| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250616 | 1,119 | 1,159 | 1,111 | 1,123 | 44,900 | 1 | 100% | 100% | 60% | ▲ | 2 | 0 | 0 | 107% | 95% | 107% | 95% | 109% |
| 20250617 | 1,123 | 1,201 | 1,123 | 1,200 | 89,100 | 77 | 107% | 107% | 198% | ▲▲ | 1 | 0 | 0 | 96% | 95% | 100% | 100% | 116% |
| 20250618 | 1,210 | 1,220 | 1,156 | 1,158 | 66,000 | -42 | 97% | 96% | 74% | ▼ | 0 | 0 | 0 | 99% | 99% | 104% | 97% | 112% |
| 20250619 | 1,161 | 1,165 | 1,128 | 1,155 | 50,600 | -3 | 100% | 99% | 77% | ▼▼ | 0 | 0 | 0 | 93% | 97% | 105% | 96% | 111% |
| 20250620 | 1,155 | 1,155 | 1,061 | 1,070 | 137,400 | -85 | 93% | 93% | 272% | ▼▼▼ | 0 | 0 | 0 | 100% | 107% | 115% | 89% | 101% |
| 20250623 | 1,053 | 1,070 | 1,045 | 1,054 | 73,900 | -16 | 99% | 100% | 54% | ▼▼▼▼ | 2 | 11 | 0 | 107% | 106% | 113% | 88% | 100% |
| 20250624 | 1,067 | 1,150 | 1,056 | 1,144 | 117,500 | 90 | 109% | 107% | 159% | ▲ | 1 | 11 | 0 | 98% | 98% | 106% | 95% | 109% |
| 20250625 | 1,144 | 1,159 | 1,123 | 1,125 | 67,800 | -19 | 98% | 98% | 58% | ▼ | 11 | 0 | 0 | 97% | 96% | 107% | 94% | 107% |
| 20250626 | 1,125 | 1,131 | 1,083 | 1,090 | 53,200 | -35 | 97% | 97% | 78% | ▼▼ | 10 | 0 | 0 | 103% | 96% | 111% | 91% | 103% |
| 20250627 | 1,090 | 1,130 | 1,078 | 1,127 | 34,400 | 37 | 103% | 103% | 65% | ▲ | 7 | 9 | 0 | 99% | 99% | 106% | 94% | 107% |
| 20250630 | 1,135 | 1,141 | 1,110 | 1,122 | 41,300 | -5 | 100% | 99% | 120% | ▼ | 8 | 0 | 0 | 96% | 105% | 0% | 94% | 106% |
| 20250701 | 1,115 | 1,118 | 1,075 | 1,075 | 37,900 | -47 | 96% | 96% | 92% | ▼▼ | 5 | 0 | 0 | 97% | 110% | 0% | 90% | 102% |
| 20250702 | 1,070 | 1,070 | 1,040 | 1,040 | 24,600 | -35 | 97% | 97% | 65% | ▼▼▼ | 4 | 5 | 0 | 101% | 117% | 0% | 87% | 100% |
| 20250703 | 1,032 | 1,098 | 1,010 | 1,047 | 203,500 | 7 | 101% | 101% | 827% | ▲ | 2 | 3 | 0 | 101% | 109% | 0% | 87% | 101% |
| 20250704 | 1,107 | 1,150 | 1,078 | 1,120 | 102,800 | 73 | 107% | 101% | 51% | ▲▲ | 2 | 0 | 0 | 106% | 109% | 0% | 93% | 108% |
| 20250707 | 1,111 | 1,183 | 1,099 | 1,173 | 64,600 | 53 | 105% | 106% | 63% | ▲▲▲ | 1 | 0 | 0 | 101% | 103% | 0% | 98% | 113% |
| 20250708 | 1,174 | 1,192 | 1,157 | 1,181 | 65,000 | 8 | 101% | 101% | 101% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 98% | 114% |
| 20250709 | 1,193 | 1,209 | 1,155 | 1,204 | 69,800 | 23 | 102% | 101% | 107% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 116% |
| 20250710 | 1,220 | 1,241 | 1,187 | 1,207 | 59,400 | 3 | 100% | 99% | 85% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 116% |
| 20250711 | 1,210 | 1,234 | 1,181 | 1,191 | 52,100 | -16 | 99% | 98% | 88% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 115% |
| 20250714 | 1,210 | 1,224 | 1,185 | 1,205 | 56,400 | 14 | 101% | 100% | 108% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 116% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | モルガン・スタンレーMUFG証券株式会社 | 44,800 | 0.54% | ▲ | 1,193 | 1,209 | 1,155 | 1,204 | 69,800 | |
| 2025-06-25 | JPM Securities Japan Co Ltd. | 41,800 | 0.50% | ▲ | 8,400 | 1,144 | 1,159 | 1,123 | 1,125 | 67,800 |
| 2025-06-24 | JPM Securities Japan Co Ltd. | 33,400 | 0.40% | ▼ | -9,700 | 1,067 | 1,150 | 1,056 | 1,144 | 117,500 |
| 2025-06-18 | JPM Securities Japan Co Ltd. | 43,100 | 0.52% | ▲ | 4,300 | 1,210 | 1,220 | 1,156 | 1,158 | 66,000 |
| 2025-06-16 | JPM Securities Japan Co Ltd. | 38,800 | 0.47% | ▼ | -3,700 | 1,119 | 1,159 | 1,111 | 1,123 | 44,900 |
| 2025-06-13 | JPM Securities Japan Co Ltd. | 42,500 | 0.51% | ▲ | 2,300 | 1,165 | 1,198 | 1,107 | 1,122 | 74,300 |
| 2025-06-11 | JPM Securities Japan Co Ltd. | 40,200 | 0.48% | ▼ | -2,200 | 1,138 | 1,168 | 1,126 | 1,160 | 45,800 |
| 2025-06-10 | JPM Securities Japan Co Ltd. | 42,400 | 0.51% | ▲ | 1,182 | 1,188 | 1,130 | 1,130 | 58,500 | |
| 2024-04-23 | UBS AG | 30,100 | 0.44% | ▼ | -5,900 | 620 | 623 | 600 | 600 | 27,100 |
| 2024-04-22 | UBS AG | 36,000 | 0.53% | ▼ | -10,900 | 608 | 622 | 598 | 606 | 42,900 |
| 2024-04-19 | UBS AG | 46,900 | 0.69% | ▼ | -5,800 | 600 | 603 | 580 | 592 | 24,300 |
| 2024-04-16 | UBS AG | 52,700 | 0.78% | ▼ | -3,800 | 585 | 607 | 582 | 582 | 30,800 |
| 2024-04-12 | UBS AG | 56,500 | 0.84% | ▲ | 2,900 | 580 | 583 | 555 | 565 | 58,700 |
| 2024-04-11 | UBS AG | 53,600 | 0.79% | ▲ | 25,300 | 590 | 661 | 577 | 580 | 528,400 |