| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 458 | 459 | 452 | 456 | 12,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 458 | 458 | 451 | 453 | 8,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 454 | 458 | 452 | 456 | 5,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 467 | 467 | 452 | 455 | 34,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 457 | 460 | 453 | 460 | 14,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 460 | 460 | 455 | 456 | 7,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 455 | 459 | 455 | 458 | 2,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 458 | 461 | 456 | 457 | 4,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 461 | 463 | 456 | 462 | 10,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 462 | 466 | 461 | 465 | 6,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 467 | 467 | 460 | 462 | 11,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 467 | 468 | 461 | 466 | 10,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 467 | 468 | 466 | 468 | 8,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 469 | 469 | 463 | 469 | 12,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 470 | 470 | 468 | 468 | 4,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 470 | 470 | 467 | 470 | 4,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 469 | 470 | 459 | 467 | 6,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 469 | 469 | 455 | 456 | 11,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 大和証券株式会社 | 39,100 | 0.44% | ▼ | -12,200 | 563 | 563 | 523 | 533 | 145,500 |
| 2026-04-30 | 大和証券株式会社 | 51,300 | 0.57% | ▼ | -2,200 | 441 | 442 | 440 | 441 | 6,000 |
| 2026-04-28 | 大和証券株式会社 | 53,500 | 0.60% | ▲ | 8,200 | 440 | 441 | 435 | 441 | 7,700 |
| 2026-04-17 | 大和証券株式会社 | 45,300 | 0.51% | ▲ | 1,100 | 436 | 446 | 433 | 446 | 29,800 |
| 2026-04-16 | 大和証券株式会社 | 44,200 | 0.49% | ▼ | -8,300 | 434 | 438 | 427 | 435 | 41,700 |
| 2026-04-13 | 大和証券株式会社 | 52,500 | 0.59% | ▼ | -9,200 | 436 | 436 | 420 | 423 | 20,400 |
| 2026-04-01 | Nomura International plc | 44,200 | 0.49% | ▼ | -8,000 | 425 | 430 | 419 | 430 | 20,500 |
| 2026-03-31 | 大和証券株式会社 | 61,700 | 0.69% | ▼ | -1,100 | 413 | 422 | 412 | 419 | 17,100 |
| 2026-03-27 | 大和証券株式会社 | 62,800 | 0.70% | ▲ | 4,500 | 429 | 439 | 427 | 439 | 13,300 |
| 2026-03-26 | Nomura International plc | 52,200 | 0.58% | ▼ | -7,000 | 429 | 435 | 425 | 429 | 41,400 |
| 2026-03-24 | 大和証券株式会社 | 58,300 | 0.65% | ▲ | 11,800 | 413 | 474 | 408 | 438 | 795,700 |
| 2026-03-24 | Nomura International plc | 59,200 | 0.66% | ▲ | 8,300 | 413 | 474 | 408 | 438 | 795,700 |
| 2026-03-19 | 大和証券株式会社 | 46,500 | 0.52% | ▲ | 438 | 438 | 423 | 430 | 53,900 | |
