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 | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 4,420 | 4,452 | 4,390 | 4,407 | 3,067,100 | -10 | 100% | 100% | 77% | ▼▼ | 102% | 104% | 107% | 92% | 101% |
20250311 | 4,350 | 4,430 | 4,295 | 4,430 | 3,855,100 | 23 | 101% | 102% | 126% | ▲ | 101% | 104% | 105% | 92% | 101% |
20250312 | 4,390 | 4,472 | 4,385 | 4,445 | 2,294,500 | 15 | 100% | 101% | 60% | ▲▲ | 98% | 104% | 101% | 93% | 102% |
20250313 | 4,445 | 4,451 | 4,361 | 4,364 | 4,072,500 | -81 | 98% | 98% | 177% | ▼ | 103% | 107% | 101% | 91% | 100% |
20250314 | 4,327 | 4,474 | 4,327 | 4,450 | 3,630,300 | 86 | 102% | 103% | 89% | ▲ | 100% | 102% | 97% | 93% | 102% |
20250317 | 4,515 | 4,546 | 4,500 | 4,527 | 1,878,400 | 77 | 102% | 100% | 52% | ▲▲ | 100% | 100% | 96% | 94% | 104% |
20250318 | 4,595 | 4,614 | 4,564 | 4,587 | 2,489,100 | 60 | 101% | 100% | 133% | ▲▲▲ | 100% | 100% | 91% | 96% | 105% |
20250319 | 4,632 | 4,655 | 4,612 | 4,614 | 1,949,100 | 27 | 101% | 100% | 78% | ▲▲▲▲ | 101% | 102% | 90% | 96% | 106% |
20250321 | 4,570 | 4,660 | 4,560 | 4,614 | 2,685,900 | 0 | 100% | 101% | 138% | -- | 98% | 99% | 88% | 96% | 106% |
20250324 | 4,647 | 4,647 | 4,563 | 4,577 | 1,295,200 | -37 | 99% | 98% | 48% | ▼ | 99% | 96% | 88% | 98% | 105% |
20250325 | 4,635 | 4,639 | 4,545 | 4,581 | 2,227,100 | 4 | 100% | 99% | 172% | ▲ | 101% | 95% | 89% | 98% | 105% |
20250326 | 4,595 | 4,660 | 4,568 | 4,645 | 2,810,300 | 64 | 101% | 101% | 126% | ▲▲ | 100% | 95% | 89% | 100% | 106% |
20250327 | 4,604 | 4,616 | 4,560 | 4,602 | 2,862,600 | -43 | 99% | 100% | 102% | ▼ | 99% | 98% | 91% | 99% | 105% |
20250328 | 4,495 | 4,510 | 4,442 | 4,468 | 2,439,200 | -134 | 97% | 99% | 85% | ▼▼ | 99% | 96% | 95% | 96% | 102% |
20250331 | 4,362 | 4,364 | 4,294 | 4,306 | 3,228,200 | -162 | 96% | 99% | 132% | ▼▼▼ | 99% | 92% | 94% | 93% | 100% |
20250401 | 4,376 | 4,446 | 4,330 | 4,343 | 2,075,800 | 37 | 101% | 99% | 64% | ▲ | 100% | 89% | 95% | 93% | 101% |
20250402 | 4,379 | 4,405 | 4,314 | 4,390 | 2,405,000 | 47 | 101% | 100% | 116% | ▲▲ | 100% | 98% | 101% | 95% | 102% |
20250403 | 4,206 | 4,247 | 4,161 | 4,194 | 4,291,600 | -196 | 96% | 100% | 178% | ▼ | 98% | 100% | 104% | 90% | 100% |
20250404 | 4,110 | 4,136 | 3,919 | 4,030 | 4,398,600 | -164 | 96% | 98% | 102% | ▼▼ | 102% | 106% | 111% | 87% | 100% |
20250408 | 3,822 | 3,947 | 3,822 | 3,897 | 3,783,300 | -133 | 97% | 102% | 86% | ▼▼▼ | 98% | 108% | 112% | 84% | 100% |
20250409 | 3,790 | 3,811 | 3,675 | 3,724 | 4,029,200 | -173 | 96% | 98% | 106% | ▼▼▼▼ | 99% | 99% | 103% | 80% | 100% |
