| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 382 | 384 | 380 | 382 | 15,600 | 3 | 101% | 100% | 67% | ▲ | 8 | 0 | 0 | 99% | 102% | 107% | 94% | 1% |
| 20250625 | 384 | 384 | 380 | 380 | 4,800 | -2 | 99% | 99% | 31% | ▼ | 7 | 0 | 0 | 101% | 103% | 108% | 94% | 0% |
| 20250626 | 379 | 383 | 379 | 383 | 21,400 | 3 | 101% | 101% | 446% | ▲ | 6 | 0 | 0 | 101% | 106% | 107% | 95% | 1% |
| 20250627 | 383 | 388 | 383 | 387 | 21,400 | 4 | 101% | 101% | 100% | ▲▲ | 5 | 0 | 0 | 101% | 105% | 106% | 96% | 2% |
| 20250630 | 387 | 392 | 387 | 392 | 64,100 | 5 | 101% | 101% | 300% | ▲▲▲ | 7 | 0 | 0 | 100% | 103% | 106% | 97% | 3% |
| 20250701 | 386 | 390 | 386 | 386 | 3,900 | -6 | 98% | 100% | 6% | ▼ | 6 | 0 | 0 | 100% | 105% | 106% | 95% | 2% |
| 20250702 | 388 | 393 | 388 | 389 | 17,700 | 3 | 101% | 100% | 454% | ▲ | 15 | 0 | 0 | 104% | 104% | 105% | 96% | 3% |
| 20250703 | 390 | 408 | 390 | 405 | 104,000 | 16 | 104% | 104% | 588% | ▲▲ | 14 | 0 | 0 | 98% | 99% | 101% | 100% | 7% |
| 20250704 | 405 | 406 | 397 | 397 | 11,200 | -8 | 98% | 98% | 11% | ▼ | 0 | 0 | 0 | 98% | 100% | 102% | 98% | 5% |
| 20250707 | 404 | 406 | 396 | 396 | 27,000 | -1 | 100% | 98% | 241% | ▼▼ | 0 | 0 | 0 | 103% | 102% | 104% | 98% | 4% |
| 20250708 | 396 | 410 | 394 | 407 | 28,500 | 11 | 103% | 103% | 106% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 7% |
| 20250709 | 399 | 407 | 399 | 400 | 23,600 | -7 | 98% | 100% | 83% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 98% | 6% |
| 20250710 | 407 | 407 | 399 | 402 | 12,900 | 2 | 101% | 99% | 55% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 99% | 6% |
| 20250711 | 401 | 407 | 397 | 405 | 43,300 | 3 | 101% | 101% | 336% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 7% |
| 20250714 | 403 | 406 | 403 | 403 | 11,900 | -2 | 100% | 100% | 27% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 99% | 6% |
| 20250715 | 400 | 405 | 400 | 401 | 4,200 | -2 | 100% | 100% | 35% | ▼▼ | 0 | 0 | 0 | 100% | 103% | 0% | 99% | 6% |
| 20250716 | 399 | 402 | 399 | 399 | 9,700 | -2 | 100% | 100% | 231% | ▼▼▼ | 0 | 0 | 0 | 100% | 103% | 0% | 98% | 5% |
| 20250717 | 398 | 398 | 396 | 397 | 5,000 | -2 | 99% | 100% | 52% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 5% |
| 20250718 | 396 | 399 | 394 | 394 | 7,800 | -3 | 99% | 99% | 156% | ▼▼▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 4% |
| 20250722 | 392 | 397 | 392 | 397 | 12,600 | 3 | 101% | 101% | 162% | ▲ | 0 | 0 | 0 | 103% | 0% | 0% | 98% | 4% |
| 20250723 | 398 | 415 | 398 | 411 | 135,600 | 14 | 104% | 103% | 1076% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 8% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-12 | Nomura International plc | 14,500 | 0.09% | ▼ | -103,000 | 403 | 439 | 402 | 414 | 474,000 |
| 2025-05-07 | Nomura International plc | 117,500 | 0.79% | ▼ | -14,000 | 366 | 374 | 364 | 365 | 47,000 |
| 2025-04-07 | Nomura International plc | 131,500 | 0.89% | ▼ | -1,000 | 305 | 310 | 262 | 288 | 98,600 |
