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 | 2,260 | 2,270 | 2,242 | 2,270 | 457,900 | -20 | 99% | 100% | 41% | ▼▼▼ | 0 | 0 | 0 | 101% | 101% | 101% | 97% | 6% |
20250624 | 2,295 | 2,339 | 2,270 | 2,309 | 629,700 | 39 | 102% | 101% | 138% | ▲ | 0 | 0 | 0 | 99% | 100% | 100% | 98% | 8% |
20250625 | 2,327 | 2,327 | 2,292 | 2,311 | 484,200 | 2 | 100% | 99% | 77% | ▲▲ | 0 | 0 | 0 | 100% | 98% | 100% | 98% | 8% |
20250626 | 2,327 | 2,359 | 2,304 | 2,318 | 594,500 | 8 | 100% | 100% | 123% | ▲▲▲ | 0 | 0 | 0 | 99% | 96% | 99% | 99% | 7% |
20250627 | 2,337 | 2,341 | 2,276 | 2,315 | 583,100 | -4 | 100% | 99% | 98% | ▼ | 0 | 0 | 0 | 99% | 94% | 99% | 98% | 4% |
20250630 | 2,333 | 2,363 | 2,313 | 2,317 | 578,700 | 2 | 100% | 99% | 99% | ▲ | 0 | 0 | 0 | 98% | 96% | 100% | 99% | 3% |
20250701 | 2,317 | 2,319 | 2,250 | 2,279 | 720,500 | -38 | 98% | 98% | 125% | ▼ | 0 | 0 | 0 | 99% | 100% | 102% | 97% | 2% |
20250702 | 2,266 | 2,288 | 2,241 | 2,246 | 624,000 | -33 | 99% | 99% | 87% | ▼▼ | 0 | 0 | 0 | 100% | 103% | 105% | 96% | 0% |
20250703 | 2,212 | 2,229 | 2,178 | 2,202 | 809,800 | -44 | 98% | 100% | 130% | ▼▼▼ | 0 | 0 | 0 | 99% | 102% | 102% | 94% | 0% |
20250704 | 2,222 | 2,223 | 2,185 | 2,203 | 514,900 | 1 | 100% | 99% | 64% | ▲ | 0 | 0 | 0 | 101% | 103% | 103% | 94% | 0% |
20250707 | 2,202 | 2,234 | 2,191 | 2,223 | 539,100 | 20 | 101% | 101% | 105% | ▲▲ | 9 | 0 | 0 | 102% | 101% | 0% | 95% | 1% |
20250708 | 2,237 | 2,271 | 2,223 | 2,271 | 976,000 | 48 | 102% | 102% | 181% | ▲▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 97% | 3% |
20250709 | 2,270 | 2,277 | 2,198 | 2,253 | 932,400 | -18 | 99% | 99% | 96% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 96% | 2% |
20250710 | 2,277 | 2,283 | 2,211 | 2,258 | 894,900 | 5 | 100% | 99% | 96% | ▲ | 0 | 0 | 0 | 100% | 103% | 0% | 96% | 3% |
20250711 | 2,254 | 2,290 | 2,237 | 2,264 | 887,900 | 6 | 100% | 100% | 99% | ▲▲ | 0 | 0 | 0 | 99% | 102% | 0% | 97% | 3% |
20250714 | 2,264 | 2,274 | 2,212 | 2,242 | 871,100 | -22 | 99% | 99% | 98% | ▼ | 0 | 0 | 0 | 98% | 100% | 0% | 96% | 2% |
20250715 | 2,272 | 2,285 | 2,193 | 2,232 | 1,006,800 | -10 | 100% | 98% | 116% | ▼▼ | 0 | 0 | 0 | 102% | 102% | 0% | 96% | 1% |
20250716 | 2,233 | 2,278 | 2,205 | 2,272 | 787,400 | 40 | 102% | 102% | 78% | ▲ | 0 | 0 | 0 | 101% | 99% | 0% | 98% | 3% |
20250717 | 2,299 | 2,334 | 2,256 | 2,320 | 984,100 | 48 | 102% | 101% | 125% | ▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 5% |
20250718 | 2,330 | 2,335 | 2,268 | 2,273 | 792,500 | -47 | 98% | 98% | 81% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 3% |
20250722 | 2,253 | 2,314 | 2,242 | 2,275 | 646,600 | 2 | 100% | 101% | 82% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 3% |
20250723 | 2,280 | 2,300 | 2,248 | 2,265 | 557,900 | -10 | 100% | 99% | 86% | ▼ | 0 | 0 | 0 | % | % | % | 98% | 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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-07-16 | モルガン・スタンレーMUFG証券株式会社 | 683,626 | 0.37% | ▼ | -226,900 | 2,233 | 2,278 | 2,205 | 2,272 | 787,400 |
