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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250626 | 2,210 | 2,226 | 2,188 | 2,207 | 171,800 | -5 | 100% | 100% | 92% | ▼ | 0 | 0 | 0 | 100% | 105% | 104% | 95% | 4% |
20250627 | 2,196 | 2,197 | 2,163 | 2,194 | 196,100 | -13 | 99% | 100% | 114% | ▼▼ | 4 | 0 | 0 | 97% | 103% | 103% | 95% | 2% |
20250630 | 2,211 | 2,237 | 2,141 | 2,147 | 263,800 | -47 | 98% | 97% | 135% | ▼▼▼ | 0 | 0 | 0 | 99% | 107% | 106% | 93% | 0% |
20250701 | 2,147 | 2,153 | 2,121 | 2,135 | 213,400 | -12 | 99% | 99% | 81% | ▼▼▼▼ | 2 | 0 | 0 | 103% | 102% | 101% | 92% | 0% |
20250702 | 2,251 | 2,329 | 2,225 | 2,310 | 603,200 | 175 | 108% | 103% | 283% | ▲ | 0 | 0 | 0 | 98% | 100% | 99% | 100% | 8% |
20250703 | 2,309 | 2,343 | 2,231 | 2,262 | 453,200 | -48 | 98% | 98% | 75% | ▼ | 0 | 0 | 0 | 101% | 100% | 100% | 98% | 6% |
20250704 | 2,257 | 2,299 | 2,235 | 2,287 | 256,200 | 25 | 101% | 101% | 57% | ▲ | 0 | 0 | 0 | 98% | 98% | 97% | 99% | 7% |
20250707 | 2,310 | 2,330 | 2,261 | 2,274 | 250,200 | -13 | 99% | 98% | 98% | ▼ | 0 | 0 | 0 | 101% | 98% | 98% | 98% | 7% |
20250708 | 2,289 | 2,313 | 2,275 | 2,301 | 340,200 | 27 | 101% | 101% | 136% | ▲ | 0 | 0 | 0 | 99% | 99% | 98% | 100% | 8% |
20250709 | 2,281 | 2,281 | 2,212 | 2,254 | 281,500 | -47 | 98% | 99% | 83% | ▼ | 0 | 0 | 0 | 101% | 100% | 99% | 98% | 6% |
20250710 | 2,235 | 2,258 | 2,210 | 2,255 | 302,000 | 1 | 100% | 101% | 107% | ▲ | 0 | 0 | 0 | 98% | 102% | 0% | 98% | 6% |
20250711 | 2,243 | 2,251 | 2,203 | 2,205 | 216,200 | -50 | 98% | 98% | 72% | ▼ | 0 | 0 | 0 | 103% | 104% | 0% | 95% | 3% |
20250714 | 2,195 | 2,261 | 2,186 | 2,253 | 206,200 | 48 | 102% | 103% | 95% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 97% | 6% |
20250715 | 2,260 | 2,266 | 2,228 | 2,235 | 162,300 | -18 | 99% | 99% | 79% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 97% | 5% |
20250716 | 2,216 | 2,244 | 2,203 | 2,220 | 165,900 | -15 | 99% | 100% | 102% | ▼▼ | 0 | 0 | 0 | 102% | 100% | 0% | 96% | 4% |
20250717 | 2,238 | 2,292 | 2,219 | 2,278 | 226,800 | 58 | 103% | 102% | 137% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 99% | 7% |
20250718 | 2,278 | 2,280 | 2,247 | 2,256 | 134,600 | -22 | 99% | 99% | 59% | ▼ | 0 | 0 | 0 | 99% | 98% | 0% | 98% | 6% |
20250722 | 2,256 | 2,276 | 2,218 | 2,226 | 178,300 | -30 | 99% | 99% | 132% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 4% |
20250723 | 2,237 | 2,239 | 2,196 | 2,239 | 335,000 | 13 | 101% | 100% | 188% | ▲ | 0 | 0 | 0 | 102% | 0% | 0% | 97% | 5% |
20250724 | 2,196 | 2,310 | 2,186 | 2,246 | 425,600 | 7 | 100% | 102% | 127% | ▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 97% | 5% |
20250725 | 2,262 | 2,262 | 2,184 | 2,216 | 290,800 | -30 | 99% | 98% | 68% | ▼ | 0 | 0 | 0 | % | % | % | 96% | 4% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-07-02 | The Hongkong and Shanghai Banking Corporation Limited | 351,900 | 0.36% | ▼ | -141,100 | 2,251 | 2,329 | 2,225 | 2,310 | 603,200 |
2025-06-12 | The Hongkong and Shanghai Banking Corporation Limited | 493,000 | 0.51% | ▲ | 2,230 | 2,268 | 2,227 | 2,255 | 203,000 | |
2025-04-10 | Citigroup Global Markets Limited | 428,088 | 0.44% | ▼ | -137,900 | 1,687 | 1,709 | 1,638 | 1,700 | 240,800 |
2025-04-04 | Citigroup Global Markets Limited | 565,988 | 0.59% | ▼ | -89,699 | 1,680 | 1,708 | 1,654 | 1,688 | 208,900 |
2025-03-21 | Citigroup Global Markets Limited | 655,687 | 0.68% | ▼ | -28,513 | 1,830 | 1,835 | 1,790 | 1,804 | 183,600 |
2025-03-13 | Citigroup Global Markets Limited | 684,200 | 0.71% | ▲ | 99,900 | 1,827 | 1,833 | 1,791 | 1,811 | 253,400 |
2025-02-18 | Citigroup Global Markets Limited | 584,300 | 0.61% | ▲ | 1,857 | 1,867 | 1,826 | 1,858 | 203,400 | |
2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,201 | 0.00% | ▼ | -561,400 | 1,857 | 1,867 | 1,826 | 1,858 | 203,400 |
2025-02-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 562,601 | 0.59% | ▼ | -68,332 | 1,899 | 1,909 | 1,876 | 1,883 | 190,200 |
2025-02-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 630,933 | 0.66% | ▼ | -126,800 | 2,003 | 2,003 | 1,881 | 1,893 | 310,700 |
2025-02-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 630,933 | 0.66% | ▼ | -126,800 | 2,003 | 2,003 | 1,881 | 1,893 | 310,700 |
2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 757,733 | 0.79% | ▼ | -15,268 | 1,794 | 1,843 | 1,791 | 1,827 | 188,800 |
2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 757,733 | 0.79% | ▼ | 1,794 | 1,843 | 1,791 | 1,827 | 188,800 | |
2024-12-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 773,001 | 0.81% | ▲ | 96,000 | 1,949 | 1,949 | 1,876 | 1,897 | 209,100 |
2024-12-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 677,001 | 0.71% | ▲ | 68,600 | 1,900 | 1,931 | 1,881 | 1,913 | 248,900 |
2024-11-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 608,401 | 0.63% | ▲ | 121,300 | 1,901 | 1,910 | 1,885 | 1,885 | 173,500 |
2024-11-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 487,101 | 0.51% | ▲ | 1,921 | 1,958 | 1,903 | 1,939 | 222,400 |