| 2026-03-17 | Nomura International plc | 50,900 | 0.57% | ▼ | -8,019 | 442 | 442 | 429 | 431 | 55,000 |
| 2026-03-11 | Nomura International plc | 58,919 | 0.66% | ▼ | -5,000 | 456 | 460 | 451 | 451 | 19,200 |
| 2026-03-09 | Nomura International plc | 63,919 | 0.72% | ▲ | 3,000 | 450 | 451 | 432 | 441 | 44,400 |
| 2026-03-06 | Nomura International plc | 60,919 | 0.68% | ▼ | -4,500 | 452 | 463 | 445 | 463 | 17,400 |
| 2026-03-04 | Nomura International plc | 65,419 | 0.73% | ▲ | 8,800 | 474 | 474 | 435 | 445 | 86,900 |
| 2026-03-04 | モルガン・スタンレーMUFG証券株式会社 | 44,074 | 0.49% | ▼ | -6,200 | 474 | 474 | 435 | 445 | 86,900 |
| 2026-03-03 | Nomura International plc | 56,619 | 0.63% | ▲ | 7,519 | 489 | 496 | 471 | 481 | 73,900 |
| 2026-03-02 | Nomura International plc | 49,100 | 0.55% | ▲ | 8,700 | 492 | 511 | 486 | 491 | 77,800 |
| 2026-02-27 | Nomura International plc | 40,400 | 0.45% | ▼ | -6,700 | 496 | 501 | 491 | 500 | 30,500 |
| 2026-02-26 | Nomura International plc | 47,100 | 0.53% | ▼ | -14,600 | 493 | 498 | 488 | 496 | 47,400 |
| 2026-02-24 | Nomura International plc | 61,700 | 0.69% | ▼ | -1,500 | 470 | 470 | 463 | 465 | 34,300 |
| 2026-02-20 | Nomura International plc | 63,200 | 0.71% | ▲ | 7,200 | 484 | 484 | 471 | 472 | 46,400 |
| 2026-02-17 | Nomura International plc | 56,000 | 0.63% | ▲ | 6,800 | 499 | 501 | 483 | 487 | 50,600 |
| 2026-02-13 | モルガン・スタンレーMUFG証券株式会社 | 50,274 | 0.56% | ▼ | -10,800 | 498 | 524 | 498 | 504 | 89,000 |
| 2026-02-13 | Nomura International plc | 49,200 | 0.55% | ▼ | -5,000 | 498 | 524 | 498 | 504 | 89,000 |
| 2026-02-09 | Nomura International plc | 54,200 | 0.61% | ▲ | 4,500 | 520 | 525 | 505 | 515 | 53,100 |
| 2026-02-03 | Nomura International plc | 49,700 | 0.56% | ▼ | -6,700 | 493 | 507 | 490 | 500 | 44,000 |
| 2026-02-03 | モルガン・スタンレーMUFG証券株式会社 | 61,074 | 0.68% | ▼ | -1,700 | 493 | 507 | 490 | 500 | 44,000 |
| 2026-01-29 | Nomura International plc | 56,400 | 0.63% | ▲ | 3,400 | 486 | 492 | 478 | 492 | 21,500 |
| 2026-01-28 | Nomura International plc | 53,000 | 0.59% | ▼ | -600 | 495 | 495 | 484 | 485 | 22,500 |
| 2026-01-27 | Nomura International plc | 53,600 | 0.60% | ▲ | 7,100 | 498 | 498 | 490 | 493 | 17,900 |
| 2026-01-27 | モルガン・スタンレーMUFG証券株式会社 | 62,774 | 0.70% | ▲ | 3,000 | 498 | 498 | 490 | 493 | 17,900 |
| 2026-01-20 | Nomura International plc | 46,500 | 0.52% | ▲ | 2,300 | 506 | 506 | 499 | 499 | 29,100 |
| 2026-01-15 | モルガン・スタンレーMUFG証券株式会社 | 59,774 | 0.67% | ▼ | -10,600 | 510 | 510 | 502 | 509 | 21,900 |
| 2026-01-14 | Nomura International plc | 44,200 | 0.49% | ▼ | -3,500 | 502 | 507 | 499 | 500 | 30,900 |
| 2026-01-09 | モルガン・スタンレーMUFG証券株式会社 | 70,374 | 0.79% | ▼ | -3,100 | 502 | 503 | 500 | 500 | 12,100 |