20250410 | 4,127 | 4,129 | 4,041 | 4,101 | 3,531,500 | 377 | 110% | 99% | 88% | ▲ | 103% | 106% | 112% | 88% | 110% |
20250411 | 3,843 | 3,969 | 3,824 | 3,954 | 3,205,200 | -147 | 96% | 103% | 91% | ▼ | 99% | 100% | 110% | 85% | 106% |
20250414 | 4,068 | 4,116 | 4,038 | 4,038 | 2,211,700 | 84 | 102% | 99% | 69% | ▲ | 100% | 98% | 108% | 87% | 108% |
20250415 | 4,108 | 4,128 | 4,080 | 4,095 | 2,042,800 | 57 | 101% | 100% | 92% | ▲▲ | 98% | 95% | 108% | 88% | 110% |
20250416 | 4,108 | 4,127 | 3,998 | 4,041 | 2,386,400 | -54 | 99% | 98% | 117% | ▼ | 102% | 99% | 111% | 87% | 109% |
20250417 | 4,002 | 4,070 | 3,993 | 4,070 | 2,976,500 | 29 | 101% | 102% | 125% | ▲ | 100% | 98% | 110% | 88% | 109% |
20250418 | 4,056 | 4,065 | 4,022 | 4,044 | 2,668,000 | -26 | 99% | 100% | 90% | ▼ | 97% | 101% | 111% | 87% | 109% |
20250421 | 4,009 | 4,020 | 3,888 | 3,888 | 2,394,600 | -156 | 96% | 97% | 90% | ▼▼ | 100% | 107% | 115% | 84% | 104% |
20250422 | 3,866 | 3,900 | 3,842 | 3,879 | 2,307,200 | -9 | 100% | 100% | 96% | ▼▼▼ | 100% | 104% | 112% | 84% | 104% |
20250423 | 3,972 | 3,972 | 3,915 | 3,970 | 2,573,100 | 91 | 102% | 100% | 112% | ▲ | 100% | 103% | 111% | 85% | 107% |
20250424 | 4,002 | 4,027 | 3,983 | 3,992 | 2,683,600 | 22 | 101% | 100% | 104% | ▲▲ | 101% | 107% | 111% | 87% | 107% |
20250425 | 3,992 | 4,056 | 3,991 | 4,035 | 3,619,300 | 43 | 101% | 101% | 135% | ▲▲▲ | 100% | 103% | 106% | 90% | 108% |
20250428 | 4,130 | 4,294 | 4,016 | 4,127 | 9,563,500 | 92 | 102% | 100% | 264% | ▲▲▲▲ | 100% | 102% | 108% | 94% | 111% |
20250430 | 4,100 | 4,165 | 4,060 | 4,101 | 5,576,700 | -26 | 99% | 100% | 58% | ▼ | 101% | 104% | 108% | 93% | 110% |
20250501 | 4,103 | 4,139 | 4,070 | 4,139 | 4,288,100 | 38 | 101% | 101% | 77% | ▲ | 102% | 103% | 106% | 94% | 111% |
20250502 | 4,179 | 4,282 | 4,155 | 4,256 | 3,230,800 | 117 | 103% | 102% | 75% | ▲▲ | 99% | 105% | 105% | 100% | 114% |
20250507 | 4,248 | 4,248 | 4,163 | 4,199 | 4,081,800 | -57 | 99% | 99% | 126% | ▼ | 100% | 107% | 106% | 99% | 113% |
20250508 | 4,181 | 4,203 | 4,117 | 4,197 | 2,800,400 | -2 | 100% | 100% | 69% | ▼▼ | 100% | 104% | 104% | 99% | 113% |
20250509 | 4,261 | 4,267 | 4,216 | 4,258 | 3,340,900 | 61 | 101% | 100% | 119% | ▲ | 100% | 101% | 104% | 100% | 114% |
20250512 | 4,300 | 4,339 | 4,287 | 4,303 | 2,714,300 | 45 | 101% | 100% | 81% | ▲▲ | 100% | 97% | 100% | 100% | 111% |
20250513 | 4,460 | 4,487 | 4,413 | 4,455 | 3,605,600 | 152 | 104% | 100% | 133% | ▲▲▲ | 100% | 98% | 100% | 100% | 115% |
