| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250603 | 1,072 | 1,072 | 1,065 | 1,065 | 300 | -10 | 99% | 99% | 100% | ▼ | 0 | 0 | 0 | 101% | 102% | 104% | 99% | 107% |
| 20250604 | 1,066 | 1,078 | 1,066 | 1,078 | 700 | 13 | 101% | 101% | 233% | ▲ | 0 | 0 | 0 | 100% | 99% | 102% | 100% | 109% |
| 20250605 | 1,090 | 1,090 | 1,079 | 1,090 | 3,600 | 12 | 101% | 100% | 514% | ▲▲ | 0 | 0 | 0 | 97% | 100% | 102% | 100% | 110% |
| 20250606 | 1,090 | 1,090 | 1,054 | 1,056 | 1,400 | -34 | 97% | 97% | 39% | ▼ | 0 | 0 | 0 | 100% | 101% | 101% | 97% | 104% |
| 20250609 | 1,086 | 1,086 | 1,085 | 1,085 | 500 | 29 | 103% | 100% | 36% | ▲ | 0 | 0 | 0 | 99% | 103% | 101% | 100% | 107% |
| 20250613 | 1,078 | 1,078 | 1,066 | 1,066 | 200 | -19 | 98% | 99% | 40% | ▼ | 0 | 0 | 0 | 101% | 104% | 102% | 98% | 105% |
| 20250617 | 1,066 | 1,080 | 1,060 | 1,080 | 400 | 14 | 101% | 101% | 200% | ▲ | 0 | 0 | 0 | 101% | 102% | 100% | 99% | 106% |
| 20250618 | 1,085 | 1,094 | 1,085 | 1,094 | 2,200 | 14 | 101% | 101% | 550% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 108% |
| 20250619 | 1,100 | 1,100 | 1,084 | 1,099 | 900 | 5 | 100% | 100% | 41% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 108% |
| 20250620 | 1,112 | 1,112 | 1,090 | 1,108 | 3,100 | 9 | 101% | 100% | 344% | ▲▲▲▲ | 0 | 0 | 0 | 98% | 98% | 0% | 100% | 109% |
| 20250623 | 1,128 | 1,128 | 1,100 | 1,110 | 1,300 | 2 | 100% | 98% | 42% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 109% |
| 20250624 | 1,109 | 1,109 | 1,093 | 1,093 | 2,200 | -17 | 98% | 99% | 169% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 98% | 107% |
| 20250625 | 1,096 | 1,096 | 1,085 | 1,086 | 1,700 | -7 | 99% | 99% | 77% | ▼▼ | 0 | 0 | 0 | 101% | 99% | 0% | 98% | 106% |
| 20250626 | 1,097 | 1,108 | 1,080 | 1,108 | 3,900 | 22 | 102% | 101% | 229% | ▲ | 0 | 0 | 0 | 96% | 96% | 0% | 100% | 107% |
| 20250627 | 1,133 | 1,133 | 1,093 | 1,093 | 2,900 | -15 | 99% | 96% | 74% | ▼ | 0 | 0 | 0 | 97% | 0% | 0% | 98% | 106% |
| 20250630 | 1,111 | 1,111 | 1,078 | 1,078 | 2,300 | -15 | 99% | 97% | 79% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 105% |
| 20250701 | 1,076 | 1,119 | 1,076 | 1,084 | 1,900 | 6 | 101% | 101% | 83% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 103% |
| 20250702 | 1,084 | 1,100 | 1,084 | 1,085 | 1,000 | 1 | 100% | 100% | 53% | ▲▲ | 0 | 0 | 0 | % | % | % | 98% | 103% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-02 | UBS AG | 14,700 | 0.48% | ▼ | -3,500 | 1,025 | 1,045 | 995 | 995 | 12,900 |
| 2024-07-26 | UBS AG | 18,200 | 0.59% | ▼ | -700 | 1,020 | 1,035 | 1,020 | 1,028 | 4,300 |
| 2024-07-24 | UBS AG | 18,900 | 0.62% | ▲ | 1,800 | 1,030 | 1,031 | 1,025 | 1,025 | 5,900 |
| 2024-07-05 | UBS AG | 17,100 | 0.56% | ▼ | -4,000 | 1,069 | 1,069 | 1,053 | 1,056 | 3,800 |
| 2024-06-14 | UBS AG | 21,100 | 0.69% | ▼ | -3,100 | 1,101 | 1,137 | 1,095 | 1,118 | 3,800 |
| 2024-05-20 | UBS AG | 24,200 | 0.79% | ▼ | -800 | 1,139 | 1,145 | 1,105 | 1,127 | 3,500 |
| 2024-04-19 | UBS AG | 25,000 | 0.82% | ▲ | 1,300 | 1,127 | 1,127 | 1,067 | 1,087 | 11,400 |
| 2024-03-28 | UBS AG | 23,700 | 0.77% | ▲ | 3,100 | 1,367 | 1,380 | 1,307 | 1,332 | 38,200 |
| 2024-03-27 | UBS AG | 20,600 | 0.67% | ▲ | 3,000 | 1,283 | 1,368 | 1,230 | 1,367 | 94,600 |
| 2024-03-22 | UBS AG | 17,600 | 0.57% | ▼ | -2,700 | 1,189 | 1,222 | 1,179 | 1,210 | 18,800 |
| 2024-03-12 | UBS AG | 20,300 | 0.66% | ▼ | -2,600 | 1,110 | 1,149 | 1,080 | 1,120 | 17,700 |
| 2024-03-07 | Barclays Capital Securities Ltd | 14,600 | 0.47% | ▼ | -1,400 | 1,234 | 1,234 | 1,170 | 1,178 | 14,400 |
| 2024-03-06 | UBS AG | 22,900 | 0.75% | ▼ | -3,800 | 1,161 | 1,224 | 1,153 | 1,219 | 24,200 |