| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 1,913 | 1,938 | 1,910 | 1,920 | 30,900 | 34 | 102% | 100% | 79% | ▲▲ | 12 | 14 | 15 | 100% | 102% | 125% | 98% | 2% |
| 20250625 | 1,925 | 1,947 | 1,919 | 1,927 | 42,200 | 7 | 100% | 100% | 137% | ▲▲▲ | 12 | 13 | 14 | 102% | 101% | 125% | 98% | 3% |
| 20250626 | 1,927 | 1,981 | 1,927 | 1,972 | 55,100 | 45 | 102% | 102% | 131% | ▲▲▲▲ | 11 | 12 | 13 | 100% | 99% | 122% | 100% | 5% |
| 20250627 | 1,971 | 1,997 | 1,971 | 1,979 | 49,800 | 7 | 100% | 100% | 90% | ▲▲▲▲▲ | 10 | 11 | 13 | 99% | 99% | 121% | 100% | 5% |
| 20250630 | 1,979 | 2,011 | 1,959 | 1,959 | 75,500 | -20 | 99% | 99% | 152% | ▼ | 9 | 10 | 13 | 99% | 100% | 122% | 99% | 4% |
| 20250701 | 1,970 | 1,970 | 1,934 | 1,950 | 52,300 | -9 | 100% | 99% | 69% | ▼▼ | 8 | 9 | 11 | 101% | 103% | 124% | 99% | 4% |
| 20250702 | 1,935 | 1,968 | 1,931 | 1,953 | 35,200 | 3 | 100% | 101% | 67% | ▲ | 7 | 8 | 9 | 101% | 104% | 121% | 99% | 4% |
| 20250703 | 1,947 | 1,964 | 1,947 | 1,958 | 20,000 | 5 | 100% | 101% | 57% | ▲▲ | 6 | 7 | 8 | 100% | 107% | 119% | 99% | 4% |
| 20250704 | 1,958 | 1,967 | 1,951 | 1,957 | 16,400 | -1 | 100% | 100% | 82% | ▼ | 5 | 6 | 8 | 101% | 113% | 118% | 99% | 4% |
| 20250707 | 1,946 | 1,968 | 1,940 | 1,967 | 34,100 | 10 | 101% | 101% | 208% | ▲ | 4 | 5 | 6 | 102% | 120% | 118% | 99% | 5% |
| 20250708 | 1,956 | 1,998 | 1,956 | 1,989 | 56,500 | 22 | 101% | 102% | 166% | ▲▲ | 3 | 4 | 6 | 101% | 119% | 0% | 100% | 6% |
| 20250709 | 1,988 | 2,048 | 1,980 | 2,017 | 75,500 | 28 | 101% | 101% | 134% | ▲▲▲ | 2 | 3 | 6 | 102% | 118% | 0% | 100% | 7% |
| 20250710 | 2,042 | 2,109 | 2,030 | 2,088 | 124,800 | 71 | 104% | 102% | 165% | ▲▲▲▲ | 2 | 3 | 0 | 106% | 116% | 0% | 100% | 11% |
| 20250711 | 2,074 | 2,215 | 2,074 | 2,203 | 231,300 | 115 | 106% | 106% | 185% | ▲▲▲▲▲ | 1 | 2 | 0 | 107% | 107% | 0% | 100% | 17% |
| 20250714 | 2,198 | 2,364 | 2,195 | 2,346 | 263,100 | 143 | 106% | 107% | 114% | ▲▲▲▲▲▲ | 1 | 0 | 0 | 102% | 100% | 0% | 100% | 25% |
| 20250715 | 2,330 | 2,439 | 2,320 | 2,372 | 224,300 | 26 | 101% | 102% | 85% | ▲▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 96% | 0% | 100% | 26% |
| 20250716 | 2,395 | 2,434 | 2,382 | 2,400 | 167,700 | 28 | 101% | 100% | 75% | ▲▲▲▲▲▲▲▲ | 0 | 0 | 0 | 99% | 97% | 0% | 100% | 28% |
| 20250717 | 2,378 | 2,395 | 2,340 | 2,350 | 105,000 | -50 | 98% | 99% | 63% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 98% | 25% |
| 20250718 | 2,379 | 2,388 | 2,317 | 2,329 | 91,800 | -21 | 99% | 98% | 87% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 23% |
| 20250722 | 2,306 | 2,334 | 2,296 | 2,300 | 76,800 | -29 | 99% | 100% | 84% | ▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 20% |
| 20250723 | 2,307 | 2,332 | 2,291 | 2,306 | 63,200 | 6 | 100% | 100% | 82% | ▲ | 0 | 0 | 0 | % | % | % | 96% | 20% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-22 | モルガン・スタンレーMUFG証券株式会社 | 220,484 | 0.49% | ▼ | -5,100 | 2,171 | 2,200 | 2,116 | 2,122 | 72,800 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 225,584 | 0.50% | ▲ | 5,600 | 2,200 | 2,269 | 2,187 | 2,261 | 142,700 |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 219,984 | 0.49% | ▼ | -7,400 | 2,223 | 2,236 | 2,180 | 2,200 | 90,400 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 125,900 | 0.28% | ▼ | -101,000 | 2,080 | 2,243 | 2,080 | 2,203 | 304,900 |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 227,384 | 0.50% | ▲ | 83,300 | 2,116 | 2,136 | 2,108 | 2,131 | 60,600 |
| 2024-06-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 226,900 | 0.50% | ▲ | 98,000 | 2,070 | 2,082 | 2,041 | 2,067 | 45,800 |
| 2024-05-10 | モルガン・スタンレーMUFG証券株式会社 | 144,084 | 0.32% | ▼ | -82,400 | 1,870 | 1,881 | 1,819 | 1,854 | 134,100 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 226,484 | 0.50% | ▲ | 1,744 | 1,794 | 1,725 | 1,761 | 77,800 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 128,900 | 0.28% | ▼ | -103,541 | 1,685 | 1,805 | 1,685 | 1,800 | 440,900 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 232,441 | 0.51% | ▲ | 1,683 | 1,690 | 1,662 | 1,680 | 102,600 |