20250514 | 4,456 | 4,484 | 4,382 | 4,436 | 2,335,600 | -19 | 100% | 100% | 65% | ▼ | 98% | 99% | 101% | 100% | 114% |
20250515 | 4,413 | 4,420 | 4,293 | 4,311 | 2,757,400 | -125 | 97% | 98% | 118% | ▼▼ | 100% | 101% | 103% | 97% | 111% |
20250516 | 4,332 | 4,348 | 4,289 | 4,336 | 1,816,000 | 25 | 101% | 100% | 66% | ▲ | 100% | 100% | 103% | 97% | 112% |
20250519 | 4,331 | 4,370 | 4,317 | 4,345 | 2,129,400 | 9 | 100% | 100% | 117% | ▲▲ | 99% | 99% | 102% | 98% | 112% |
20250520 | 4,400 | 4,430 | 4,330 | 4,353 | 2,033,400 | 8 | 100% | 99% | 95% | ▲▲▲ | 99% | 99% | 102% | 98% | 112% |
20250521 | 4,393 | 4,414 | 4,348 | 4,361 | 2,766,000 | 8 | 100% | 99% | 136% | ▲▲▲▲ | 100% | 102% | 104% | 98% | 112% |
20250522 | 4,306 | 4,352 | 4,285 | 4,325 | 2,331,100 | -36 | 99% | 100% | 84% | ▼ | 100% | 103% | 104% | 97% | 111% |
20250523 | 4,314 | 4,338 | 4,289 | 4,303 | 1,733,900 | -22 | 99% | 100% | 74% | ▼▼ | 100% | 102% | 0% | 97% | 108% |
20250526 | 4,334 | 4,360 | 4,311 | 4,350 | 1,814,400 | 47 | 101% | 100% | 105% | ▲ | 101% | 102% | 0% | 98% | 109% |
20250527 | 4,335 | 4,371 | 4,322 | 4,371 | 1,528,100 | 21 | 100% | 101% | 84% | ▲▲ | 99% | 99% | 0% | 98% | 108% |
20250528 | 4,406 | 4,422 | 4,371 | 4,372 | 1,952,900 | 1 | 100% | 99% | 128% | ▲▲▲ | 100% | 99% | 0% | 98% | 107% |
20250529 | 4,420 | 4,448 | 4,402 | 4,440 | 3,015,500 | 68 | 102% | 100% | 154% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 108% |
20250530 | 4,370 | 4,429 | 4,366 | 4,422 | 5,151,600 | -18 | 100% | 101% | 171% | ▼ | 99% | 102% | 0% | 99% | 107% |
20250602 | 4,398 | 4,408 | 4,308 | 4,337 | 2,033,600 | -85 | 98% | 99% | 39% | ▼▼ | 100% | 103% | 0% | 97% | 103% |
20250603 | 4,337 | 4,347 | 4,305 | 4,340 | 2,340,000 | 3 | 100% | 100% | 115% | ▲ | 100% | 0% | 0% | 97% | 103% |
20250604 | 4,368 | 4,377 | 4,305 | 4,372 | 2,619,700 | 32 | 101% | 100% | 112% | ▲▲ | 99% | 0% | 0% | 98% | 104% |
20250605 | 4,372 | 4,380 | 4,315 | 4,341 | 2,620,300 | -31 | 99% | 99% | 100% | ▼ | 102% | 0% | 0% | 97% | 102% |
20250606 | 4,376 | 4,470 | 4,361 | 4,470 | 3,274,100 | 129 | 103% | 102% | 125% | ▲ | % | % | % | 100% | 104% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-05-30 | 353,500 | 1,091,200 | 55,000 | 517,700 | 298,500 | 573,500 |
2025-05-23 | 356,800 | 1,169,900 | 55,900 | 543,200 | 300,900 | 626,700 |
2025-05-16 | 333,600 | 1,115,400 | 54,500 | 533,100 | 279,100 | 582,300 |
2025-05-09 | 345,200 | 1,204,600 | 53,100 | 547,600 | 292,100 | 657,000 |
2025-05-02 | 388,700 | 1,249,100 | 57,600 | 578,000 | 331,100 | 671,100 |
2025-04-25 | 444,700 | 1,278,400 | 57,700 | 587,500 | 387,000 | 690,900 |