| 2025-04-04 | Nomura International plc | 132,500 | 0.90% | ▲ | 500 | 338 | 338 | 302 | 311 | 73,600 |
| 2025-03-10 | Nomura International plc | 132,000 | 0.89% | ▼ | -14,800 | 370 | 375 | 370 | 374 | 9,100 |
| 2025-02-14 | Nomura International plc | 146,800 | 0.99% | ▼ | -13,900 | 374 | 382 | 371 | 375 | 21,000 |
| 2025-01-31 | Nomura International plc | 160,700 | 1.09% | ▼ | -900 | 358 | 360 | 354 | 354 | 49,500 |
| 2025-01-31 | Nomura International plc | 160,700 | 1.09% | ▼ | -900 | 358 | 360 | 354 | 354 | 49,500 |
| 2024-11-07 | Nomura International plc | 161,600 | 1.10% | ▲ | 1,000 | 386 | 401 | 386 | 396 | 42,800 |
| 2024-11-06 | Nomura International plc | 160,600 | 1.09% | ▼ | -1,000 | 388 | 388 | 383 | 386 | 15,400 |
| 2024-11-01 | Nomura International plc | 161,600 | 1.10% | ▲ | 800 | 397 | 397 | 376 | 388 | 33,800 |
| 2024-10-31 | Nomura International plc | 160,800 | 1.09% | ▼ | 382 | 393 | 371 | 393 | 30,400 | |
| 2024-10-30 | Nomura International plc | 162,800 | 1.10% | ▲ | 3,800 | 402 | 402 | 376 | 376 | 104,500 |
| 2024-10-29 | Nomura International plc | 159,000 | 1.08% | ▼ | -14,900 | 386 | 403 | 386 | 403 | 29,200 |
| 2024-10-24 | Nomura International plc | 173,900 | 1.18% | ▼ | -14,800 | 375 | 384 | 371 | 384 | 16,200 |
| 2024-09-13 | Nomura International plc | 188,700 | 1.28% | ▼ | -13,900 | 387 | 393 | 382 | 393 | 32,100 |
| 2024-09-09 | Nomura International plc | 202,600 | 1.37% | ▼ | -5,900 | 399 | 400 | 392 | 400 | 18,400 |
| 2024-09-02 | Nomura International plc | 208,500 | 1.41% | ▲ | 4,100 | 415 | 415 | 409 | 411 | 15,300 |
| 2024-08-30 | Nomura International plc | 204,400 | 1.39% | ▼ | 410 | 416 | 410 | 412 | 15,800 | |
| 2024-08-29 | Nomura International plc | 205,900 | 1.40% | ▲ | 408 | 413 | 407 | 409 | 14,300 | |
| 2024-08-19 | Nomura International plc | 211,600 | 1.44% | ▲ | 14,800 | 403 | 408 | 400 | 403 | 36,500 |
| 2024-08-08 | Nomura International plc | 196,800 | 1.33% | ▼ | -18,800 | 371 | 395 | 370 | 377 | 95,000 |
| 2024-08-06 | Nomura International plc | 215,600 | 1.46% | ▼ | -8,600 | 351 | 374 | 343 | 349 | 196,500 |
| 2024-08-02 | Nomura International plc | 224,200 | 1.52% | ▲ | 8,400 | 466 | 470 | 438 | 438 | 116,700 |
| 2024-07-26 | Nomura International plc | 215,800 | 1.46% | ▼ | -4,700 | 443 | 448 | 442 | 442 | 22,100 |
| 2024-07-25 | Nomura International plc | 220,500 | 1.50% | ▲ | 6,000 | 446 | 448 | 441 | 443 | 59,100 |
| 2024-07-24 | Nomura International plc | 214,500 | 1.46% | ▲ | 21,600 | 462 | 462 | 450 | 450 | 39,100 |
| 2024-07-19 | Nomura International plc | 192,900 | 1.31% | ▲ | 12,700 | 480 | 480 | 466 | 468 | 98,600 |
| 2024-07-09 | Nomura International plc | 180,200 | 1.22% | ▲ | 15,200 | 474 | 486 | 468 | 476 | 107,700 |
| 2024-07-05 | Nomura International plc | 165,000 | 1.12% | ▲ | 5,200 | 490 | 490 | 476 | 476 | 43,700 |
| 2024-07-03 | Nomura International plc | 159,800 | 1.08% | ▼ | -3,200 | 488 | 492 | 485 | 486 | 41,300 |
