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 | 365 | 371 | 361 | 366 | 158,300 | -5 | 99% | 100% | 76% | ▼ | 0 | 0 | 0 | 99% | 103% | 100% | 99% | 19% |
20250702 | 363 | 365 | 359 | 360 | 89,500 | -6 | 98% | 99% | 57% | ▼▼ | 0 | 0 | 0 | 100% | 104% | 101% | 97% | 17% |
20250703 | 359 | 360 | 351 | 360 | 205,100 | 0 | 100% | 100% | 229% | -- | 0 | 0 | 0 | 100% | 101% | 101% | 97% | 17% |
20250704 | 359 | 363 | 354 | 360 | 56,900 | 0 | 100% | 100% | 28% | -- | 0 | 0 | 0 | 102% | 99% | 101% | 97% | 17% |
20250707 | 360 | 370 | 359 | 366 | 93,700 | 6 | 102% | 102% | 165% | ▲ | 0 | 0 | 0 | 102% | 98% | 99% | 99% | 19% |
20250708 | 366 | 376 | 366 | 374 | 179,900 | 8 | 102% | 102% | 192% | ▲▲ | 0 | 0 | 0 | 98% | 95% | 98% | 100% | 22% |
20250709 | 372 | 373 | 361 | 363 | 269,400 | -11 | 97% | 98% | 150% | ▼ | 0 | 0 | 0 | 98% | 97% | 100% | 97% | 18% |
20250710 | 364 | 375 | 350 | 357 | 318,300 | -6 | 98% | 98% | 118% | ▼▼ | 0 | 0 | 0 | 100% | 97% | 101% | 95% | 16% |
20250711 | 358 | 362 | 354 | 357 | 94,700 | 0 | 100% | 100% | 30% | -- | 0 | 0 | 0 | 101% | 102% | 102% | 95% | 16% |
20250714 | 353 | 360 | 353 | 355 | 53,200 | -2 | 99% | 101% | 56% | ▼ | 0 | 0 | 0 | 99% | 101% | 101% | 95% | 16% |
20250715 | 356 | 359 | 351 | 352 | 55,500 | -3 | 99% | 99% | 104% | ▼▼ | 0 | 0 | 0 | 99% | 99% | 0% | 94% | 15% |
20250716 | 352 | 352 | 347 | 347 | 73,200 | -5 | 99% | 99% | 132% | ▼▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 93% | 13% |
20250717 | 345 | 347 | 340 | 347 | 101,100 | 0 | 100% | 101% | 138% | -- | 6 | 0 | 0 | 104% | 105% | 0% | 93% | 13% |
20250718 | 346 | 365 | 345 | 360 | 204,500 | 13 | 104% | 104% | 202% | ▲ | 0 | 0 | 0 | 96% | 103% | 0% | 96% | 17% |
20250722 | 352 | 354 | 337 | 339 | 303,700 | -21 | 94% | 96% | 149% | ▼ | 0 | 0 | 0 | 103% | 106% | 0% | 91% | 9% |
20250723 | 340 | 353 | 340 | 349 | 134,600 | 10 | 103% | 103% | 44% | ▲ | 3 | 0 | 0 | 101% | 103% | 0% | 93% | 3% |
20250724 | 349 | 355 | 345 | 352 | 99,400 | 3 | 101% | 101% | 74% | ▲▲ | 0 | 0 | 0 | 103% | 101% | 0% | 94% | 4% |
20250725 | 354 | 365 | 352 | 363 | 121,500 | 11 | 103% | 103% | 122% | ▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 7% |
20250728 | 361 | 364 | 356 | 362 | 124,300 | -1 | 100% | 100% | 102% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 7% |
20250729 | 358 | 361 | 355 | 358 | 47,200 | -4 | 99% | 100% | 38% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 6% |
20250730 | 356 | 364 | 351 | 359 | 119,400 | 1 | 100% | 101% | 253% | ▲ | 0 | 0 | 0 | % | % | % | 96% | 6% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 267,789 | 0.49% | ▼ | -57,600 | 365 | 380 | 365 | 377 | 102,400 |
2024-07-22 | GOLDMAN SACHS INTERNATIONAL | 325,389 | 0.59% | ▼ | -17,700 | 408 | 410 | 406 | 406 | 18,600 |
2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 343,089 | 0.63% | ▲ | 18,200 | 408 | 410 | 398 | 398 | 150,400 |
2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 324,889 | 0.59% | ▼ | -1,500 | 417 | 421 | 416 | 421 | 36,100 |
2024-06-27 | UBS AG | 269,500 | 0.49% | ▼ | -55,700 | 417 | 421 | 416 | 421 | 36,100 |
2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 326,389 | 0.60% | ▲ | 1,900 | 408 | 410 | 406 | 409 | 31,300 |
2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 324,489 | 0.59% | ▼ | -3,900 | 409 | 409 | 406 | 408 | 13,000 |
2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 328,389 | 0.60% | ▲ | 46,100 | 406 | 408 | 405 | 406 | 21,600 |
2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 282,289 | 0.51% | ▲ | 14,800 | 412 | 415 | 408 | 415 | 97,900 |
2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 267,489 | 0.49% | ▼ | -57,600 | 430 | 432 | 428 | 430 | 45,500 |
2024-03-14 | UBS AG | 325,200 | 0.59% | ▼ | -1,800 | 426 | 430 | 426 | 429 | 30,800 |
2024-03-12 | UBS AG | 327,000 | 0.60% | ▲ | 11,300 | 427 | 432 | 425 | 430 | 38,400 |