| 2026-01-07 | Nomura International plc | 47,700 | 0.53% | ▼ | -13,419 | 502 | 507 | 497 | 499 | 46,100 |
| 2025-12-29 | モルガン・スタンレーMUFG証券株式会社 | 73,474 | 0.82% | ▲ | 8,200 | 508 | 513 | 501 | 504 | 90,300 |
| 2025-12-23 | モルガン・スタンレーMUFG証券株式会社 | 65,274 | 0.73% | ▼ | -10,600 | 515 | 525 | 515 | 515 | 37,500 |
| 2025-12-23 | Nomura International plc | 61,119 | 0.68% | ▼ | -8,681 | 515 | 525 | 515 | 515 | 37,500 |
| 2025-12-19 | モルガン・スタンレーMUFG証券株式会社 | 75,874 | 0.85% | ▼ | -12,300 | 510 | 519 | 507 | 512 | 35,700 |
| 2025-12-12 | モルガン・スタンレーMUFG証券株式会社 | 88,174 | 0.99% | ▼ | -1,400 | 508 | 510 | 505 | 506 | 14,700 |
| 2025-12-11 | モルガン・スタンレーMUFG証券株式会社 | 89,574 | 1.00% | ▲ | 1,400 | 513 | 513 | 501 | 502 | 27,900 |
| 2025-12-10 | モルガン・スタンレーMUFG証券株式会社 | 88,174 | 0.99% | ▼ | -6,400 | 509 | 514 | 507 | 513 | 25,300 |
| 2025-12-05 | モルガン・スタンレーMUFG証券株式会社 | 94,574 | 1.06% | ▼ | -7,900 | 508 | 512 | 503 | 511 | 55,100 |
| 2025-12-04 | Nomura International plc | 69,800 | 0.78% | ▼ | -2,200 | 516 | 518 | 508 | 508 | 26,400 |
| 2025-12-02 | モルガン・スタンレーMUFG証券株式会社 | 102,474 | 1.15% | ▲ | 9,200 | 531 | 531 | 507 | 513 | 56,500 |
| 2025-12-01 | Nomura International plc | 72,000 | 0.81% | ▲ | 2,600 | 541 | 541 | 523 | 528 | 37,100 |
| 2025-11-27 | Nomura International plc | 69,400 | 0.78% | ▼ | -5,400 | 540 | 548 | 536 | 542 | 49,200 |
| 2025-11-26 | モルガン・スタンレーMUFG証券株式会社 | 93,274 | 1.05% | ▲ | 11,200 | 545 | 552 | 538 | 540 | 67,500 |
| 2025-11-25 | Nomura International plc | 74,800 | 0.84% | ▲ | 10,800 | 547 | 551 | 527 | 550 | 109,400 |
| 2025-11-21 | モルガン・スタンレーMUFG証券株式会社 | 82,074 | 0.92% | ▲ | 4,200 | 533 | 548 | 531 | 547 | 59,500 |
| 2025-11-20 | モルガン・スタンレーMUFG証券株式会社 | 77,874 | 0.87% | ▲ | 20,400 | 531 | 544 | 525 | 540 | 124,300 |
| 2025-11-20 | Nomura International plc | 64,000 | 0.72% | ▲ | 7,000 | 531 | 544 | 525 | 540 | 124,300 |
| 2025-11-19 | Nomura International plc | 57,000 | 0.64% | ▲ | 5,800 | 501 | 519 | 496 | 516 | 97,000 |
| 2025-11-18 | モルガン・スタンレーMUFG証券株式会社 | 57,474 | 0.64% | ▼ | -20,400 | 525 | 525 | 504 | 504 | 114,400 |
| 2025-11-18 | Nomura International plc | 51,200 | 0.57% | ▼ | -18,400 | 525 | 525 | 504 | 504 | 114,400 |
| 2025-11-14 | モルガン・スタンレーMUFG証券株式会社 | 77,874 | 0.87% | ▼ | -3,500 | 537 | 542 | 523 | 533 | 109,700 |
| 2025-11-14 | Nomura International plc | 69,600 | 0.78% | ▲ | 8,000 | 537 | 542 | 523 | 533 | 109,700 |
| 2025-11-13 | Nomura International plc | 61,600 | 0.69% | ▲ | 11,700 | 565 | 565 | 543 | 543 | 128,600 |
| 2025-11-12 | Nomura International plc | 49,900 | 0.56% | ▼ | -20,900 | 553 | 573 | 548 | 573 | 217,900 |
| 2025-11-11 | モルガン・スタンレーMUFG証券株式会社 | 81,374 | 0.91% | ▲ | 7,600 | 530 | 545 | 526 | 545 | 181,600 |
