| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 1,820 | 1,844 | 1,817 | 1,843 | 164,000 | 40 | 102% | 101% | 34% | ▲ | 13 | 0 | 0 | 99% | 101% | 105% | 99% | 4% |
| 20250624 | 1,875 | 1,877 | 1,849 | 1,859 | 137,900 | 16 | 101% | 99% | 84% | ▲▲ | 18 | 0 | 0 | 100% | 102% | 106% | 100% | 5% |
| 20250625 | 1,869 | 1,875 | 1,849 | 1,862 | 166,900 | 3 | 100% | 100% | 121% | ▲▲▲ | 17 | 0 | 0 | 102% | 101% | 107% | 100% | 5% |
| 20250626 | 1,864 | 1,897 | 1,864 | 1,892 | 180,800 | 30 | 102% | 102% | 108% | ▲▲▲▲ | 14 | 0 | 0 | 100% | 99% | 105% | 100% | 7% |
| 20250627 | 1,900 | 1,923 | 1,893 | 1,903 | 189,200 | 11 | 101% | 100% | 105% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 98% | 103% | 100% | 7% |
| 20250630 | 1,925 | 1,935 | 1,903 | 1,903 | 228,700 | 0 | 100% | 99% | 121% | -- | 0 | 0 | 0 | 100% | 99% | 105% | 100% | 7% |
| 20250701 | 1,892 | 1,901 | 1,876 | 1,886 | 153,600 | -17 | 99% | 100% | 67% | ▼ | 16 | 0 | 0 | 100% | 102% | 106% | 99% | 6% |
| 20250702 | 1,867 | 1,892 | 1,865 | 1,873 | 99,400 | -13 | 99% | 100% | 65% | ▼▼ | 12 | 0 | 0 | 100% | 103% | 106% | 98% | 4% |
| 20250703 | 1,882 | 1,891 | 1,868 | 1,882 | 111,100 | 9 | 100% | 100% | 112% | ▲ | 12 | 0 | 0 | 100% | 103% | 106% | 99% | 4% |
| 20250704 | 1,882 | 1,890 | 1,870 | 1,874 | 57,000 | -8 | 100% | 100% | 51% | ▼ | 11 | 0 | 0 | 101% | 104% | 107% | 98% | 4% |
| 20250707 | 1,865 | 1,877 | 1,863 | 1,877 | 112,800 | 3 | 100% | 101% | 198% | ▲ | 7 | 0 | 0 | 101% | 104% | 106% | 99% | 4% |
| 20250708 | 1,876 | 1,909 | 1,875 | 1,901 | 177,300 | 24 | 101% | 101% | 157% | ▲▲ | 8 | 0 | 0 | 101% | 102% | 0% | 100% | 5% |
| 20250709 | 1,921 | 1,940 | 1,917 | 1,931 | 194,000 | 30 | 102% | 101% | 109% | ▲▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 7% |
| 20250710 | 1,931 | 1,933 | 1,908 | 1,926 | 217,100 | -5 | 100% | 100% | 112% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 7% |
| 20250711 | 1,940 | 1,953 | 1,929 | 1,937 | 145,300 | 11 | 101% | 100% | 67% | ▲ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 7% |
| 20250714 | 1,937 | 1,960 | 1,932 | 1,947 | 111,500 | 10 | 101% | 101% | 77% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 8% |
| 20250715 | 1,951 | 1,963 | 1,940 | 1,960 | 136,200 | 13 | 101% | 100% | 122% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 9% |
| 20250716 | 1,961 | 1,974 | 1,955 | 1,957 | 123,000 | -3 | 100% | 100% | 90% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 9% |
| 20250717 | 1,960 | 1,975 | 1,948 | 1,975 | 102,900 | 18 | 101% | 101% | 84% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 10% |
| 20250718 | 1,982 | 1,985 | 1,970 | 1,978 | 101,900 | 3 | 100% | 100% | 99% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250722 | 1,976 | 1,991 | 1,966 | 1,976 | 116,000 | -2 | 100% | 100% | 114% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 6% |
| 20250723 | 1,995 | 2,002 | 1,978 | 1,988 | 172,800 | 12 | 101% | 100% | 149% | ▲ | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | BNP Paribas Financial Markets SNC | 274,500 | 0.44% | ▼ | -42,200 | 1,460 | 1,501 | 1,457 | 1,485 | 268,900 |
| 2025-04-07 | BNP Paribas Financial Markets SNC | 316,700 | 0.51% | ▼ | -96,400 | 1,388 | 1,450 | 1,369 | 1,413 | 280,000 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 413,100 | 0.67% | ▲ | 49,800 | 1,763 | 1,791 | 1,760 | 1,765 | 70,900 |
| 2025-03-12 | BNP Paribas Financial Markets SNC | 363,300 | 0.59% | ▲ | 1,735 | 1,767 | 1,732 | 1,759 | 92,500 | |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 303,824 | 0.49% | ▼ | -4,404 | 1,774 | 1,787 | 1,738 | 1,749 | 122,400 |
| 2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 308,228 | 0.50% | ▲ | 6,016 | 1,831 | 1,874 | 1,831 | 1,866 | 94,200 |
| 2024-08-07 | モルガン・スタンレーMUFG証券株式会社 | 302,212 | 0.49% | ▼ | -9,028 | 1,661 | 1,741 | 1,615 | 1,701 | 254,800 |
| 2024-07-31 | モルガン・スタンレーMUFG証券株式会社 | 311,240 | 0.50% | ▲ | 19,000 | 1,924 | 1,989 | 1,906 | 1,982 | 121,600 |
| 2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 292,240 | 0.47% | ▼ | -15,534 | 1,988 | 2,018 | 1,975 | 1,992 | 76,000 |
| 2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 307,774 | 0.50% | ▲ | 2,022 | 2,042 | 2,006 | 2,037 | 114,100 |