| 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 | 2,051 | 2,055 | 2,018 | 2,033 | 4,100 | -10 | 100% | 99% | 164% | ▼ | 14 | 15 | 15 | 102% | 101% | 133% | 100% | 6% |
| 20250625 | 2,040 | 2,075 | 2,037 | 2,075 | 4,900 | 42 | 102% | 102% | 120% | ▲ | 13 | 14 | 14 | 99% | 98% | 131% | 100% | 9% |
| 20250626 | 2,079 | 2,089 | 2,064 | 2,064 | 1,500 | -11 | 99% | 99% | 31% | ▼ | 12 | 13 | 13 | 98% | 100% | 132% | 99% | 8% |
| 20250627 | 2,057 | 2,087 | 2,021 | 2,021 | 4,300 | -43 | 98% | 98% | 287% | ▼▼ | 11 | 12 | 12 | 102% | 101% | 134% | 97% | 6% |
| 20250630 | 2,030 | 2,073 | 2,030 | 2,067 | 2,300 | 46 | 102% | 102% | 53% | ▲ | 10 | 11 | 11 | 100% | 100% | 129% | 100% | 8% |
| 20250701 | 2,041 | 2,065 | 2,035 | 2,035 | 3,300 | -32 | 98% | 100% | 143% | ▼ | 9 | 10 | 10 | 99% | 104% | 130% | 98% | 7% |
| 20250702 | 2,033 | 2,044 | 2,017 | 2,017 | 3,000 | -18 | 99% | 99% | 91% | ▼▼ | 8 | 9 | 9 | 102% | 105% | 131% | 97% | 6% |
| 20250703 | 2,011 | 2,050 | 2,007 | 2,050 | 1,700 | 33 | 102% | 102% | 57% | ▲ | 6 | 7 | 8 | 99% | 105% | 131% | 99% | 7% |
| 20250704 | 2,018 | 2,045 | 1,999 | 2,000 | 2,400 | -50 | 98% | 99% | 141% | ▼ | 5 | 6 | 7 | 102% | 110% | 131% | 96% | 5% |
| 20250707 | 2,011 | 2,046 | 2,011 | 2,046 | 3,000 | 46 | 102% | 102% | 125% | ▲ | 4 | 5 | 6 | 103% | 133% | 128% | 99% | 7% |
| 20250708 | 2,046 | 2,111 | 2,046 | 2,111 | 8,200 | 65 | 103% | 103% | 273% | ▲▲ | 4 | 5 | 5 | 102% | 132% | 0% | 100% | 8% |
| 20250709 | 2,066 | 2,116 | 2,066 | 2,105 | 4,600 | -6 | 100% | 102% | 56% | ▼ | 3 | 4 | 4 | 101% | 122% | 0% | 100% | 8% |
| 20250710 | 2,110 | 2,199 | 2,110 | 2,122 | 14,400 | 17 | 101% | 101% | 313% | ▲ | 2 | 3 | 3 | 102% | 121% | 0% | 100% | 8% |
| 20250711 | 2,172 | 2,247 | 2,167 | 2,222 | 13,400 | 100 | 105% | 102% | 93% | ▲▲ | 2 | 2 | 2 | 100% | 97% | 0% | 100% | 12% |
| 20250714 | 2,722 | 2,722 | 2,722 | 2,722 | 33,500 | 500 | 123% | 100% | 250% | ▲▲▲ | 0 | 0 | 0 | 94% | 96% | 0% | 100% | 36% |
| 20250715 | 2,750 | 2,800 | 2,532 | 2,573 | 176,400 | -149 | 95% | 94% | 527% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 95% | 29% |
| 20250716 | 2,573 | 2,663 | 2,545 | 2,571 | 15,900 | -2 | 100% | 100% | 9% | ▼▼ | 0 | 0 | 0 | 102% | 102% | 0% | 94% | 29% |
| 20250717 | 2,570 | 2,626 | 2,533 | 2,626 | 29,400 | 55 | 102% | 102% | 185% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 31% |
| 20250718 | 2,605 | 2,649 | 2,575 | 2,640 | 13,400 | 14 | 101% | 101% | 46% | ▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 97% | 32% |
| 20250722 | 2,690 | 2,690 | 2,600 | 2,638 | 13,000 | -2 | 100% | 98% | 97% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 32% |
