| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250626 | 1,991 | 2,011 | 1,985 | 2,011 | 165,700 | 3 | 100% | 101% | 122% | ▲ | 0 | 0 | 0 | 102% | 97% | 99% | 96% | 0% |
| 20250627 | 1,967 | 2,015 | 1,958 | 1,998 | 171,800 | -13 | 99% | 102% | 104% | ▼ | 0 | 0 | 0 | 100% | 95% | 97% | 95% | 0% |
| 20250630 | 1,993 | 2,007 | 1,972 | 1,995 | 149,400 | -3 | 100% | 100% | 87% | ▼▼ | 0 | 0 | 0 | 95% | 95% | 97% | 95% | 0% |
| 20250701 | 1,999 | 2,000 | 1,904 | 1,904 | 290,500 | -91 | 95% | 95% | 194% | ▼▼▼ | 0 | 0 | 0 | 101% | 100% | 102% | 91% | 0% |
| 20250702 | 1,894 | 1,924 | 1,880 | 1,908 | 129,400 | 4 | 100% | 101% | 45% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 91% | 0% |
| 20250703 | 1,901 | 1,912 | 1,892 | 1,903 | 118,000 | -5 | 100% | 100% | 91% | ▼ | 0 | 0 | 0 | 100% | 100% | 101% | 90% | 0% |
| 20250704 | 1,904 | 1,919 | 1,898 | 1,901 | 118,100 | -2 | 100% | 100% | 100% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 101% | 90% | 0% |
| 20250707 | 1,893 | 1,894 | 1,880 | 1,887 | 161,300 | -14 | 99% | 100% | 137% | ▼▼▼ | 0 | 0 | 0 | 100% | 103% | 102% | 90% | 0% |
| 20250708 | 1,874 | 1,888 | 1,870 | 1,881 | 101,700 | -6 | 100% | 100% | 63% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 103% | 102% | 89% | 0% |
| 20250709 | 1,878 | 1,910 | 1,878 | 1,898 | 112,000 | 17 | 101% | 101% | 110% | ▲ | 0 | 0 | 0 | 100% | 101% | 100% | 90% | 1% |
| 20250710 | 1,908 | 1,912 | 1,887 | 1,900 | 91,300 | 2 | 100% | 100% | 82% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 92% | 1% |
| 20250711 | 1,918 | 1,945 | 1,913 | 1,920 | 135,300 | 20 | 101% | 100% | 148% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 93% | 2% |
| 20250714 | 1,920 | 1,940 | 1,911 | 1,929 | 104,400 | 9 | 100% | 100% | 77% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 98% | 0% | 94% | 3% |
| 20250715 | 1,941 | 1,955 | 1,918 | 1,934 | 75,900 | 5 | 100% | 100% | 73% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 94% | 3% |
| 20250716 | 1,930 | 1,947 | 1,921 | 1,927 | 76,200 | -7 | 100% | 100% | 100% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 94% | 2% |
| 20250717 | 1,930 | 1,943 | 1,926 | 1,939 | 44,400 | 12 | 101% | 100% | 58% | ▲ | 0 | 0 | 0 | 96% | 99% | 0% | 96% | 3% |
| 20250718 | 1,940 | 1,940 | 1,840 | 1,861 | 337,700 | -78 | 96% | 96% | 761% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 92% | 0% |
| 20250722 | 1,901 | 1,916 | 1,869 | 1,898 | 118,000 | 37 | 102% | 100% | 35% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 94% | 2% |
| 20250723 | 1,917 | 1,923 | 1,900 | 1,915 | 94,600 | 17 | 101% | 100% | 80% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 95% | 3% |
| 20250724 | 1,933 | 1,937 | 1,910 | 1,910 | 81,700 | -5 | 100% | 99% | 86% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 95% | 3% |
| 20250725 | 1,917 | 1,920 | 1,902 | 1,914 | 71,800 | 4 | 100% | 100% | 88% | ▲ | 0 | 0 | 0 | % | % | % | 96% | 3% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | The Hongkong and Shanghai Banking Corporation Limited | 82,600 | 0.33% | ▼ | -66,100 | 1,878 | 1,910 | 1,878 | 1,898 | 112,000 |
| 2025-07-08 | The Hongkong and Shanghai Banking Corporation Limited | 148,700 | 0.61% | ▼ | -52,200 | 1,874 | 1,888 | 1,870 | 1,881 | 101,700 |
| 2025-07-07 | Barclays Bank PLC | 60,000 | 0.24% | ▼ | -92,100 | 1,893 | 1,894 | 1,880 | 1,887 | 161,300 |
| 2025-07-02 | The Hongkong and Shanghai Banking Corporation Limited | 200,900 | 0.82% | ▼ | -52,200 | 1,894 | 1,924 | 1,880 | 1,908 | 129,400 |
| 2025-06-25 | Barclays Bank PLC | 152,100 | 0.62% | ▲ | 2,016 | 2,016 | 1,971 | 2,008 | 135,400 | |
| 2025-06-09 | The Hongkong and Shanghai Banking Corporation Limited | 253,100 | 1.03% | ▲ | 82,700 | 2,046 | 2,093 | 2,039 | 2,075 | 120,400 |
| 2025-05-23 | The Hongkong and Shanghai Banking Corporation Limited | 170,400 | 0.69% | ▲ | 2,041 | 2,051 | 2,024 | 2,044 | 56,000 | |
| 2025-01-14 | The Hongkong and Shanghai Banking Corporation Limited | 0 | 0.00% | ▼ | -285,300 | 1,773 | 1,792 | 1,759 | 1,767 | 105,100 |
| 2024-11-28 | The Hongkong and Shanghai Banking Corporation Limited | 285,300 | 1.17% | ▲ | 2,162 | 2,185 | 2,145 | 2,161 | 133,700 | |
| 2024-04-17 | J.P. MORGAN SECURITIES PLC | 0 | 0.00% | ▼ | -198,800 | 1,380 | 1,381 | 1,329 | 1,345 | 112,000 |
| 2024-04-11 | J.P. MORGAN SECURITIES PLC | 198,800 | 0.81% | ▲ | 153,700 | 1,462 | 1,462 | 1,418 | 1,425 | 172,000 |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 45,100 | 0.18% | ▼ | -148,300 | 1,460 | 1,552 | 1,456 | 1,552 | 259,100 |
| 2024-03-14 | J.P. MORGAN SECURITIES PLC | 193,400 | 0.79% | ▲ | 146,900 | 1,381 | 1,410 | 1,367 | 1,403 | 152,100 |
| 2024-03-13 | J.P. MORGAN SECURITIES PLC | 46,500 | 0.19% | ▼ | -152,300 | 1,371 | 1,385 | 1,352 | 1,374 | 102,700 |
| 2024-03-05 | J.P. MORGAN SECURITIES PLC | 198,800 | 0.81% | ▲ | 152,300 | 1,386 | 1,413 | 1,382 | 1,411 | 162,100 |