| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 1,886 | 1,898 | 1,862 | 1,862 | 5,000 | -23 | 99% | 99% | 147% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 101% | 103% | 97% | 5% |
| 20250625 | 1,863 | 1,880 | 1,863 | 1,870 | 2,300 | 8 | 100% | 100% | 46% | ▲ | 0 | 0 | 0 | 100% | 101% | 103% | 98% | 6% |
| 20250626 | 1,870 | 1,885 | 1,864 | 1,869 | 3,000 | -1 | 100% | 100% | 130% | ▼ | 0 | 0 | 0 | 99% | 100% | 102% | 98% | 6% |
| 20250627 | 1,887 | 1,887 | 1,863 | 1,863 | 5,500 | -6 | 100% | 99% | 183% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 102% | 97% | 5% |
| 20250630 | 1,879 | 1,894 | 1,875 | 1,875 | 6,800 | 12 | 101% | 100% | 124% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 98% | 6% |
| 20250701 | 1,889 | 1,889 | 1,865 | 1,885 | 8,000 | 10 | 101% | 100% | 118% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 102% | 99% | 6% |
| 20250702 | 1,885 | 1,895 | 1,880 | 1,894 | 5,700 | 9 | 100% | 100% | 71% | ▲▲▲ | 0 | 0 | 0 | 99% | 100% | 102% | 99% | 6% |
| 20250703 | 1,891 | 1,893 | 1,880 | 1,881 | 3,300 | -13 | 99% | 99% | 58% | ▼ | 0 | 0 | 0 | 100% | 100% | 102% | 98% | 4% |
| 20250704 | 1,891 | 1,892 | 1,872 | 1,885 | 5,800 | 4 | 100% | 100% | 176% | ▲ | 0 | 0 | 0 | 99% | 100% | 101% | 99% | 4% |
| 20250707 | 1,900 | 1,900 | 1,881 | 1,882 | 6,000 | -3 | 100% | 99% | 103% | ▼ | 0 | 0 | 0 | 100% | 102% | 102% | 98% | 2% |
| 20250708 | 1,882 | 1,888 | 1,880 | 1,886 | 6,600 | 4 | 100% | 100% | 110% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 2% |
| 20250709 | 1,889 | 1,898 | 1,881 | 1,887 | 3,900 | 1 | 100% | 100% | 59% | ▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 2% |
| 20250710 | 1,888 | 1,897 | 1,887 | 1,887 | 2,800 | 0 | 100% | 100% | 72% | -- | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 2% |
| 20250711 | 1,890 | 1,908 | 1,890 | 1,893 | 3,600 | 6 | 100% | 100% | 129% | ▲ | 0 | 0 | 0 | 102% | 101% | 0% | 99% | 2% |
| 20250714 | 1,893 | 1,922 | 1,891 | 1,922 | 9,400 | 29 | 102% | 102% | 261% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 3% |
| 20250715 | 1,927 | 1,940 | 1,905 | 1,911 | 12,100 | -11 | 99% | 99% | 129% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 3% |
| 20250716 | 1,912 | 1,939 | 1,900 | 1,924 | 6,600 | 13 | 101% | 101% | 55% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 3% |
| 20250717 | 1,916 | 1,917 | 1,899 | 1,917 | 5,200 | -7 | 100% | 100% | 79% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 3% |
| 20250718 | 1,917 | 1,919 | 1,901 | 1,905 | 4,100 | -12 | 99% | 99% | 79% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 2% |
| 20250722 | 1,916 | 1,920 | 1,906 | 1,920 | 3,500 | 15 | 101% | 100% | 85% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 3% |
| 20250723 | 1,920 | 1,925 | 1,835 | 1,925 | 21,100 | 5 | 100% | 100% | 603% | ▲▲ | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-28 | モルガン・スタンレーMUFG証券株式会社 | 27,465 | 0.47% | ▼ | -1,400 | 1,470 | 1,503 | 1,470 | 1,498 | 9,400 |
| 2024-10-25 | モルガン・スタンレーMUFG証券株式会社 | 28,865 | 0.50% | ▲ | 300 | 1,499 | 1,499 | 1,470 | 1,470 | 11,300 |
| 2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 28,565 | 0.49% | ▼ | -2,000 | 1,530 | 1,530 | 1,498 | 1,511 | 7,100 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 30,565 | 0.53% | ▲ | 1,480 | 1,480 | 1,434 | 1,454 | 16,300 | |
| 2024-05-21 | モルガン・スタンレーMUFG証券株式会社 | 28,365 | 0.49% | ▼ | -1,500 | 1,568 | 1,568 | 1,554 | 1,557 | 5,000 |
| 2024-04-19 | モルガン・スタンレーMUFG証券株式会社 | 29,865 | 0.51% | ▲ | 1,200 | 1,469 | 1,474 | 1,451 | 1,451 | 20,300 |
| 2024-04-19 | Barclays Capital Securities Ltd | 27,545 | 0.47% | ▼ | -1,700 | 1,469 | 1,474 | 1,451 | 1,451 | 20,300 |
| 2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 28,665 | 0.49% | ▼ | -700 | 1,457 | 1,472 | 1,451 | 1,469 | 12,800 |
| 2024-04-17 | モルガン・スタンレーMUFG証券株式会社 | 29,365 | 0.51% | ▲ | 1,462 | 1,462 | 1,446 | 1,446 | 16,500 | |
| 2024-04-11 | Barclays Capital Securities Ltd | 29,245 | 0.50% | ▲ | 500 | 1,489 | 1,496 | 1,482 | 1,482 | 18,400 |
| 2024-04-09 | Barclays Capital Securities Ltd | 28,745 | 0.49% | ▼ | -100 | 1,479 | 1,490 | 1,476 | 1,485 | 10,100 |
| 2024-04-08 | Barclays Capital Securities Ltd | 28,845 | 0.50% | ▲ | 1,480 | 1,483 | 1,471 | 1,479 | 48,400 |