| 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 | 1,321 | 1,322 | 1,309 | 1,309 | 59,900 | -20 | 98% | 99% | 89% | ▼ | 0 | 0 | 0 | 101% | 101% | 102% | 95% | 1% |
| 20250702 | 1,309 | 1,327 | 1,309 | 1,316 | 33,700 | 7 | 101% | 101% | 56% | ▲ | 0 | 0 | 0 | 101% | 102% | 102% | 96% | 1% |
| 20250703 | 1,315 | 1,327 | 1,315 | 1,326 | 38,500 | 10 | 101% | 101% | 114% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 101% | 96% | 2% |
| 20250704 | 1,329 | 1,334 | 1,318 | 1,321 | 66,700 | -5 | 100% | 99% | 173% | ▼ | 0 | 0 | 0 | 100% | 101% | 101% | 96% | 2% |
| 20250707 | 1,320 | 1,324 | 1,317 | 1,320 | 55,100 | -1 | 100% | 100% | 83% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 101% | 96% | 2% |
| 20250708 | 1,320 | 1,332 | 1,318 | 1,328 | 72,400 | 8 | 101% | 101% | 131% | ▲ | 0 | 0 | 0 | 101% | 99% | 101% | 97% | 2% |
| 20250709 | 1,328 | 1,344 | 1,328 | 1,335 | 76,700 | 7 | 101% | 101% | 106% | ▲▲ | 0 | 0 | 0 | 98% | 99% | 100% | 97% | 3% |
| 20250710 | 1,335 | 1,335 | 1,311 | 1,313 | 90,400 | -22 | 98% | 98% | 118% | ▼ | 0 | 0 | 0 | 101% | 99% | 102% | 95% | 1% |
| 20250711 | 1,316 | 1,331 | 1,316 | 1,331 | 91,100 | 18 | 101% | 101% | 101% | ▲ | 0 | 0 | 0 | 99% | 98% | 100% | 97% | 3% |
| 20250714 | 1,336 | 1,340 | 1,321 | 1,321 | 55,700 | -10 | 99% | 99% | 61% | ▼ | 0 | 0 | 0 | 99% | 98% | 100% | 96% | 2% |
| 20250715 | 1,333 | 1,333 | 1,315 | 1,317 | 46,000 | -4 | 100% | 99% | 83% | ▼▼ | 0 | 0 | 0 | 99% | 99% | 0% | 96% | 1% |
| 20250716 | 1,317 | 1,322 | 1,302 | 1,308 | 76,000 | -9 | 99% | 99% | 165% | ▼▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 95% | 1% |
| 20250717 | 1,309 | 1,312 | 1,303 | 1,308 | 49,200 | 0 | 100% | 100% | 65% | -- | 0 | 0 | 0 | 99% | 101% | 0% | 98% | 1% |
| 20250718 | 1,315 | 1,321 | 1,301 | 1,301 | 59,500 | -7 | 99% | 99% | 121% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 97% | 0% |
| 20250722 | 1,302 | 1,306 | 1,299 | 1,302 | 54,500 | 1 | 100% | 100% | 92% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 0% |
| 20250723 | 1,305 | 1,315 | 1,305 | 1,310 | 82,200 | 8 | 101% | 100% | 151% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 98% | 1% |
| 20250724 | 1,319 | 1,335 | 1,319 | 1,331 | 65,000 | 21 | 102% | 101% | 79% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 2% |
| 20250725 | 1,331 | 1,334 | 1,323 | 1,329 | 48,300 | -2 | 100% | 100% | 74% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 2% |
| 20250728 | 1,330 | 1,330 | 1,319 | 1,329 | 57,800 | 0 | 100% | 100% | 120% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 2% |
| 20250729 | 1,329 | 1,335 | 1,320 | 1,332 | 54,400 | 3 | 100% | 100% | 94% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 2% |
| 20250730 | 1,330 | 1,359 | 1,314 | 1,336 | 215,300 | 4 | 100% | 100% | 396% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-07 | JPM Securities Japan Co Ltd. | 128,219 | 0.48% | ▼ | -6,000 | 1,364 | 1,402 | 1,364 | 1,389 | 125,200 |
| 2025-04-15 | JPM Securities Japan Co Ltd. | 134,219 | 0.51% | ▲ | 6,700 | 1,360 | 1,395 | 1,357 | 1,357 | 162,000 |
| 2025-04-11 | JPM Securities Japan Co Ltd. | 127,519 | 0.48% | ▼ | -5,200 | 1,311 | 1,316 | 1,267 | 1,303 | 145,200 |
| 2025-04-10 | JPM Securities Japan Co Ltd. | 132,719 | 0.50% | ▲ | 1,312 | 1,348 | 1,307 | 1,338 | 138,100 | |
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 124,477 | 0.47% | ▼ | -9,800 | 1,526 | 1,548 | 1,514 | 1,543 | 81,200 |
| 2024-10-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 134,277 | 0.51% | ▲ | 3,925 | 1,502 | 1,532 | 1,494 | 1,505 | 72,100 |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 130,352 | 0.49% | ▼ | -1,180 | 1,480 | 1,524 | 1,480 | 1,510 | 64,000 |
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 131,532 | 0.50% | ▲ | 1,570 | 1,589 | 1,569 | 1,588 | 186,400 | |
| 2024-05-22 | UBS AG | 126,251 | 0.48% | ▼ | -5,500 | 1,370 | 1,374 | 1,365 | 1,368 | 60,400 |
| 2024-05-21 | UBS AG | 131,751 | 0.50% | ▲ | 700 | 1,370 | 1,384 | 1,370 | 1,377 | 36,100 |
| 2024-05-20 | UBS AG | 131,051 | 0.49% | ▼ | -6,200 | 1,374 | 1,380 | 1,369 | 1,370 | 72,300 |
| 2024-05-07 | UBS AG | 137,251 | 0.52% | ▲ | 46,000 | 1,407 | 1,427 | 1,407 | 1,420 | 49,700 |
| 2024-04-05 | UBS AG | 91,251 | 0.34% | ▼ | -60,449 | 1,427 | 1,446 | 1,421 | 1,440 | 197,800 |
| 2024-04-02 | UBS AG | 151,700 | 0.57% | ▼ | -40,600 | 1,397 | 1,430 | 1,378 | 1,409 | 662,600 |