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 | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 123 | 125 | 123 | 124 | 134,100 | 0 | 100% | 101% | 81% | -- | 101% | 102% | 102% | 96% | 102% |
20250311 | 123 | 125 | 122 | 124 | 238,000 | 0 | 100% | 101% | 177% | -- | 100% | 102% | 101% | 96% | 102% |
20250312 | 124 | 125 | 124 | 124 | 47,400 | 0 | 100% | 100% | 20% | -- | 100% | 102% | 99% | 96% | 102% |
20250313 | 124 | 125 | 123 | 124 | 280,800 | 0 | 100% | 100% | 592% | -- | 100% | 101% | 97% | 96% | 102% |
20250314 | 124 | 125 | 124 | 124 | 317,700 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 94% | 96% | 102% |
20250317 | 125 | 126 | 125 | 125 | 57,500 | 1 | 101% | 100% | 18% | ▲ | 100% | 98% | 91% | 98% | 103% |
20250318 | 126 | 126 | 125 | 126 | 57,600 | 1 | 101% | 100% | 100% | ▲▲ | 98% | 98% | 90% | 98% | 103% |
20250319 | 126 | 126 | 124 | 124 | 97,700 | -2 | 98% | 98% | 170% | ▼ | 100% | 100% | 90% | 97% | 102% |
20250321 | 125 | 126 | 125 | 125 | 43,500 | 1 | 101% | 100% | 45% | ▲ | 99% | 100% | 90% | 99% | 102% |
20250324 | 125 | 126 | 124 | 124 | 95,800 | -1 | 99% | 99% | 220% | ▼ | 98% | 98% | 90% | 98% | 102% |
20250325 | 125 | 125 | 123 | 123 | 69,500 | -1 | 99% | 98% | 73% | ▼▼ | 101% | 98% | 92% | 98% | 101% |
20250326 | 123 | 124 | 122 | 124 | 82,300 | 1 | 101% | 101% | 118% | ▲ | 101% | 94% | 91% | 98% | 102% |
20250327 | 124 | 125 | 123 | 125 | 87,400 | 1 | 101% | 101% | 106% | ▲▲ | 100% | 93% | 92% | 99% | 102% |
20250328 | 123 | 124 | 123 | 123 | 79,100 | -2 | 98% | 100% | 91% | ▼ | 98% | 92% | 92% | 98% | 101% |
20250331 | 122 | 122 | 120 | 120 | 122,400 | -3 | 98% | 98% | 155% | ▼▼ | 98% | 91% | 94% | 95% | 100% |
20250401 | 120 | 121 | 116 | 117 | 355,000 | -3 | 98% | 98% | 290% | ▼▼▼ | 98% | 93% | 97% | 93% | 100% |
20250402 | 117 | 117 | 114 | 115 | 304,700 | -2 | 98% | 98% | 86% | ▼▼▼▼ | 98% | 96% | 100% | 91% | 100% |
20250403 | 114 | 116 | 112 | 112 | 297,600 | -3 | 97% | 98% | 98% | ▼▼▼▼▼ | 97% | 98% | 102% | 89% | 100% |
20250404 | 112 | 113 | 108 | 109 | 357,400 | -3 | 97% | 97% | 120% | ▼▼▼▼▼▼ | 103% | 107% | 108% | 87% | 100% |
20250408 | 106 | 110 | 106 | 109 | 131,200 | 0 | 100% | 103% | 37% | -- | 100% | 108% | 110% | 87% | 100% |
20250409 | 105 | 105 | 102 | 105 | 201,600 | -4 | 96% | 100% | 154% | ▼ | 100% | 102% | 105% | 83% | 100% |
20250410 | 110 | 113 | 108 | 110 | 149,000 | 5 | 105% | 100% | 74% | ▲ | 103% | 104% | 108% | 87% | 105% |
20250411 | 107 | 110 | 106 | 110 | 89,400 | 0 | 100% | 103% | 60% | -- | 103% | 102% | 105% | 87% | 105% |
20250414 | 110 | 115 | 107 | 113 | 1,076,900 | 3 | 103% | 103% | 1205% | ▲ | 99% | 99% | 113% | 90% | 108% |
20250415 | 113 | 113 | 109 | 112 | 115,000 | -1 | 99% | 99% | 11% | ▼ | 99% | 100% | 115% | 89% | 107% |
20250416 | 111 | 111 | 109 | 110 | 117,400 | -2 | 98% | 99% | 102% | ▼▼ | 101% | 102% | 116% | 87% | 105% |
20250417 | 110 | 111 | 110 | 111 | 76,600 | 1 | 101% | 101% | 65% | ▲ | 101% | 101% | 117% | 89% | 106% |