| 20250723 | 2,650 | 2,677 | 2,495 | 2,615 | 22,900 | -23 | 99% | 99% | 176% | ▼▼ | 0 | 0 | 0 | % | % | % | 96% | 31% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 16,900 | 0.49% | ▼ | -1,100 | 1,704 | 1,737 | 1,704 | 1,705 | 3,900 |
| 2025-02-10 | モルガン・スタンレーMUFG証券株式会社 | 16,900 | 0.49% | ▼ | -1,100 | 1,704 | 1,737 | 1,704 | 1,705 | 3,900 |
| 2025-01-15 | モルガン・スタンレーMUFG証券株式会社 | 18,000 | 0.52% | ▲ | 1,679 | 1,679 | 1,531 | 1,533 | 21,800 | |
| 2024-11-25 | GOLDMAN SACHS INTERNATIONAL | 16,100 | 0.48% | ▼ | -3,900 | 1,500 | 1,692 | 1,500 | 1,600 | 64,000 |
| 2024-11-22 | GOLDMAN SACHS INTERNATIONAL | 20,000 | 0.59% | ▼ | -3,400 | 1,386 | 1,448 | 1,369 | 1,443 | 29,200 |
| 2024-10-16 | GOLDMAN SACHS INTERNATIONAL | 23,400 | 0.69% | ▼ | -400 | 1,181 | 1,199 | 1,170 | 1,171 | 8,800 |
| 2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 23,800 | 0.71% | ▲ | 500 | 1,252 | 1,266 | 1,246 | 1,247 | 3,300 |
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 23,300 | 0.69% | ▼ | -2,800 | 1,333 | 1,333 | 1,260 | 1,286 | 8,800 |
| 2024-09-03 | GOLDMAN SACHS INTERNATIONAL | 26,100 | 0.78% | ▲ | 4,700 | 1,392 | 1,543 | 1,385 | 1,429 | 31,300 |
| 2024-08-13 | GOLDMAN SACHS INTERNATIONAL | 21,400 | 0.64% | ▲ | 2,000 | 1,254 | 1,341 | 1,246 | 1,341 | 14,900 |
| 2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 19,400 | 0.58% | ▲ | 2,800 | 1,297 | 1,297 | 1,215 | 1,235 | 15,800 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 16,600 | 0.49% | ▼ | -1,400 | 1,351 | 1,351 | 1,119 | 1,119 | 59,700 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 18,000 | 0.53% | ▲ | 1,620 | 1,640 | 1,501 | 1,519 | 16,100 | |
| 2024-06-10 | UBS AG | 16,600 | 0.49% | ▼ | -2,500 | 1,940 | 1,972 | 1,891 | 1,964 | 3,400 |
| 2024-05-30 | UBS AG | 19,100 | 0.57% | ▼ | -1,100 | 1,899 | 1,919 | 1,851 | 1,851 | 7,600 |
| 2024-05-28 | UBS AG | 20,200 | 0.60% | ▲ | 500 | 1,879 | 2,035 | 1,860 | 2,000 | 24,900 |
| 2024-05-23 | UBS AG | 19,700 | 0.59% | ▼ | -3,600 | 1,838 | 1,910 | 1,804 | 1,893 | 7,400 |
| 2024-04-23 | UBS AG | 23,300 | 0.69% | ▼ | -2,200 | 1,837 | 1,857 | 1,815 | 1,827 | 13,800 |
| 2024-04-17 | UBS AG | 25,500 | 0.76% | ▼ | -2,600 | 1,877 | 1,923 | 1,830 | 1,866 | 31,900 |
| 2024-04-16 | UBS AG | 28,100 | 0.84% | ▼ | -3,200 | 1,923 | 1,923 | 1,839 | 1,840 | 33,500 |
| 2024-04-12 | UBS AG | 31,300 | 0.94% | ▲ | 10,400 | 2,222 | 2,241 | 2,141 | 2,221 | 45,900 |
| 2024-04-11 | UBS AG | 20,900 | 0.62% | ▲ | 3,500 | 2,305 | 2,308 | 2,236 | 2,240 | 42,700 |
| 2024-04-04 | UBS AG | 17,400 | 0.52% | ▲ | 6,200 | 2,360 | 2,396 | 2,340 | 2,363 | 10,400 |