| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,026 | 1,031 | 1,014 | 1,018 | 2,177,600 | -11 | 99% | 99% | 81% | ▼▼▼ | 0 | 0 | 0 | 101% | 102% | 105% | 95% | 0% |
| 20250702 | 1,022 | 1,038 | 1,021 | 1,034 | 2,215,600 | 16 | 102% | 101% | 102% | ▲ | 0 | 0 | 0 | 101% | 102% | 104% | 96% | 2% |
| 20250703 | 1,032 | 1,041 | 1,031 | 1,041 | 2,164,900 | 7 | 101% | 101% | 98% | ▲▲ | 0 | 0 | 0 | 99% | 101% | 103% | 97% | 2% |
| 20250704 | 1,039 | 1,044 | 1,031 | 1,031 | 1,651,800 | -10 | 99% | 99% | 76% | ▼ | 0 | 0 | 0 | 100% | 102% | 104% | 96% | 1% |
| 20250707 | 1,035 | 1,045 | 1,035 | 1,038 | 1,526,600 | 7 | 101% | 100% | 92% | ▲ | 0 | 0 | 0 | 99% | 103% | 104% | 97% | 2% |
| 20250708 | 1,035 | 1,039 | 1,029 | 1,029 | 1,787,900 | -9 | 99% | 99% | 117% | ▼ | 0 | 0 | 0 | 102% | 103% | 104% | 96% | 1% |
| 20250709 | 1,030 | 1,051 | 1,030 | 1,049 | 2,249,500 | 20 | 102% | 102% | 126% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 98% | 3% |
| 20250710 | 1,050 | 1,060 | 1,045 | 1,052 | 2,327,100 | 3 | 100% | 100% | 103% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 101% | 98% | 3% |
| 20250711 | 1,059 | 1,062 | 1,051 | 1,052 | 1,667,400 | 1 | 100% | 99% | 72% | ▲▲▲ | 0 | 0 | 0 | 101% | 99% | 102% | 98% | 3% |
| 20250714 | 1,052 | 1,066 | 1,051 | 1,062 | 1,637,700 | 10 | 101% | 101% | 98% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 95% | 101% | 99% | 4% |
| 20250715 | 1,065 | 1,065 | 1,047 | 1,050 | 1,592,900 | -13 | 99% | 99% | 97% | ▼ | 0 | 0 | 0 | 99% | 98% | 0% | 98% | 3% |
| 20250716 | 1,047 | 1,048 | 1,033 | 1,033 | 1,854,100 | -17 | 98% | 99% | 116% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 96% | 1% |
| 20250717 | 1,033 | 1,040 | 1,027 | 1,038 | 1,678,700 | 5 | 100% | 100% | 91% | ▲ | 0 | 0 | 0 | 97% | 100% | 0% | 98% | 2% |
| 20250718 | 1,035 | 1,038 | 1,002 | 1,006 | 3,323,200 | -32 | 97% | 97% | 198% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 95% | 0% |
| 20250722 | 1,020 | 1,022 | 1,007 | 1,011 | 3,833,700 | 5 | 100% | 99% | 115% | ▲ | 7 | 0 | 0 | 100% | 101% | 0% | 95% | 0% |
| 20250723 | 1,030 | 1,039 | 1,025 | 1,030 | 4,307,100 | 19 | 102% | 100% | 112% | ▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 97% | 2% |
| 20250724 | 1,040 | 1,048 | 1,032 | 1,036 | 3,472,800 | 6 | 101% | 100% | 81% | ▲▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 98% | 3% |
| 20250725 | 1,041 | 1,048 | 1,033 | 1,039 | 2,070,200 | 3 | 100% | 100% | 60% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 3% |
| 20250728 | 1,045 | 1,050 | 1,038 | 1,038 | 2,250,200 | -1 | 100% | 99% | 109% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 3% |