2025-07-15 | モルガン・スタンレーMUFG証券株式会社 | 910,526 | 0.50% | ▲ | 2,272 | 2,285 | 2,193 | 2,232 | 1,006,800 | |
2025-03-06 | JPM Securities Japan Co Ltd. | 899,982 | 0.49% | ▼ | -20,600 | 1,915 | 1,938 | 1,894 | 1,931 | 876,100 |
2025-03-05 | JPM Securities Japan Co Ltd. | 920,582 | 0.50% | ▲ | 20,500 | 1,898 | 1,928 | 1,878 | 1,880 | 1,085,700 |
2025-03-04 | JPM Securities Japan Co Ltd. | 900,082 | 0.49% | ▼ | -58,976 | 1,877 | 1,888 | 1,840 | 1,881 | 946,200 |
2025-03-03 | JPM Securities Japan Co Ltd. | 959,058 | 0.52% | ▲ | 1,907 | 1,936 | 1,880 | 1,909 | 786,400 | |
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 55,951 | 0.03% | ▼ | -1,285,020 | 1,846 | 1,857 | 1,775 | 1,783 | 1,155,700 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 1,340,971 | 0.73% | ▲ | 1,868 | 1,878 | 1,843 | 1,858 | 384,600 | |
2024-12-19 | J.P. MORGAN SECURITIES PLC | 6,900 | 0.00% | ▼ | -954,675 | 1,850 | 1,913 | 1,845 | 1,900 | 885,900 |
2024-12-16 | J.P. MORGAN SECURITIES PLC | 961,575 | 0.53% | ▲ | 1,964 | 1,972 | 1,872 | 1,890 | 1,554,600 | |
2024-07-04 | JPM Securities Japan Co Ltd. | 726,985 | 0.40% | ▼ | -389,920 | 2,010 | 2,018 | 1,971 | 1,989 | 723,400 |
2024-07-04 | JPM Securities Japan Co Ltd. | 726,985 | 0.40% | ▼ | -389,920 | 2,010 | 2,018 | 1,971 | 1,989 | 723,400 |
2024-06-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 899,689 | 0.49% | ▼ | -43,100 | 1,838 | 1,869 | 1,829 | 1,850 | 942,600 |
2024-06-13 | JPM Securities Japan Co Ltd. | 1,116,905 | 0.61% | ▲ | 320,700 | 1,829 | 1,905 | 1,819 | 1,851 | 1,702,600 |
2024-06-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 942,789 | 0.52% | ▲ | 55,757 | 1,835 | 1,881 | 1,769 | 1,771 | 1,020,100 |
2024-06-12 | JPM Securities Japan Co Ltd. | 796,205 | 0.43% | ▼ | -112,900 | 1,835 | 1,881 | 1,769 | 1,771 | 1,020,100 |
2024-06-11 | JPM Securities Japan Co Ltd. | 909,105 | 0.50% | ▲ | 8,400 | 1,754 | 1,791 | 1,727 | 1,773 | 639,800 |
2024-06-10 | JPM Securities Japan Co Ltd. | 900,705 | 0.49% | ▼ | -18,684 | 1,750 | 1,764 | 1,736 | 1,755 | 711,600 |
2024-06-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 887,032 | 0.48% | ▼ | -80,578 | 1,830 | 1,830 | 1,742 | 1,747 | 2,017,100 |
2024-06-06 | JPM Securities Japan Co Ltd. | 919,389 | 0.50% | ▲ | 24,969 | 1,830 | 1,830 | 1,742 | 1,747 | 2,017,100 |
2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 967,610 | 0.53% | ▲ | 1,768 | 1,789 | 1,741 | 1,750 | 835,800 | |
2024-03-12 | JPM Securities Japan Co Ltd. | 894,420 | 0.49% | ▼ | -37,438 | 2,066 | 2,127 | 2,065 | 2,126 | 904,500 |
2024-03-08 | JPM Securities Japan Co Ltd. | 931,858 | 0.51% | ▲ | 96,300 | 2,101 | 2,138 | 2,075 | 2,100 | 1,242,300 |
2024-03-05 | JPM Securities Japan Co Ltd. | 835,558 | 0.46% | ▼ | -137,235 | 2,286 | 2,298 | 2,200 | 2,203 | 1,549,200 |
2024-03-04 | JPM Securities Japan Co Ltd. | 972,793 | 0.53% | ▼ | -118,286 | 2,459 | 2,471 | 2,330 | 2,331 | 1,381,300 |