | 96,600 | 0.50% | ▲ | 4,300 | 477 | 477 | 450 | 453 | 169,500 |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 92,300 | 0.48% | ▼ | -9,100 | 460 | 487 | 460 | 485 | 223,300 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 101,400 | 0.52% | ▲ | 7,400 | 437 | 445 | 434 | 436 | 37,500 |
| 2024-04-17 | モルガン・スタンレーMUFG証券株式会社 | 94,000 | 0.48% | ▼ | -14,900 | 451 | 456 | 435 | 438 | 114,400 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 108,900 | 0.56% | ▼ | -20,800 | 464 | 494 | 462 | 487 | 244,700 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 129,700 | 0.67% | ▼ | -19,200 | 450 | 458 | 443 | 446 | 74,300 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 148,900 | 0.77% | ▼ | -14,000 | 469 | 472 | 457 | 458 | 108,200 |