20250418 | 111 | 112 | 110 | 112 | 79,000 | 1 | 101% | 101% | 103% | ▲▲ | 99% | 99% | 116% | 90% | 107% |
20250421 | 112 | 122 | 107 | 111 | 2,990,600 | -1 | 99% | 99% | 3786% | ▼ | 101% | 102% | 118% | 89% | 106% |
20250422 | 110 | 112 | 110 | 111 | 129,400 | 0 | 100% | 101% | 4% | -- | 100% | 101% | 116% | 89% | 106% |
20250423 | 112 | 113 | 111 | 112 | 115,900 | 1 | 101% | 100% | 90% | ▲ | 98% | 101% | 115% | 90% | 107% |
20250424 | 113 | 113 | 111 | 111 | 71,600 | -1 | 99% | 98% | 62% | ▼ | 98% | 101% | 115% | 89% | 106% |
20250425 | 113 | 113 | 111 | 111 | 57,500 | 0 | 100% | 98% | 80% | -- | 100% | 102% | 116% | 90% | 106% |
20250428 | 112 | 113 | 112 | 112 | 78,800 | 1 | 101% | 100% | 137% | ▲ | 100% | 100% | 116% | 93% | 107% |
20250430 | 113 | 118 | 111 | 113 | 3,246,700 | 1 | 101% | 100% | 4120% | ▲▲ | 100% | 101% | 120% | 97% | 108% |
20250501 | 114 | 114 | 112 | 114 | 136,700 | 1 | 101% | 100% | 4% | ▲▲▲ | 100% | 102% | 120% | 99% | 109% |
20250502 | 114 | 115 | 112 | 114 | 238,400 | 0 | 100% | 100% | 174% | -- | 99% | 102% | 122% | 100% | 109% |
20250507 | 114 | 116 | 113 | 113 | 135,500 | -1 | 99% | 99% | 57% | ▼ | 99% | 103% | 122% | 99% | 108% |
20250508 | 114 | 115 | 113 | 113 | 67,500 | 0 | 100% | 99% | 50% | -- | 101% | 112% | 122% | 99% | 108% |
20250509 | 114 | 115 | 113 | 115 | 93,700 | 2 | 102% | 101% | 139% | ▲ | 101% | 111% | 121% | 100% | 110% |
20250512 | 115 | 116 | 114 | 116 | 111,700 | 1 | 101% | 101% | 119% | ▲▲ | 99% | 112% | 120% | 100% | 105% |
20250513 | 116 | 117 | 115 | 115 | 196,200 | -1 | 99% | 99% | 176% | ▼ | 101% | 112% | 120% | 99% | 105% |
20250514 | 116 | 126 | 115 | 117 | 1,186,000 | 2 | 102% | 101% | 604% | ▲ | 106% | 107% | 115% | 100% | 106% |
20250515 | 121 | 154 | 117 | 128 | 8,933,500 | 11 | 109% | 106% | 753% | ▲▲ | 98% | 100% | 109% | 100% | 116% |
20250516 | 128 | 131 | 126 | 126 | 790,700 | -2 | 98% | 98% | 9% | ▼ | 102% | 101% | 109% | 98% | 115% |
20250519 | 127 | 136 | 127 | 130 | 891,600 | 4 | 103% | 102% | 113% | ▲ | 97% | 95% | 105% | 100% | 117% |
20250520 | 133 | 133 | 128 | 129 | 491,600 | -1 | 99% | 97% | 55% | ▼ | 98% | 99% | 105% | 99% | 116% |
20250521 | 131 | 131 | 127 | 128 | 352,100 | -1 | 99% | 98% | 72% | ▼▼ | 101% | 103% | 108% | 98% | 115% |
20250522 | 127 | 132 | 127 | 128 | 302,400 | 0 | 100% | 101% | 86% | -- | 96% | 101% | 105% | 98% | 115% |
20250523 | 130 | 130 | 125 | 125 | 324,500 | -3 | 98% | 96% | 107% | ▼ | 102% | 110% | 0% | 96% | 113% |
20250526 | 124 | 128 | 124 | 126 | 222,300 | 1 | 101% | 102% | 69% | ▲ | 102% | 107% | 0% | 97% | 114% |
20250527 | 128 | 131 | 128 | 130 | 326,800 | 4 | 103% | 102% | 147% | ▲▲ | 101% | 107% | 0% | 100% | 117% |
20250528 | 130 | 132 | 130 | 131 | 316,100 | 1 | 101% | 101% | 97% | ▲▲▲ | 98% | 105% | 0% | 100% | 117% |
20250529 | 132 | 132 | 129 | 129 | 174,600 | -2 | 98% | 98% | 55% | ▼ | 102% | 103% | 0% | 98% | 114% |