| 2024-07-02 | Nomura International plc | 163,000 | 1.10% | ▲ | 13,500 | 493 | 495 | 486 | 487 | 40,000 |
| 2024-06-28 | Nomura International plc | 149,500 | 1.01% | ▲ | 4,400 | 494 | 499 | 490 | 495 | 67,500 |
| 2024-06-18 | Nomura International plc | 145,100 | 0.98% | ▼ | -6,600 | 459 | 462 | 455 | 457 | 16,000 |
| 2024-06-13 | Nomura International plc | 151,700 | 1.03% | ▲ | 15,700 | 472 | 472 | 456 | 456 | 40,800 |
| 2024-06-11 | Nomura International plc | 136,000 | 0.92% | ▲ | 5,700 | 458 | 474 | 458 | 465 | 103,600 |
| 2024-06-07 | Nomura International plc | 130,300 | 0.88% | ▼ | -3,400 | 447 | 447 | 443 | 445 | 27,400 |
| 2024-06-06 | Nomura International plc | 133,700 | 0.91% | ▲ | 9,800 | 448 | 449 | 441 | 445 | 36,100 |
| 2024-05-29 | Nomura International plc | 123,900 | 0.84% | ▲ | 19,900 | 456 | 456 | 441 | 441 | 77,800 |
| 2024-05-21 | Nomura International plc | 104,000 | 0.70% | ▲ | 3,400 | 443 | 445 | 436 | 436 | 54,200 |
| 2024-05-16 | Nomura International plc | 100,600 | 0.68% | ▼ | -14,900 | 447 | 447 | 419 | 425 | 356,400 |
| 2024-05-15 | Nomura International plc | 115,500 | 0.78% | ▼ | -9,200 | 448 | 455 | 446 | 446 | 59,900 |
| 2024-05-07 | Nomura International plc | 124,700 | 0.84% | ▼ | -11,700 | 454 | 462 | 454 | 459 | 77,400 |
| 2024-04-30 | Nomura International plc | 136,400 | 0.92% | ▲ | 4,500 | 446 | 463 | 446 | 451 | 231,000 |
| 2024-04-26 | Nomura International plc | 131,900 | 0.89% | ▼ | -3,600 | 483 | 492 | 475 | 483 | 136,900 |
| 2024-04-16 | Nomura International plc | 135,500 | 0.92% | ▲ | 4,300 | 501 | 501 | 485 | 489 | 87,400 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 70,640 | 0.48% | ▼ | -8,500 | 501 | 501 | 485 | 489 | 87,400 |
| 2024-04-04 | Nomura International plc | 131,200 | 0.89% | ▼ | -6,200 | 512 | 512 | 503 | 509 | 36,600 |
| 2024-04-02 | モルガン・スタンレーMUFG証券株式会社 | 79,140 | 0.53% | ▼ | -23,100 | 522 | 523 | 503 | 508 | 183,900 |
| 2024-04-01 | モルガン・スタンレーMUFG証券株式会社 | 102,240 | 0.69% | ▼ | -3,500 | 541 | 541 | 522 | 525 | 141,300 |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 105,740 | 0.71% | ▲ | 9,500 | 543 | 547 | 538 | 538 | 86,100 |
| 2024-03-28 | Nomura International plc | 137,400 | 0.93% | ▲ | 8,900 | 541 | 554 | 534 | 542 | 195,900 |
| 2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 96,240 | 0.65% | ▲ | 26,700 | 541 | 554 | 534 | 542 | 195,900 |
| 2024-03-27 | Nomura International plc | 128,500 | 0.87% | ▼ | -3,800 | 572 | 587 | 572 | 585 | 76,200 |
| 2024-03-26 | Nomura International plc | 132,300 | 0.90% | ▲ | 9,900 | 575 | 582 | 570 | 571 | 94,900 |
| 2024-03-08 | Nomura International plc | 122,400 | 0.83% | ▲ | 12,800 | 607 | 612 | 603 | 608 | 51,300 |
| 2024-03-05 | Nomura International plc | 109,600 | 0.74% | ▼ | -8,800 | 610 | 620 | 608 | 620 | 84,200 |
| 2024-03-04 | Nomura International plc | 118,400 | 0.80% | ▲ | 5,400 | 613 | 613 | 601 | 606 | 72,300 |