2025-04-18 | 446,600 | 1,196,800 | 55,600 | 539,100 | 391,000 | 657,700 |
2025-04-11 | 413,300 | 1,216,700 | 55,100 | 535,000 | 358,200 | 681,700 |
2025-04-04 | 143,000 | 1,365,500 | 48,500 | 666,100 | 94,500 | 699,400 |
2025-03-28 | 146,200 | 1,281,100 | 48,800 | 645,600 | 97,400 | 635,500 |
2025-03-21 | 181,900 | 1,255,700 | 70,000 | 642,400 | 111,900 | 613,300 |
2025-03-14 | 193,800 | 1,401,500 | 68,600 | 683,100 | 125,200 | 718,400 |
2025-03-07 | 180,500 | 1,393,100 | 69,000 | 695,000 | 111,500 | 698,100 |
2025-02-28 | 196,600 | 1,287,200 | 69,100 | 690,600 | 127,500 | 596,600 |
2025-02-21 | 260,100 | 1,185,300 | 59,300 | 653,200 | 200,800 | 532,100 |
2025-02-14 | 294,400 | 1,081,200 | 59,400 | 654,600 | 235,000 | 426,600 |
2025-02-07 | 259,700 | 1,143,300 | 59,700 | 683,500 | 200,000 | 459,800 |
2025-01-31 | 352,300 | 1,041,000 | 66,500 | 659,400 | 285,800 | 381,600 |
2025-01-24 | 294,900 | 1,082,000 | 60,900 | 665,700 | 234,000 | 416,300 |
2025-01-17 | 198,000 | 1,427,800 | 52,700 | 795,100 | 145,300 | 632,700 |
2025-01-10 | 190,900 | 1,485,400 | 53,200 | 768,600 | 137,700 | 716,800 |
2024-12-27 | 219,300 | 1,445,000 | 54,700 | 735,400 | 164,600 | 709,600 |
2024-12-20 | 212,000 | 1,627,900 | 49,000 | 758,300 | 163,000 | 869,600 |
2024-12-13 | 205,600 | 1,610,600 | 56,100 | 725,300 | 149,500 | 885,300 |
2024-12-06 | 198,200 | 1,757,300 | 55,500 | 727,100 | 142,700 | 1,030,200 |
2024-11-29 | 197,600 | 1,837,000 | 38,900 | 742,600 | 158,700 | 1,094,400 |
2024-11-22 | 201,900 | 1,891,900 | 41,600 | 802,600 | 160,300 | 1,089,300 |
2024-11-15 | 203,500 | 1,875,600 | 40,800 | 801,800 | 162,700 | 1,073,800 |
2024-11-08 | 234,100 | 1,796,200 | 40,700 | 773,300 | 193,400 | 1,022,900 |
2024-11-01 | 149,900 | 2,339,200 | 37,400 | 1,011,500 | 112,500 | 1,327,700 |
2024-10-25 | 153,600 | 2,331,100 | 37,000 | 978,600 | 116,600 | 1,352,500 |
2024-10-18 | 157,400 | 2,375,400 | 38,900 | 977,100 | 118,500 | 1,398,300 |
2024-10-11 | 182,900 | 2,331,800 | 42,400 | 944,700 | 140,500 | 1,387,100 |
2024-10-04 | 180,400 | 2,510,000 | 62,900 | 1,008,100 | 117,500 | 1,501,900 |
2024-09-27 | 180,200 | 2,629,100 | 59,700 | 1,029,100 | 120,500 | 1,600,000 |
2024-09-20 | 169,400 | 2,880,700 | 56,700 | 1,035,900 | 112,700 | 1,844,800 |
2024-09-13 | 158,800 | 3,045,000 | 53,500 | 1,053,300 | 105,300 | 1,991,700 |
2024-09-06 | 151,100 | 3,119,500 | 50,500 | 1,036,200 | 100,600 | 2,083,300 |
2024-08-30 | 163,800 | 2,515,700 | 57,300 | 906,800 | 106,500 | 1,608,900 |
