| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 2,021 | 2,036 | 2,011 | 2,026 | 191,700 | -5 | 100% | 100% | 99% | ▼▼ | 8 | 0 | 0 | 100% | 103% | 110% | 99% | 11% |
| 20250702 | 2,018 | 2,054 | 2,018 | 2,028 | 198,800 | 2 | 100% | 100% | 104% | ▲ | 7 | 17 | 0 | 100% | 104% | 109% | 99% | 11% |
| 20250703 | 2,035 | 2,053 | 2,024 | 2,034 | 173,200 | 6 | 100% | 100% | 87% | ▲▲ | 7 | 0 | 0 | 101% | 104% | 109% | 100% | 11% |
| 20250704 | 2,040 | 2,062 | 2,040 | 2,052 | 152,300 | 18 | 101% | 101% | 88% | ▲▲▲ | 6 | 0 | 0 | 100% | 105% | 108% | 100% | 12% |
| 20250707 | 2,050 | 2,053 | 2,035 | 2,042 | 148,100 | -10 | 100% | 100% | 97% | ▼ | 6 | 0 | 0 | 102% | 108% | 109% | 100% | 12% |
| 20250708 | 2,042 | 2,076 | 2,040 | 2,074 | 236,800 | 32 | 102% | 102% | 160% | ▲ | 4 | 0 | 0 | 102% | 106% | 107% | 100% | 13% |
| 20250709 | 2,070 | 2,146 | 2,070 | 2,114 | 316,700 | 40 | 102% | 102% | 134% | ▲▲ | 4 | 0 | 0 | 100% | 103% | 104% | 100% | 16% |
| 20250710 | 2,126 | 2,135 | 2,111 | 2,125 | 173,700 | 11 | 101% | 100% | 55% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 103% | 100% | 16% |
| 20250711 | 2,140 | 2,170 | 2,138 | 2,148 | 226,300 | 23 | 101% | 100% | 130% | ▲▲▲▲ | 0 | 0 | 0 | 102% | 100% | 102% | 100% | 16% |
| 20250714 | 2,155 | 2,210 | 2,140 | 2,202 | 307,500 | 54 | 103% | 102% | 136% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 98% | 99% | 100% | 18% |
| 20250715 | 2,205 | 2,205 | 2,161 | 2,181 | 239,600 | -21 | 99% | 99% | 78% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 99% | 17% |
| 20250716 | 2,181 | 2,195 | 2,142 | 2,157 | 193,400 | -24 | 99% | 99% | 81% | ▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 98% | 13% |
| 20250717 | 2,130 | 2,152 | 2,106 | 2,152 | 238,600 | -5 | 100% | 101% | 123% | ▼▼▼ | 0 | 0 | 0 | 99% | 103% | 0% | 98% | 13% |
| 20250718 | 2,160 | 2,160 | 2,127 | 2,139 | 152,200 | -13 | 99% | 99% | 64% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 103% | 0% | 97% | 12% |
| 20250722 | 2,149 | 2,171 | 2,147 | 2,157 | 169,200 | 18 | 101% | 100% | 111% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 98% | 10% |
| 20250723 | 2,190 | 2,192 | 2,163 | 2,178 | 201,600 | 21 | 101% | 99% | 119% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 10% |
| 20250724 | 2,185 | 2,202 | 2,174 | 2,194 | 151,700 | 16 | 101% | 100% | 75% | ▲▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 100% | 9% |
| 20250725 | 2,200 | 2,220 | 2,172 | 2,220 | 149,100 | 26 | 101% | 101% | 98% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 10% |
| 20250728 | 2,211 | 2,213 | 2,188 | 2,199 | 154,200 | -21 | 99% | 99% | 103% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 9% |
| 20250729 | 2,188 | 2,188 | 2,154 | 2,188 | 138,500 | -11 | 99% | 100% | 90% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 8% |
| 20250730 | 2,188 | 2,205 | 2,171 | 2,193 | 110,200 | 5 | 100% | 100% | 80% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 8% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 197,187 | 0.48% | ▼ | -41,775 | 1,579 | 1,616 | 1,568 | 1,607 | 138,900 |
| 2024-05-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 238,962 | 0.59% | ▼ | -4,838 | 1,860 | 1,870 | 1,831 | 1,843 | 288,900 |
| 2024-04-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 243,800 | 0.60% | ▲ | 22,800 | 1,715 | 1,735 | 1,705 | 1,721 | 257,400 |
| 2024-03-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 221,000 | 0.54% | ▼ | -21,700 | 1,720 | 1,738 | 1,710 | 1,726 | 425,600 |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,700 | 0.60% | ▲ | 35,213 | 1,794 | 1,809 | 1,756 | 1,785 | 846,100 |
| 2024-03-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 207,487 | 0.51% | ▲ | 9,287 | 1,530 | 1,590 | 1,530 | 1,576 | 426,800 |