| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250613 | 1,594 | 1,607 | 1,530 | 1,582 | 155,900 | -16 | 99% | 99% | 240% | ▼ | 0 | 0 | 0 | 96% | 97% | 94% | 99% | 107% |
| 20250616 | 1,470 | 1,470 | 1,394 | 1,411 | 422,000 | -171 | 89% | 96% | 271% | ▼▼ | 0 | 0 | 0 | 100% | 98% | 97% | 88% | 100% |
| 20250617 | 1,421 | 1,438 | 1,413 | 1,426 | 138,400 | 15 | 101% | 100% | 33% | ▲ | 0 | 0 | 0 | 100% | 98% | 97% | 89% | 101% |
| 20250618 | 1,426 | 1,450 | 1,425 | 1,431 | 136,200 | 5 | 100% | 100% | 98% | ▲▲ | 0 | 0 | 0 | 99% | 97% | 96% | 90% | 101% |
| 20250619 | 1,435 | 1,440 | 1,415 | 1,426 | 84,300 | -5 | 100% | 99% | 62% | ▼ | 0 | 0 | 0 | 99% | 99% | 98% | 89% | 101% |
| 20250620 | 1,418 | 1,420 | 1,397 | 1,397 | 80,200 | -29 | 98% | 99% | 95% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 100% | 87% | 100% |
| 20250623 | 1,384 | 1,390 | 1,363 | 1,378 | 101,100 | -19 | 99% | 100% | 126% | ▼▼▼ | 0 | 0 | 0 | 100% | 100% | 99% | 86% | 100% |
| 20250624 | 1,396 | 1,405 | 1,389 | 1,399 | 53,400 | 21 | 102% | 100% | 53% | ▲ | 0 | 0 | 0 | 100% | 100% | 99% | 88% | 102% |
| 20250625 | 1,394 | 1,402 | 1,380 | 1,395 | 57,800 | -4 | 100% | 100% | 108% | ▼ | 0 | 0 | 0 | 100% | 98% | 99% | 87% | 101% |
| 20250626 | 1,398 | 1,413 | 1,392 | 1,398 | 68,800 | 3 | 100% | 100% | 119% | ▲ | 0 | 0 | 0 | 100% | 98% | 97% | 87% | 101% |
| 20250627 | 1,398 | 1,407 | 1,383 | 1,392 | 83,600 | -6 | 100% | 100% | 122% | ▼ | 0 | 0 | 0 | 100% | 98% | 0% | 87% | 101% |
| 20250630 | 1,392 | 1,405 | 1,382 | 1,388 | 42,300 | -4 | 100% | 100% | 51% | ▼▼ | 0 | 0 | 0 | 98% | 99% | 0% | 87% | 101% |
| 20250701 | 1,382 | 1,386 | 1,353 | 1,358 | 74,800 | -30 | 98% | 98% | 177% | ▼▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 85% | 100% |
| 20250702 | 1,358 | 1,382 | 1,352 | 1,364 | 60,300 | 6 | 100% | 100% | 81% | ▲ | 0 | 0 | 0 | 99% | 102% | 0% | 85% | 100% |
| 20250703 | 1,358 | 1,361 | 1,331 | 1,341 | 377,500 | -23 | 98% | 99% | 626% | ▼ | 0 | 0 | 0 | 101% | 103% | 0% | 84% | 100% |
| 20250704 | 1,346 | 1,372 | 1,344 | 1,359 | 55,300 | 18 | 101% | 101% | 15% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 85% | 101% |
| 20250707 | 1,362 | 1,378 | 1,358 | 1,362 | 39,700 | 3 | 100% | 100% | 72% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 85% | 102% |
| 20250708 | 1,360 | 1,380 | 1,360 | 1,361 | 52,500 | -1 | 100% | 100% | 132% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 85% | 101% |
| 20250709 | 1,367 | 1,384 | 1,362 | 1,382 | 60,300 | 21 | 102% | 101% | 115% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 86% | 103% |
| 20250710 | 1,389 | 1,395 | 1,380 | 1,384 | 53,600 | 2 | 100% | 100% | 89% | ▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 87% | 103% |
| 20250711 | 1,384 | 1,403 | 1,353 | 1,356 | 77,800 | -28 | 98% | 98% | 145% | ▼ | 0 | 0 | 0 | % | % | % | 95% | 101% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | モルガン・スタンレーMUFG証券株式会社 | 111,098 | 0.47% | ▼ | -18,900 | 1,400 | 1,400 | 1,372 | 1,372 | 36,800 |
| 2024-07-26 | モルガン・スタンレーMUFG証券株式会社 | 129,998 | 0.55% | ▼ | -26,100 | 1,345 | 1,387 | 1,345 | 1,363 | 75,700 |
| 2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 156,098 | 0.66% | ▼ | -25,200 | 1,397 | 1,412 | 1,391 | 1,406 | 44,500 |
| 2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 181,298 | 0.77% | ▼ | -29,000 | 1,387 | 1,388 | 1,364 | 1,371 | 62,800 |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 210,298 | 0.89% | ▼ | -22,900 | 1,372 | 1,372 | 1,336 | 1,348 | 82,300 |
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 233,198 | 0.99% | ▼ | -17,100 | 1,348 | 1,355 | 1,343 | 1,346 | 58,100 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 250,298 | 1.06% | ▼ | -28,800 | 1,288 | 1,312 | 1,288 | 1,307 | 114,300 |
| 2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 279,098 | 1.19% | ▼ | -8,300 | 1,250 | 1,295 | 1,247 | 1,281 | 105,000 |
| 2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 287,398 | 1.22% | ▲ | 24,000 | 1,205 | 1,229 | 1,198 | 1,201 | 124,700 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 263,398 | 1.12% | ▲ | 17,100 | 1,192 | 1,225 | 1,188 | 1,196 | 272,100 |
| 2024-06-18 | モルガン・スタンレーMUFG証券株式会社 | 246,298 | 1.05% | ▲ | 58,300 | 1,188 | 1,211 | 1,171 | 1,179 | 417,400 |
| 2024-06-17 | モルガン・スタンレーMUFG証券株式会社 | 187,998 | 0.80% | ▲ | 70,900 | 1,234 | 1,260 | 1,167 | 1,187 | 999,200 |
| 2024-06-13 | モルガン・スタンレーMUFG証券株式会社 | 117,098 | 0.50% | ▲ | 4,400 | 1,377 | 1,387 | 1,360 | 1,363 | 87,400 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 112,698 | 0.48% | ▼ | -15,500 | 1,389 | 1,405 | 1,380 | 1,401 | 159,200 |
| 2024-05-14 | モルガン・スタンレーMUFG証券株式会社 | 128,198 | 0.54% | ▼ | -33,100 | 1,470 | 1,484 | 1,452 | 1,461 | 65,300 |
| 2024-04-24 | モルガン・スタンレーMUFG証券株式会社 | 161,298 | 0.68% | ▼ | -9,800 | 1,457 | 1,520 | 1,445 | 1,502 | 401,500 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 171,098 | 0.73% | ▲ | 14,800 | 1,425 | 1,428 | 1,405 | 1,408 | 108,900 |
| 2024-04-15 | モルガン・スタンレーMUFG証券株式会社 | 156,298 | 0.66% | ▲ | 20,000 | 1,440 | 1,445 | 1,421 | 1,431 | 95,800 |
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 136,298 | 0.58% | ▲ | 1,436 | 1,450 | 1,414 | 1,426 | 193,500 |