20250530 | 134 | 140 | 132 | 137 | 2,075,500 | 8 | 106% | 102% | 1189% | ▲ | 99% | 101% | 0% | 100% | 121% |
20250602 | 136 | 136 | 134 | 135 | 398,500 | -2 | 99% | 99% | 19% | ▼ | 102% | 101% | 0% | 99% | 119% |
20250603 | 136 | 139 | 135 | 139 | 436,600 | 4 | 103% | 102% | 110% | ▲ | 99% | 0% | 0% | 100% | 123% |
20250604 | 139 | 139 | 137 | 138 | 315,300 | -1 | 99% | 99% | 72% | ▼ | 100% | 0% | 0% | 99% | 122% |
20250605 | 137 | 141 | 136 | 137 | 531,700 | -1 | 99% | 100% | 169% | ▼▼ | 100% | 0% | 0% | 99% | 119% |
20250606 | 137 | 138 | 136 | 137 | 173,600 | 0 | 100% | 100% | 33% | -- | % | % | % | 99% | 119% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-05-30 | 125,900 | 1,230,600 | 0 | 404,400 | 125,900 | 826,200 |
2025-05-23 | 72,500 | 1,069,800 | 0 | 468,400 | 72,500 | 601,400 |
2025-05-16 | 108,600 | 958,900 | 0 | 373,500 | 108,600 | 585,400 |
2025-05-09 | 23,900 | 638,100 | 0 | 321,900 | 23,900 | 316,200 |
2025-05-02 | 20,800 | 636,400 | 0 | 320,900 | 20,800 | 315,500 |
2025-04-25 | 20,500 | 667,400 | 0 | 321,700 | 20,500 | 345,700 |
2025-04-18 | 24,100 | 735,900 | 0 | 339,900 | 24,100 | 396,000 |
2025-04-11 | 29,000 | 747,100 | 0 | 361,900 | 29,000 | 385,200 |
2025-04-04 | 17,800 | 800,500 | 0 | 379,000 | 17,800 | 421,500 |
2025-03-28 | 21,900 | 606,700 | 0 | 279,300 | 21,900 | 327,400 |
2025-03-21 | 23,500 | 601,800 | 0 | 277,400 | 23,500 | 324,400 |
2025-03-14 | 25,500 | 583,400 | 0 | 281,200 | 25,500 | 302,200 |
2025-03-07 | 28,600 | 782,000 | 0 | 461,000 | 28,600 | 321,000 |
2025-02-28 | 39,100 | 834,200 | 0 | 479,600 | 39,100 | 354,600 |
2025-02-21 | 51,000 | 887,700 | 0 | 493,100 | 51,000 | 394,600 |
2025-02-14 | 76,700 | 1,035,400 | 0 | 516,500 | 76,700 | 518,900 |
2025-02-07 | 29,500 | 947,300 | 0 | 499,000 | 29,500 | 448,300 |
2025-01-31 | 5,000 | 1,118,500 | 0 | 638,000 | 5,000 | 480,500 |
2025-01-24 | 9,700 | 1,055,100 | 0 | 557,800 | 9,700 | 497,300 |
2025-01-17 | 11,700 | 1,098,800 | 0 | 606,400 | 11,700 | 492,400 |
2025-01-10 | 6,400 | 1,067,600 | 0 | 596,500 | 6,400 | 471,100 |
2024-12-27 | 4,800 | 1,114,600 | 0 | 678,000 | 4,800 | 436,600 |
2024-12-20 | 4,900 | 965,100 | 0 | 481,700 | 4,900 | 483,400 |
2024-12-13 | 5,000 | 936,100 | 0 | 437,500 | 5,000 | 498,600 |
2024-12-06 | 19,000 | 813,500 | 0 | 351,100 | 19,000 | 462,400 |
2024-11-29 | 9,600 | 870,600 | 0 | 374,500 | 9,600 | 496,100 |
2024-11-22 | 17,700 | 750,400 | 0 | 367,800 | 17,700 | 382,600 |
2024-11-15 | 9,800 | 900,300 | 0 | 409,800 | 9,800 | 490,500 |
2024-11-08 | 22,000 | 749,700 | 0 | 329,200 | 22,000 | 420,500 |
2024-11-01 | 3,600 | 651,500 | 0 | 225,100 | 3,600 | 426,400 |
2024-10-25 | 12,800 | 693,400 | 0 | 273,900 | 12,800 | 419,500 |
2024-10-18 | 5,000 | 643,200 | 0 | 221,200 | 5,000 | 422,000 |
2024-10-11 | 6,300 | 811,500 | 0 | 390,100 | 6,300 | 421,400 |
2024-10-04 | 15,300 | 838,600 | 0 | 412,200 | 15,300 | 426,400 |
2024-09-27 | 11,400 | 721,400 | 0 | 247,500 | 11,400 | 473,900 |