| 2025-11-10 | モルガン・スタンレーMUFG証券株式会社 | 73,774 | 0.83% | ▲ | 20,400 | 554 | 554 | 515 | 528 | 454,500 |
| 2025-11-10 | Nomura International plc | 70,800 | 0.79% | ▼ | -6,700 | 554 | 554 | 515 | 528 | 454,500 |
| 2025-11-07 | モルガン・スタンレーMUFG証券株式会社 | 53,374 | 0.60% | ▼ | -14,600 | 551 | 568 | 540 | 555 | 1,595,000 |
| 2025-11-07 | Nomura International plc | 77,500 | 0.87% | ▼ | -8,200 | 551 | 568 | 540 | 555 | 1,595,000 |
| 2025-11-07 | UBS AG | 28,000 | 0.31% | ▼ | -39,900 | 551 | 568 | 540 | 555 | 1,595,000 |
| 2025-11-06 | Nomura International plc | 85,700 | 0.96% | ▲ | 8,100 | 497 | 504 | 479 | 488 | 179,300 |
| 2025-11-06 | UBS AG | 67,900 | 0.76% | ▲ | 14,800 | 497 | 504 | 479 | 488 | 179,300 |
| 2025-11-05 | UBS AG | 53,100 | 0.59% | ▼ | -1,200 | 485 | 490 | 473 | 490 | 61,600 |
| 2025-11-04 | モルガン・スタンレーMUFG証券株式会社 | 67,974 | 0.76% | ▼ | -3,800 | 472 | 491 | 470 | 489 | 102,400 |
| 2025-11-04 | UBS AG | 54,300 | 0.61% | ▼ | -9,200 | 472 | 491 | 470 | 489 | 102,400 |
| 2025-10-31 | Nomura International plc | 77,600 | 0.87% | ▲ | 10,600 | 454 | 472 | 452 | 470 | 71,400 |
| 2025-10-31 | モルガン・スタンレーMUFG証券株式会社 | 71,774 | 0.80% | ▲ | 1,000 | 454 | 472 | 452 | 470 | 71,400 |
| 2025-10-31 | UBS AG | 63,500 | 0.71% | ▲ | 3,900 | 454 | 472 | 452 | 470 | 71,400 |
| 2025-10-30 | モルガン・スタンレーMUFG証券株式会社 | 70,774 | 0.79% | ▼ | -3,600 | 450 | 462 | 445 | 458 | 40,400 |
| 2025-10-30 | UBS AG | 59,600 | 0.67% | ▼ | -5,500 | 450 | 462 | 445 | 458 | 40,400 |
| 2025-10-29 | UBS AG | 65,100 | 0.73% | ▲ | 3,100 | 464 | 464 | 446 | 446 | 104,100 |
| 2025-10-29 | Nomura International plc | 67,000 | 0.75% | ▲ | 464 | 464 | 446 | 446 | 104,100 | |
| 2025-10-28 | モルガン・スタンレーMUFG証券株式会社 | 74,374 | 0.83% | ▼ | -10,500 | 469 | 469 | 463 | 464 | 69,500 |
| 2025-10-28 | Nomura International plc | 55,900 | 0.62% | ▼ | -13,700 | 469 | 469 | 463 | 464 | 69,500 |
| 2025-10-28 | UBS AG | 62,000 | 0.69% | ▼ | -8,500 | 469 | 469 | 463 | 464 | 69,500 |
| 2025-10-24 | モルガン・スタンレーMUFG証券株式会社 | 84,874 | 0.95% | ▼ | -4,400 | 477 | 479 | 469 | 470 | 64,800 |
| 2025-10-24 | UBS AG | 70,500 | 0.79% | ▼ | -4,800 | 477 | 479 | 469 | 470 | 64,800 |
| 2025-10-23 | Nomura International plc | 69,600 | 0.78% | ▼ | -30,400 | 472 | 486 | 460 | 475 | 179,600 |
| 2025-10-23 | UBS AG | 75,300 | 0.84% | ▼ | -17,900 | 472 | 486 | 460 | 475 | 179,600 |
| 2025-10-22 | Nomura International plc | 100,000 | 1.12% | ▲ | 22,800 | 504 | 520 | 468 | 478 | 635,000 |
| 2025-10-22 | UBS AG | 93,200 | 1.05% | ▲ | 10,900 | 504 | 520 | 468 | 478 | 635,000 |
| 2025-10-21 | モルガン・スタンレーMUFG証券株式会社 | 89,274 | 1.00% | ▲ | 481 | 553 | 466 | 505 | 2,783,800 | |
