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 | 2,175 | 2,191 | 2,158 | 2,185 | 106,300 | 31 | 101% | 100% | 387% | ▲ | 0 | 0 | 0 | 101% | 102% | 103% | 100% | 104% |
20250616 | 2,195 | 2,223 | 2,190 | 2,213 | 72,300 | 28 | 101% | 101% | 68% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 102% | 100% | 105% |
20250617 | 2,213 | 2,223 | 2,193 | 2,221 | 31,400 | 8 | 100% | 100% | 43% | ▲▲▲ | 0 | 0 | 0 | 99% | 101% | 101% | 100% | 105% |
20250618 | 2,220 | 2,232 | 2,202 | 2,206 | 22,300 | -15 | 99% | 99% | 71% | ▼ | 0 | 0 | 0 | 101% | 100% | 101% | 99% | 105% |
20250619 | 2,224 | 2,242 | 2,213 | 2,239 | 23,800 | 33 | 101% | 101% | 107% | ▲ | 0 | 0 | 0 | 99% | 99% | 100% | 100% | 106% |
20250620 | 2,244 | 2,245 | 2,215 | 2,225 | 29,900 | -14 | 99% | 99% | 126% | ▼ | 0 | 0 | 0 | 101% | 101% | 101% | 99% | 105% |
20250623 | 2,222 | 2,260 | 2,215 | 2,235 | 29,900 | 10 | 100% | 101% | 100% | ▲ | 0 | 0 | 0 | 99% | 100% | 99% | 100% | 105% |
20250624 | 2,254 | 2,254 | 2,214 | 2,228 | 19,700 | -7 | 100% | 99% | 66% | ▼ | 0 | 0 | 0 | 98% | 100% | 99% | 100% | 105% |
20250625 | 2,240 | 2,240 | 2,183 | 2,197 | 37,500 | -31 | 99% | 98% | 190% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 101% | 98% | 104% |
20250626 | 2,200 | 2,229 | 2,200 | 2,228 | 34,200 | 31 | 101% | 101% | 91% | ▲ | 0 | 0 | 0 | 101% | 101% | 100% | 100% | 105% |
20250627 | 2,228 | 2,243 | 2,221 | 2,243 | 37,100 | 15 | 101% | 101% | 108% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 106% |
20250630 | 2,261 | 2,264 | 2,240 | 2,245 | 24,500 | 2 | 100% | 99% | 66% | ▲▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 106% |
20250701 | 2,249 | 2,255 | 2,223 | 2,226 | 20,900 | -19 | 99% | 99% | 85% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 105% |
20250702 | 2,226 | 2,255 | 2,222 | 2,248 | 20,600 | 22 | 101% | 101% | 99% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 106% |
20250703 | 2,245 | 2,249 | 2,231 | 2,245 | 13,600 | -3 | 100% | 100% | 66% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 106% |
20250704 | 2,246 | 2,269 | 2,242 | 2,250 | 27,400 | 5 | 100% | 100% | 201% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 104% |
20250707 | 2,250 | 2,267 | 2,247 | 2,248 | 19,900 | -2 | 100% | 100% | 73% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 104% |
20250708 | 2,245 | 2,249 | 2,211 | 2,221 | 33,400 | -27 | 99% | 99% | 168% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 103% |
20250709 | 2,238 | 2,238 | 2,215 | 2,216 | 16,400 | -5 | 100% | 99% | 49% | ▼▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 103% |
20250710 | 2,216 | 2,217 | 2,195 | 2,196 | 35,200 | -20 | 99% | 99% | 215% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 101% |
20250711 | 2,204 | 2,232 | 2,204 | 2,217 | 23,200 | 21 | 101% | 101% | 66% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 101% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-12 | モルガン・スタンレーMUFG証券株式会社 | 114,377 | 0.50% | ▲ | 400 | 2,161 | 2,182 | 2,161 | 2,169 | 54,300 |
2025-06-11 | モルガン・スタンレーMUFG証券株式会社 | 113,977 | 0.49% | ▼ | -3,200 | 2,166 | 2,172 | 2,153 | 2,154 | 27,500 |
2025-06-05 | モルガン・スタンレーMUFG証券株式会社 | 117,177 | 0.51% | ▲ | 5,600 | 2,134 | 2,142 | 2,115 | 2,125 | 37,600 |
2025-04-23 | モルガン・スタンレーMUFG証券株式会社 | 111,577 | 0.48% | ▼ | -20,000 | 2,264 | 2,280 | 2,246 | 2,268 | 33,800 |
2025-04-15 | モルガン・スタンレーMUFG証券株式会社 | 131,577 | 0.57% | ▼ | -27,600 | 2,050 | 2,163 | 2,050 | 2,155 | 86,300 |
2025-01-15 | GOLDMAN SACHS INTERNATIONAL | 105,177 | 0.46% | ▼ | -10,200 | 2,026 | 2,119 | 2,026 | 2,093 | 148,800 |
2025-01-10 | GOLDMAN SACHS INTERNATIONAL | 115,377 | 0.50% | ▲ | 1,700 | 1,982 | 1,996 | 1,982 | 1,988 | 14,900 |
2025-01-08 | GOLDMAN SACHS INTERNATIONAL | 113,677 | 0.49% | ▼ | -2,799 | 2,010 | 2,016 | 1,992 | 1,992 | 36,300 |
2025-01-06 | モルガン・スタンレーMUFG証券株式会社 | 159,177 | 0.69% | ▼ | -900 | 2,005 | 2,031 | 2,004 | 2,006 | 54,300 |
2024-12-20 | GOLDMAN SACHS INTERNATIONAL | 116,476 | 0.51% | ▲ | 1,978 | 1,979 | 1,944 | 1,944 | 61,100 | |
2024-12-03 | モルガン・スタンレーMUFG証券株式会社 | 160,077 | 0.70% | ▲ | 22,550 | 1,932 | 1,957 | 1,932 | 1,939 | 56,000 |
2024-11-20 | モルガン・スタンレーMUFG証券株式会社 | 137,527 | 0.60% | ▲ | 19,100 | 1,920 | 1,925 | 1,907 | 1,907 | 25,900 |
2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 118,427 | 0.51% | ▲ | 1,902 | 1,907 | 1,873 | 1,873 | 149,400 | |
2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 110,827 | 0.48% | ▼ | -4,900 | 1,875 | 1,901 | 1,860 | 1,900 | 90,900 |
2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 115,727 | 0.50% | ▲ | 2,100 | 1,910 | 1,923 | 1,866 | 1,875 | 129,300 |
2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 113,627 | 0.49% | ▼ | -13,800 | 1,930 | 1,939 | 1,907 | 1,926 | 76,900 |