| 20250729 | 1,039 | 1,040 | 1,026 | 1,029 | 2,069,500 | -9 | 99% | 99% | 92% | ▼▼ | 0 | 0 | 0 | 102% | 0% | 0% | 97% | 2% |
| 20250730 | 1,051 | 1,077 | 1,050 | 1,073 | 4,153,900 | 44 | 104% | 102% | 201% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 7% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-14 | JPM Securities Japan Co Ltd. | 2,893,112 | 0.40% | ▼ | -1,453,900 | 1,052 | 1,066 | 1,051 | 1,062 | 1,637,700 |
| 2025-07-11 | JPM Securities Japan Co Ltd. | 4,347,012 | 0.60% | ▲ | 32,438 | 1,059 | 1,062 | 1,051 | 1,052 | 1,667,400 |
| 2025-06-24 | JPM Securities Japan Co Ltd. | 4,314,574 | 0.59% | ▼ | -205,403 | 1,057 | 1,058 | 1,037 | 1,038 | 1,615,200 |
| 2025-06-18 | JPM Securities Japan Co Ltd. | 4,519,977 | 0.62% | ▲ | 1,063 | 1,078 | 1,063 | 1,066 | 1,834,400 | |
| 2025-03-25 | GOLDMAN SACHS INTERNATIONAL | 3,560,122 | 0.49% | ▼ | -228,465 | 1,050 | 1,068 | 1,049 | 1,060 | 3,266,400 |
| 2025-03-14 | GOLDMAN SACHS INTERNATIONAL | 3,788,587 | 0.52% | ▲ | 964 | 978 | 961 | 970 | 2,775,100 | |
| 2024-12-04 | GOLDMAN SACHS INTERNATIONAL | 3,558,765 | 0.49% | ▼ | -204,857 | 1,001 | 1,004 | 988 | 990 | 1,440,500 |
| 2024-11-29 | GOLDMAN SACHS INTERNATIONAL | 3,763,622 | 0.52% | ▲ | 252,700 | 979 | 985 | 976 | 982 | 2,962,000 |
| 2024-11-28 | GOLDMAN SACHS INTERNATIONAL | 3,510,922 | 0.48% | ▼ | -88,400 | 969 | 986 | 968 | 982 | 2,031,400 |
| 2024-11-27 | GOLDMAN SACHS INTERNATIONAL | 3,599,322 | 0.50% | ▲ | 975 | 980 | 968 | 976 | 2,730,900 | |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 3,459,819 | 0.48% | ▼ | -379,500 | 1,124 | 1,153 | 1,118 | 1,150 | 2,759,800 |
| 2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 3,839,319 | 0.53% | ▲ | 414,109 | 1,150 | 1,160 | 1,145 | 1,153 | 2,310,600 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 3,425,210 | 0.47% | ▼ | -973,300 | 1,172 | 1,253 | 1,165 | 1,230 | 8,246,200 |
| 2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 4,398,510 | 0.61% | ▼ | -861,000 | 1,154 | 1,165 | 1,146 | 1,158 | 4,149,300 |
| 2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 5,259,510 | 0.73% | ▼ | -1,290,844 | 1,200 | 1,201 | 1,171 | 1,178 | 4,029,000 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 6,550,354 | 0.90% | ▲ | 125,062 | 1,206 | 1,210 | 1,190 | 1,192 | 3,382,700 |
| 2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 6,425,292 | 0.89% | ▼ | -1,096,291 | 1,195 | 1,205 | 1,182 | 1,194 | 3,893,300 |
| 2024-04-03 | UBS AG | 3,414,293 | 0.47% | ▼ | -291,379 | 1,195 | 1,205 | 1,182 | 1,194 | 3,893,300 |
| 2024-03-18 | UBS AG | 3,705,672 | 0.51% | ▲ | 2,103,773 | 1,081 | 1,106 | 1,080 | 1,106 | 4,580,200 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 7,521,583 | 1.04% | ▲ | 655,486 | 1,020 | 1,022 | 1,002 | 1,013 | 2,154,200 |