| 2025-10-21 | Nomura International plc | 77,200 | 0.86% | ▲ | 481 | 553 | 466 | 505 | 2,783,800 | |
| 2025-10-21 | UBS AG | 82,300 | 0.92% | ▲ | 481 | 553 | 466 | 505 | 2,783,800 | |
| 2025-10-07 | UBS AG | 39,600 | 0.44% | ▼ | -8,800 | 497 | 500 | 480 | 483 | 41,400 |
| 2025-10-01 | UBS AG | 48,400 | 0.54% | ▼ | -5,000 | 495 | 497 | 479 | 479 | 63,500 |
| 2025-09-30 | UBS AG | 53,400 | 0.60% | ▲ | 200 | 506 | 511 | 499 | 500 | 25,100 |
| 2025-09-29 | UBS AG | 53,200 | 0.59% | ▼ | -7,800 | 507 | 521 | 507 | 509 | 32,300 |
| 2025-09-17 | UBS AG | 61,000 | 0.68% | ▼ | -9,400 | 480 | 488 | 477 | 483 | 31,900 |
| 2025-09-10 | UBS AG | 70,400 | 0.79% | ▼ | -8,000 | 488 | 501 | 488 | 501 | 41,100 |
| 2025-09-02 | UBS AG | 78,400 | 0.88% | ▼ | -6,800 | 519 | 523 | 496 | 498 | 79,500 |
| 2025-08-29 | UBS AG | 85,200 | 0.96% | ▲ | 5,900 | 538 | 538 | 520 | 522 | 70,100 |
| 2025-08-27 | UBS AG | 79,300 | 0.89% | ▼ | -600 | 550 | 550 | 520 | 520 | 96,500 |
| 2025-08-26 | UBS AG | 79,900 | 0.90% | ▲ | 500 | 563 | 563 | 542 | 544 | 85,700 |
| 2025-08-25 | UBS AG | 79,400 | 0.89% | ▲ | 8,500 | 591 | 592 | 563 | 568 | 170,400 |
| 2025-08-20 | 大和証券株式会社 | 30,800 | 0.34% | ▼ | -24,800 | 541 | 544 | 519 | 539 | 175,900 |
| 2025-08-20 | UBS AG | 70,900 | 0.79% | ▼ | -700 | 541 | 544 | 519 | 539 | 175,900 |
| 2025-08-19 | モルガン・スタンレーMUFG証券株式会社 | 41,774 | 0.47% | ▼ | -4,800 | 546 | 557 | 538 | 542 | 120,200 |
| 2025-08-18 | モルガン・スタンレーMUFG証券株式会社 | 46,574 | 0.52% | ▲ | 5,100 | 563 | 570 | 542 | 547 | 231,100 |
| 2025-08-18 | UBS AG | 71,600 | 0.80% | ▲ | 1,100 | 563 | 570 | 542 | 547 | 231,100 |
| 2025-08-15 | モルガン・スタンレーMUFG証券株式会社 | 41,474 | 0.46% | ▼ | -3,600 | 554 | 581 | 531 | 561 | 367,900 |
| 2025-08-15 | UBS AG | 70,500 | 0.79% | ▲ | 13,500 | 554 | 581 | 531 | 561 | 367,900 |
| 2025-08-14 | モルガン・スタンレーMUFG証券株式会社 | 45,074 | 0.50% | ▲ | 570 | 577 | 547 | 550 | 437,200 | |
| 2025-08-14 | 大和証券株式会社 | 55,600 | 0.62% | ▲ | 570 | 577 | 547 | 550 | 437,200 | |
| 2025-08-14 | UBS AG | 57,000 | 0.64% | ▲ | 11,700 | 570 | 577 | 547 | 550 | 437,200 |
| 2025-08-13 | UBS AG | 45,300 | 0.51% | ▲ | 540 | 574 | 524 | 565 | 1,060,600 | |
| 2025-08-08 | 大和証券株式会社 | 31,400 | 0.35% | ▼ | -19,100 | 484 | 498 | 466 | 494 | 531,600 |
| 2025-06-25 | 大和証券株式会社 | 50,500 | 0.56% | ▲ | 426 | 452 | 410 | 416 | 296,100 | |
| 2025-06-20 | UBS AG | 36,900 | 0.41% | ▼ | -7,700 | 415 | 452 | 412 | 424 | 707,400 |
| 2025-06-19 | UBS AG | 44,600 | 0.50% | ▲ | 2,100 | 406 | 410 | 396 | 399 | 124,000 |
| 2025-06-18 | Nomura International plc | 31,700 | 0.35% | ▼ | -20,500 | 370 | 405 | 370 | 398 | 387,300 |
| 2025-06-18 | UBS AG | 42,500 | 0.47% | ▼ | -22,400 | 370 | 405 | 370 | 398 | 387,300 |
