| 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 | 2,208 | 2,239 | 2,199 | 2,232 | 825,800 | 16 | 101% | 101% | 112% | ▲▲▲▲▲▲ | 6 | 10 | 0 | 101% | 105% | 118% | 100% | 4% |
| 20250702 | 2,223 | 2,242 | 2,213 | 2,241 | 481,700 | 10 | 100% | 101% | 58% | ▲▲▲▲▲▲▲ | 6 | 9 | 0 | 102% | 108% | 117% | 100% | 5% |
| 20250703 | 2,242 | 2,289 | 2,230 | 2,286 | 881,900 | 45 | 102% | 102% | 183% | ▲▲▲▲▲▲▲▲ | 5 | 8 | 0 | 100% | 105% | 114% | 100% | 7% |
| 20250704 | 2,310 | 2,318 | 2,289 | 2,306 | 902,700 | 20 | 101% | 100% | 102% | ▲▲▲▲▲▲▲▲▲ | 7 | 7 | 0 | 98% | 106% | 114% | 100% | 8% |
| 20250707 | 2,295 | 2,305 | 2,250 | 2,250 | 704,900 | -56 | 98% | 98% | 78% | ▼ | 3 | 6 | 0 | 104% | 115% | 118% | 98% | 5% |
| 20250708 | 2,233 | 2,341 | 2,232 | 2,329 | 1,264,400 | 79 | 104% | 104% | 179% | ▲ | 2 | 5 | 0 | 102% | 109% | 111% | 100% | 9% |
| 20250709 | 2,366 | 2,419 | 2,366 | 2,414 | 2,655,900 | 85 | 104% | 102% | 210% | ▲▲ | 4 | 11 | 0 | 100% | 105% | 109% | 100% | 13% |
| 20250710 | 2,419 | 2,437 | 2,404 | 2,417 | 1,422,800 | 3 | 100% | 100% | 54% | ▲▲▲ | 3 | 0 | 0 | 101% | 105% | 109% | 100% | 13% |
| 20250711 | 2,409 | 2,454 | 2,409 | 2,425 | 1,060,400 | 8 | 100% | 101% | 75% | ▲▲▲▲ | 2 | 0 | 0 | 105% | 103% | 106% | 100% | 13% |
| 20250714 | 2,454 | 2,595 | 2,452 | 2,578 | 3,107,400 | 153 | 106% | 105% | 293% | ▲▲▲▲▲ | 1 | 0 | 0 | 98% | 98% | 101% | 100% | 20% |
| 20250715 | 2,578 | 2,583 | 2,520 | 2,530 | 1,575,500 | -48 | 98% | 98% | 51% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 98% | 18% |
| 20250716 | 2,540 | 2,555 | 2,511 | 2,526 | 1,097,800 | -4 | 100% | 99% | 70% | ▼▼ | 0 | 0 | 0 | 101% | 104% | 0% | 98% | 18% |
| 20250717 | 2,510 | 2,535 | 2,499 | 2,528 | 916,000 | 3 | 100% | 101% | 83% | ▲ | 0 | 0 | 0 | 99% | 103% | 0% | 98% | 18% |
| 20250718 | 2,536 | 2,540 | 2,494 | 2,500 | 869,300 | -29 | 99% | 99% | 95% | ▼ | 0 | 0 | 0 | 101% | 105% | 0% | 97% | 17% |
| 20250722 | 2,500 | 2,540 | 2,497 | 2,531 | 803,400 | 32 | 101% | 101% | 92% | ▲ | 5 | 0 | 0 | 100% | 102% | 0% | 98% | 17% |
| 20250723 | 2,581 | 2,617 | 2,565 | 2,584 | 1,692,000 | 53 | 102% | 100% | 211% | ▲▲ | 0 | 0 | 0 | 102% | 102% | 0% | 100% | 20% |
| 20250724 | 2,570 | 2,614 | 2,560 | 2,614 | 1,225,700 | 31 | 101% | 102% | 72% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 19% |
| 20250725 | 2,611 | 2,618 | 2,583 | 2,606 | 1,029,000 | -8 | 100% | 100% | 84% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 18% |
| 20250728 | 2,618 | 2,652 | 2,613 | 2,627 | 908,800 | 21 | 101% | 100% | 88% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 19% |
| 20250729 | 2,600 | 2,610 | 2,579 | 2,599 | 765,100 | -28 | 99% | 100% | 84% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 16% |
| 20250730 | 2,602 | 2,621 | 2,592 | 2,609 | 524,700 | 10 | 100% | 100% | 69% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 16% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | Barclays Capital Securities Ltd | 1,084,734 | 0.49% | ▼ | -11,200 | 2,676 | 2,722 | 2,673 | 2,698 | 591,200 |
| 2024-12-16 | Barclays Capital Securities Ltd | 1,095,934 | 0.50% | ▲ | 34,800 | 2,681 | 2,732 | 2,681 | 2,693 | 690,700 |
| 2024-12-02 | Barclays Capital Securities Ltd | 1,061,134 | 0.48% | ▼ | -42,200 | 2,810 | 2,854 | 2,802 | 2,832 | 699,000 |
| 2024-11-20 | Barclays Capital Securities Ltd | 1,103,334 | 0.50% | ▲ | 33,300 | 2,808 | 2,896 | 2,798 | 2,871 | 854,700 |
| 2024-11-15 | Barclays Capital Securities Ltd | 1,070,034 | 0.49% | ▼ | -20,800 | 2,764 | 2,785 | 2,740 | 2,740 | 672,700 |
| 2024-11-13 | Barclays Capital Securities Ltd | 1,090,834 | 0.50% | ▲ | 2,788 | 2,812 | 2,765 | 2,795 | 1,128,100 |