2024-09-20 | 5,400 | 813,500 | 0 | 244,900 | 5,400 | 568,600 |
2024-09-13 | 10,900 | 856,200 | 0 | 245,600 | 10,900 | 610,600 |
2024-09-06 | 10,200 | 756,600 | 0 | 231,700 | 10,200 | 524,900 |
2024-08-30 | 4,900 | 731,200 | 0 | 234,400 | 4,900 | 496,800 |
2024-08-23 | 2,600 | 710,400 | 0 | 226,300 | 2,600 | 484,100 |
2024-08-16 | 8,600 | 753,300 | 0 | 223,200 | 8,600 | 530,100 |
2024-08-09 | 13,500 | 636,600 | 0 | 227,000 | 13,500 | 409,600 |
2024-08-02 | 38,400 | 739,700 | 0 | 248,200 | 38,400 | 491,500 |
2024-07-26 | 63,200 | 720,700 | 0 | 228,200 | 63,200 | 492,500 |
2024-07-19 | 64,500 | 765,500 | 0 | 274,400 | 64,500 | 491,100 |
2024-07-12 | 95,700 | 808,600 | 0 | 335,400 | 95,700 | 473,200 |
2024-07-05 | 68,900 | 1,017,400 | 0 | 324,100 | 68,900 | 693,300 |
2024-06-28 | 73,800 | 980,000 | 0 | 355,400 | 73,800 | 624,600 |
2024-06-21 | 78,700 | 978,700 | 0 | 350,300 | 78,700 | 628,400 |
2024-06-14 | 97,200 | 945,400 | 0 | 348,200 | 97,200 | 597,200 |
2024-06-07 | 92,500 | 1,005,700 | 0 | 376,600 | 92,500 | 629,100 |
2024-05-31 | 100,100 | 947,000 | 0 | 322,500 | 100,100 | 624,500 |
2024-05-24 | 112,700 | 818,300 | 0 | 265,200 | 112,700 | 553,100 |
2024-05-17 | 165,600 | 727,800 | 0 | 255,400 | 165,600 | 472,400 |
2024-05-10 | 144,700 | 919,200 | 0 | 306,700 | 144,700 | 612,500 |
2024-05-02 | 140,400 | 693,800 | 0 | 246,100 | 140,400 | 447,700 |
2024-04-26 | 140,000 | 768,300 | 0 | 277,900 | 140,000 | 490,400 |
2024-04-19 | 184,600 | 1,006,500 | 0 | 245,900 | 184,600 | 760,600 |
2024-04-12 | 179,800 | 1,043,800 | 0 | 246,100 | 179,800 | 797,700 |
2024-04-05 | 9,300 | 936,400 | 0 | 347,100 | 9,300 | 589,300 |
2024-03-29 | 8,400 | 916,200 | 0 | 330,000 | 8,400 | 586,200 |
2024-03-22 | 41,300 | 833,000 | 0 | 295,500 | 41,300 | 537,500 |
2024-03-15 | 20,500 | 846,700 | 0 | 311,200 | 20,500 | 535,500 |
2024-03-08 | 34,600 | 714,000 | 0 | 286,400 | 34,600 | 427,600 |
2024-03-01 | 32,800 | 874,100 | 0 | 324,700 | 32,800 | 549,400 |
2024-02-22 | 20,600 | 716,800 | 0 | 235,100 | 20,600 | 481,700 |
2024-02-16 | 23,100 | 786,800 | 0 | 238,300 | 23,100 | 548,500 |
2024-02-09 | 5,100 | 776,100 | 0 | 242,800 | 5,100 | 533,300 |
2024-02-02 | 16,100 | 797,400 | 0 | 259,600 | 16,100 | 537,800 |
2024-01-26 | 6,900 | 687,700 | 0 | 295,900 | 6,900 | 391,800 |
2024-01-19 | 10,600 | 869,500 | 0 | 322,700 | 10,600 | 546,800 |
2024-01-12 | 5,600 | 781,100 | 0 | 308,700 | 5,600 | 472,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -552,755 | 123 | 124 | 122 | 122 | 139,300 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 552,755 | 1.18% | ▲ | 120 | 122 | 120 | 121 | 248,000 | |
2024-05-16 | UBS AG | 175,352 | 0.37% | ▼ | -107,200 | 131 | 140 | 130 | 139 | 743,700 |
2024-05-15 | UBS AG | 282,552 | 0.60% | ▲ | 13,400 | 135 | 140 | 130 | 131 | 669,600 |
2024-05-10 | UBS AG | 269,152 | 0.57% | ▼ | -20,000 | 134 | 137 | 131 | 137 | 595,200 |
2024-05-09 | UBS AG | 289,152 | 0.62% | ▲ | 148 | 149 | 133 | 133 | 3,687,900 |