| 2025-06-17 | Nomura International plc | 52,200 | 0.58% | ▼ | -3,300 | 375 | 375 | 368 | 368 | 60,000 |
| 2025-06-17 | UBS AG | 64,900 | 0.73% | ▲ | 4,400 | 375 | 375 | 368 | 368 | 60,000 |
| 2025-06-16 | UBS AG | 60,500 | 0.68% | ▼ | -6,600 | 363 | 379 | 363 | 370 | 105,000 |
| 2025-06-13 | UBS AG | 67,100 | 0.75% | ▲ | 6,800 | 384 | 391 | 360 | 360 | 198,500 |
| 2025-06-12 | Nomura International plc | 55,500 | 0.62% | ▲ | 399 | 405 | 385 | 390 | 440,200 | |
| 2025-06-12 | UBS AG | 60,300 | 0.67% | ▲ | 399 | 405 | 385 | 390 | 440,200 | |
| 2024-08-06 | ベル投資事業有限責任組合1 | 15,900 | 0.17% | ▼ | 453 | 467 | 432 | 461 | 172,800 | |
| 2024-08-05 | ベル投資事業有限責任組合1 | 84,900 | 0.95% | ▼ | 450 | 456 | 408 | 453 | 187,800 | |
| 2024-08-01 | ベル投資事業有限責任組合1 | 91,900 | 1.03% | ▲ | 590 | 590 | 540 | 548 | 54,400 | |
| 2024-07-25 | 個人 | 29,100 | 0.32% | ▼ | -23,700 | 578 | 584 | 571 | 571 | 49,400 |
| 2024-07-22 | 個人 | 52,800 | 0.59% | ▼ | -24,700 | 602 | 602 | 584 | 586 | 62,700 |
| 2024-07-19 | 個人 | 77,500 | 0.87% | ▼ | 618 | 618 | 602 | 607 | 24,500 | |
| 2024-07-17 | 個人 | 88,100 | 0.99% | ▼ | -3,500 | 627 | 632 | 622 | 632 | 26,600 |
| 2024-07-09 | UBS AG | 43,900 | 0.49% | ▼ | -7,300 | 615 | 637 | 615 | 636 | 78,500 |
| 2024-07-08 | UBS AG | 51,200 | 0.57% | ▼ | -7,900 | 594 | 615 | 594 | 612 | 47,000 |
| 2024-07-05 | UBS AG | 59,100 | 0.66% | ▲ | 6,800 | 585 | 601 | 583 | 597 | 108,600 |
| 2024-07-04 | 個人 | 91,600 | 1.03% | ▲ | 32,400 | 580 | 680 | 575 | 593 | 1,516,400 |
| 2024-07-04 | UBS AG | 52,300 | 0.58% | ▲ | 10,000 | 580 | 680 | 575 | 593 | 1,516,400 |
| 2024-07-04 | UBS AG | 52,300 | 0.58% | ▲ | 10,000 | 580 | 680 | 575 | 593 | 1,516,400 |
| 2024-07-02 | UBS AG | 42,300 | 0.47% | ▼ | -10,500 | 575 | 584 | 574 | 584 | 20,800 |
| 2024-06-26 | 個人 | 59,200 | 0.66% | ▼ | -6,500 | 590 | 591 | 581 | 588 | 23,600 |
| 2024-06-18 | UBS AG | 52,800 | 0.59% | ▼ | -7,900 | 578 | 599 | 574 | 583 | 38,300 |
| 2024-06-10 | UBS AG | 60,700 | 0.68% | ▼ | -3,000 | 570 | 592 | 565 | 591 | 32,600 |
| 2024-06-06 | UBS AG | 63,700 | 0.71% | ▲ | 2,100 | 567 | 567 | 547 | 554 | 41,700 |
| 2024-06-05 | UBS AG | 61,600 | 0.69% | ▼ | -1,100 | 573 | 573 | 558 | 566 | 21,100 |
| 2024-05-27 | UBS AG | 62,700 | 0.70% | ▲ | 2,100 | 591 | 594 | 570 | 585 | 34,300 |
| 2024-05-21 | 個人 | 65,700 | 0.74% | ▼ | -9,700 | 616 | 648 | 605 | 609 | 189,800 |
| 2024-05-21 | UBS AG | 60,600 | 0.68% | ▼ | -6,100 | 616 | 648 | 605 | 609 | 189,800 |
| 2024-05-17 | UBS AG | 66,700 | 0.75% | ▼ | -8,300 | 574 | 579 | 565 | 571 | 47,200 |
| 2024-05-16 | UBS AG | 75,000 | 0.84% | ▼ | -12,600 | 592 | 594 | 575 | 577 | 68,100 |
| 2024-05-14 | UBS AG | 87,600 | 0.98% | ▼ | -2,400 | 617 | 622 | 603 | 603 | 36,800 |
