| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250604 | 1,781 | 1,829 | 1,775 | 1,820 | 35,900 | 39 | 102% | 102% | 89% | ▲ | 0 | 0 | 0 | 98% | 97% | 98% | 96% | 109% |
| 20250605 | 1,820 | 1,830 | 1,764 | 1,783 | 24,200 | -37 | 98% | 98% | 67% | ▼ | 0 | 0 | 0 | 99% | 97% | 98% | 94% | 103% |
| 20250606 | 1,814 | 1,819 | 1,781 | 1,792 | 26,500 | 9 | 101% | 99% | 110% | ▲ | 0 | 0 | 0 | 99% | 97% | 99% | 95% | 104% |
| 20250609 | 1,795 | 1,795 | 1,751 | 1,769 | 23,800 | -23 | 99% | 99% | 90% | ▼ | 0 | 0 | 0 | 99% | 101% | 101% | 93% | 102% |
| 20250610 | 1,761 | 1,778 | 1,747 | 1,747 | 28,300 | -22 | 99% | 99% | 119% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 102% | 92% | 101% |
| 20250611 | 1,748 | 1,787 | 1,748 | 1,759 | 35,400 | 12 | 101% | 101% | 125% | ▲ | 0 | 0 | 0 | 97% | 100% | 101% | 93% | 102% |
| 20250613 | 1,764 | 1,785 | 1,716 | 1,716 | 41,000 | -43 | 98% | 97% | 116% | ▼ | 0 | 0 | 0 | 100% | 101% | 102% | 91% | 100% |
| 20250616 | 1,737 | 1,742 | 1,720 | 1,741 | 22,400 | 25 | 101% | 100% | 55% | ▲ | 0 | 0 | 0 | 102% | 100% | 102% | 92% | 101% |
| 20250617 | 1,730 | 1,782 | 1,730 | 1,770 | 58,500 | 29 | 102% | 102% | 261% | ▲▲ | 0 | 0 | 0 | 100% | 98% | 100% | 97% | 103% |
| 20250618 | 1,766 | 1,798 | 1,748 | 1,759 | 32,700 | -11 | 99% | 100% | 56% | ▼ | 0 | 0 | 0 | 100% | 100% | 101% | 97% | 103% |
| 20250619 | 1,751 | 1,768 | 1,735 | 1,755 | 28,300 | -4 | 100% | 100% | 87% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 96% | 102% |
| 20250620 | 1,755 | 1,769 | 1,736 | 1,736 | 106,700 | -19 | 99% | 99% | 377% | ▼▼▼ | 0 | 0 | 0 | 100% | 102% | 0% | 95% | 101% |
| 20250623 | 1,736 | 1,752 | 1,727 | 1,728 | 24,500 | -8 | 100% | 100% | 23% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 95% | 101% |
| 20250624 | 1,749 | 1,749 | 1,716 | 1,735 | 19,800 | 7 | 100% | 99% | 81% | ▲ | 0 | 0 | 0 | 102% | 103% | 0% | 95% | 101% |
| 20250625 | 1,721 | 1,759 | 1,721 | 1,758 | 24,000 | 23 | 101% | 102% | 121% | ▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 97% | 102% |
| 20250626 | 1,759 | 1,781 | 1,754 | 1,779 | 35,900 | 21 | 101% | 101% | 150% | ▲▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 98% | 104% |
| 20250627 | 1,765 | 1,765 | 1,736 | 1,754 | 48,800 | -25 | 99% | 99% | 136% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 96% | 102% |
| 20250630 | 1,754 | 1,798 | 1,754 | 1,775 | 41,800 | 21 | 101% | 101% | 86% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 103% |
| 20250701 | 1,770 | 1,778 | 1,750 | 1,765 | 23,000 | -10 | 99% | 100% | 55% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 103% |
| 20250702 | 1,748 | 1,796 | 1,738 | 1,763 | 39,800 | -2 | 100% | 101% | 173% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 103% |
| 20250703 | 1,764 | 1,797 | 1,764 | 1,768 | 24,000 | 5 | 100% | 100% | 60% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 103% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-30 | GOLDMAN SACHS INTERNATIONAL | 0 | 0.00% | ▼ | -245,742 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 |
| 2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,100 | 0.03% | ▼ | -446,100 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 |
| 2025-01-30 | GOLDMAN SACHS INTERNATIONAL | 0 | 0.00% | ▼ | -245,742 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 |
| 2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,100 | 0.03% | ▼ | -446,100 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 |
| 2025-01-29 | GOLDMAN SACHS INTERNATIONAL | 245,742 | 0.60% | ▲ | 3,700 | 1,522 | 1,535 | 1,502 | 1,518 | 147,500 |
| 2025-01-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 460,200 | 1.13% | ▲ | 34,900 | 1,522 | 1,535 | 1,502 | 1,518 | 147,500 |
| 2025-01-28 | GOLDMAN SACHS INTERNATIONAL | 242,042 | 0.59% | ▼ | -3,700 | 1,500 | 1,549 | 1,500 | 1,549 | 99,300 |
| 2025-01-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 425,300 | 1.05% | ▲ | 44,800 | 1,500 | 1,549 | 1,500 | 1,549 | 99,300 |
| 2025-01-27 | GOLDMAN SACHS INTERNATIONAL | 245,742 | 0.60% | ▲ | 36,000 | 1,507 | 1,520 | 1,502 | 1,508 | 63,800 |
| 2025-01-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 380,500 | 0.94% | ▲ | 29,800 | 1,474 | 1,479 | 1,450 | 1,456 | 75,700 |
| 2025-01-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 350,700 | 0.86% | ▲ | 28,300 | 1,481 | 1,487 | 1,454 | 1,482 | 77,100 |
| 2025-01-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 322,400 | 0.79% | ▲ | 76,500 | 1,500 | 1,505 | 1,444 | 1,469 | 117,000 |
| 2025-01-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 245,900 | 0.60% | ▲ | 36,400 | 1,483 | 1,497 | 1,450 | 1,477 | 108,200 |
| 2025-01-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 209,500 | 0.51% | ▲ | 1,515 | 1,530 | 1,471 | 1,480 | 159,500 | |
| 2025-01-08 | GOLDMAN SACHS INTERNATIONAL | 209,742 | 0.51% | ▲ | 1,520 | 1,534 | 1,484 | 1,484 | 214,300 |