| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 1,543 | 1,544 | 1,524 | 1,544 | 1,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 1,540 | 1,543 | 1,532 | 1,543 | 2,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 1,534 | 1,534 | 1,534 | 1,534 | 100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 1,524 | 1,524 | 1,511 | 1,511 | 2,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 1,510 | 1,518 | 1,500 | 1,500 | 3,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 1,500 | 1,500 | 1,468 | 1,471 | 2,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 1,441 | 1,445 | 1,397 | 1,425 | 6,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 1,407 | 1,407 | 1,397 | 1,403 | 2,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 1,397 | 1,403 | 1,396 | 1,403 | 700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 1,253 | 1,277 | 1,211 | 1,212 | 32,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 1,200 | 1,210 | 1,200 | 1,210 | 9,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 1,203 | 1,206 | 1,203 | 1,205 | 1,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 1,205 | 1,214 | 1,203 | 1,203 | 2,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 1,215 | 1,215 | 1,198 | 1,198 | 4,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 1,198 | 1,198 | 1,180 | 1,187 | 1,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 1,190 | 1,200 | 1,190 | 1,200 | 1,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 1,200 | 1,207 | 1,200 | 1,200 | 2,200 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 1,202 | 1,202 | 1,195 | 1,199 | 400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | Nomura International plc | 4,000 | 0.43% | ▼ | -1,200 | 1,685 | 1,700 | 1,616 | 1,652 | 7,600 |
| 2025-10-17 | Nomura International plc | 5,200 | 0.56% | ▼ | -400 | 1,658 | 1,660 | 1,601 | 1,642 | 6,100 |
| 2025-10-16 | Nomura International plc | 5,600 | 0.61% | ▼ | -2,400 | 1,615 | 1,740 | 1,602 | 1,658 | 11,600 |
| 2025-10-15 | Nomura International plc | 8,000 | 0.87% | ▲ | 2,300 | 1,727 | 1,727 | 1,620 | 1,621 | 12,100 |
| 2025-10-14 | Nomura International plc | 5,700 | 0.62% | ▲ | 1,808 | 1,845 | 1,697 | 1,733 | 30,100 | |
| 2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 4,900 | 0.53% | ▼ | -500 | 1,666 | 1,706 | 1,665 | 1,688 | 2,800 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 5,400 | 0.58% | ▼ | -1,000 | 1,690 | 1,730 | 1,684 | 1,684 | 1,600 |
| 2024-08-16 | UBS AG | 4,400 | 0.48% | ▼ | -700 | 1,670 | 1,730 | 1,670 | 1,690 | 4,500 |
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 6,400 | 0.69% | ▼ | -900 | 1,472 | 1,524 | 1,470 | 1,506 | 1,900 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 7,300 | 0.79% | ▼ | -1,500 | 1,316 | 1,493 | 1,316 | 1,420 | 9,600 |
| 2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 5,000 | 0.54% | ▼ | -100 | 1,847 | 1,853 | 1,777 | 1,785 | 14,400 |
| 2024-07-12 | モルガン・スタンレーMUFG証券株式会社 | 5,100 | 0.55% | ▼ | 1,812 | 1,890 | 1,811 | 1,862 | 24,000 | |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 8,800 | 0.96% | ▲ | 900 | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 |
| 2024-07-10 | UBS AG | 5,100 | 0.55% | ▲ | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 | |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 6,900 | 0.75% | ▲ | 500 | 1,982 | 1,989 | 1,841 | 1,886 | 61,800 |
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 6,400 | 0.69% | ▼ | -600 | 1,660 | 1,677 | 1,641 | 1,655 | 3,500 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 7,000 | 0.76% | ▼ | -900 | 1,738 | 1,845 | 1,738 | 1,784 | 17,200 |
| 2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 7,900 | 0.86% | ▼ | -1,000 | 1,690 | 1,779 | 1,688 | 1,718 | 10,500 |
| 2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 8,900 | 0.97% | ▼ | -1,000 | 1,700 | 1,745 | 1,680 | 1,710 | 6,500 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 9,900 | 1.08% | ▼ | -1,800 | 1,671 | 1,699 | 1,653 | 1,688 | 6,200 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 11,700 | 1.27% | ▼ | -400 | 1,674 | 1,696 | 1,628 | 1,630 | 8,200 |
| 2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 12,100 | 1.32% | ▲ | 1,000 | 1,645 | 1,679 | 1,601 | 1,601 | 10,800 |
| 2024-06-04 | モルガン・スタンレーMUFG証券株式会社 | 11,100 | 1.21% | ▲ | 700 | 1,890 | 2,029 | 1,820 | 1,820 | 76,600 |
| 2024-06-03 | GOLDMAN SACHS INTERNATIONAL | 7,900 | 0.86% | ▲ | 1,700 | 2,060 | 2,165 | 1,840 | 1,850 | 183,600 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 10,400 | 1.13% | ▼ | -900 | 2,060 | 2,165 | 1,840 | 1,850 | 183,600 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 11,300 | 1.23% | ▲ | 2,359 | 2,709 | 1,991 | 2,006 | 650,900 | |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 6,200 | 0.67% | ▲ | 2,359 | 2,709 | 1,991 | 2,006 | 650,900 |