| 2024-05-13 | UBS AG | 90,000 | 1.01% | ▼ | -12,500 | 589 | 626 | 586 | 616 | 96,100 |
| 2024-05-10 | UBS AG | 102,500 | 1.15% | ▼ | -19,000 | 601 | 601 | 577 | 583 | 135,000 |
| 2024-05-09 | UBS AG | 121,500 | 1.36% | ▼ | -23,800 | 590 | 628 | 590 | 599 | 207,400 |
| 2024-05-08 | UBS AG | 145,300 | 1.63% | ▲ | 55,000 | 638 | 638 | 609 | 610 | 188,300 |
| 2024-05-07 | UBS AG | 90,300 | 1.01% | ▲ | 9,300 | 625 | 640 | 624 | 638 | 64,000 |
| 2024-04-26 | UBS AG | 81,000 | 0.91% | ▲ | 1,300 | 600 | 613 | 596 | 612 | 38,600 |
| 2024-04-23 | UBS AG | 79,700 | 0.89% | ▼ | -2,300 | 641 | 653 | 630 | 653 | 53,200 |
| 2024-04-17 | Barclays Capital Securities Ltd | 44,200 | 0.49% | ▼ | -3,000 | 623 | 629 | 605 | 606 | 54,100 |
| 2024-04-10 | UBS AG | 82,000 | 0.92% | ▲ | 11,200 | 645 | 666 | 637 | 637 | 183,300 |
| 2024-04-10 | 個人 | 75,400 | 0.84% | ▼ | -11,500 | 645 | 666 | 637 | 637 | 183,300 |
| 2024-04-09 | Barclays Capital Securities Ltd | 47,200 | 0.53% | ▲ | 630 | 654 | 616 | 650 | 172,500 | |
| 2024-04-09 | UBS AG | 70,800 | 0.79% | ▲ | 22,500 | 630 | 654 | 616 | 650 | 172,500 |
| 2024-04-05 | 個人 | 118,400 | 1.33% | ▼ | -10,000 | 599 | 614 | 596 | 607 | 135,500 |
| 2024-04-05 | 個人 | 86,900 | 0.97% | ▼ | -31,500 | 599 | 614 | 596 | 607 | 135,500 |
| 2024-04-02 | UBS AG | 48,300 | 0.54% | ▼ | -16,900 | 657 | 660 | 615 | 639 | 218,500 |
| 2024-04-01 | UBS AG | 65,200 | 0.73% | ▲ | 4,900 | 674 | 674 | 646 | 659 | 142,800 |
| 2024-03-29 | UBS AG | 60,300 | 0.67% | ▼ | -2,800 | 684 | 700 | 675 | 675 | 137,500 |
| 2024-03-27 | UBS AG | 63,100 | 0.71% | ▲ | 9,500 | 736 | 742 | 700 | 711 | 216,400 |
| 2024-03-26 | UBS AG | 53,600 | 0.60% | ▲ | 8,800 | 746 | 763 | 735 | 742 | 161,100 |
| 2024-03-25 | UBS AG | 44,800 | 0.50% | ▲ | 750 | 771 | 747 | 754 | 153,400 | |
| 2024-03-21 | JPM Securities Japan Co Ltd. | 33,100 | 0.37% | ▼ | -14,400 | 823 | 850 | 790 | 791 | 402,600 |
| 2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 34,174 | 0.38% | ▼ | -20,600 | 700 | 780 | 695 | 754 | 570,100 |
| 2024-03-15 | JPM Securities Japan Co Ltd. | 47,500 | 0.53% | ▼ | -6,100 | 700 | 780 | 695 | 754 | 570,100 |
| 2024-03-14 | JPM Securities Japan Co Ltd. | 53,600 | 0.60% | ▲ | 4,300 | 705 | 744 | 703 | 728 | 456,800 |
| 2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 54,774 | 0.61% | ▲ | 849 | 855 | 722 | 750 | 1,873,300 | |
| 2024-03-13 | JPM Securities Japan Co Ltd. | 49,300 | 0.55% | ▲ | 849 | 855 | 722 | 750 | 1,873,300 | |
| 2024-03-07 | 個人 | 128,400 | 1.44% | ▲ | 20,000 | 1,074 | 1,140 | 912 | 989 | 3,628,900 |
| 2024-03-06 | 個人 | 108,400 | 1.22% | ▲ | 915 | 1,285 | 902 | 1,024 | 8,559,700 |