2024-08-23 | 155,900 | 2,438,500 | 43,200 | 873,300 | 112,700 | 1,565,200 |
2024-08-16 | 185,700 | 1,964,000 | 46,600 | 748,500 | 139,100 | 1,215,500 |
2024-08-09 | 131,500 | 2,322,700 | 38,100 | 809,900 | 93,400 | 1,512,800 |
2024-08-02 | 116,300 | 2,613,400 | 50,300 | 868,100 | 66,000 | 1,745,300 |
2024-07-26 | 147,900 | 2,225,400 | 35,500 | 1,227,100 | 112,400 | 998,300 |
2024-07-19 | 310,800 | 2,078,000 | 38,700 | 1,218,100 | 272,100 | 859,900 |
2024-07-12 | 234,100 | 1,992,900 | 39,300 | 1,126,000 | 194,800 | 866,900 |
2024-07-05 | 363,200 | 1,565,000 | 47,300 | 866,200 | 315,900 | 698,800 |
2024-06-28 | 213,500 | 1,634,200 | 40,900 | 900,600 | 172,600 | 733,600 |
2024-06-21 | 182,600 | 1,732,400 | 38,300 | 939,300 | 144,300 | 793,100 |
2024-06-14 | 207,800 | 1,911,600 | 39,200 | 988,200 | 168,600 | 923,400 |
2024-06-07 | 254,600 | 1,975,200 | 41,200 | 1,022,100 | 213,400 | 953,100 |
2024-05-31 | 203,800 | 1,719,700 | 41,400 | 837,400 | 162,400 | 882,300 |
2024-05-24 | 197,000 | 1,696,900 | 41,600 | 804,600 | 155,400 | 892,300 |
2024-05-17 | 199,000 | 1,768,400 | 49,900 | 803,200 | 149,100 | 965,200 |
2024-05-10 | 216,800 | 1,830,900 | 52,100 | 802,500 | 164,700 | 1,028,400 |
2024-05-02 | 221,900 | 1,857,600 | 50,700 | 816,700 | 171,200 | 1,040,900 |
2024-04-26 | 197,800 | 2,393,500 | 53,900 | 1,038,400 | 143,900 | 1,355,100 |
2024-04-19 | 192,300 | 1,890,800 | 48,700 | 786,100 | 143,600 | 1,104,700 |
2024-04-12 | 237,200 | 1,786,600 | 51,200 | 772,900 | 186,000 | 1,013,700 |
2024-04-05 | 246,000 | 1,733,800 | 50,700 | 734,100 | 195,300 | 999,700 |
2024-03-29 | 235,300 | 1,955,100 | 49,600 | 793,800 | 185,700 | 1,161,300 |
2024-03-22 | 284,600 | 1,952,800 | 51,100 | 768,800 | 233,500 | 1,184,000 |
2024-03-15 | 226,400 | 1,801,500 | 49,100 | 654,000 | 177,300 | 1,147,500 |
2024-03-08 | 284,500 | 1,758,900 | 56,400 | 702,500 | 228,100 | 1,056,400 |
2024-03-01 | 270,500 | 1,777,100 | 55,400 | 755,900 | 215,100 | 1,021,200 |
2024-02-22 | 270,600 | 1,912,400 | 55,800 | 740,100 | 214,800 | 1,172,300 |
2024-02-16 | 288,100 | 1,773,000 | 55,500 | 686,300 | 232,600 | 1,086,700 |
2024-02-09 | 299,600 | 1,863,500 | 58,400 | 700,700 | 241,200 | 1,162,800 |
2024-02-02 | 336,100 | 2,164,200 | 56,400 | 790,600 | 279,700 | 1,373,600 |
2024-01-26 | 210,200 | 2,342,200 | 56,300 | 841,300 | 153,900 | 1,500,900 |
2024-01-19 | 238,600 | 2,402,500 | 59,900 | 856,900 | 178,700 | 1,545,600 |
2024-01-12 | 200,300 | 2,422,100 | 62,700 | 801,900 | 137,600 | 1,620,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-30 | Barclays Bank PLC | 4,941,108 | 0.51% | ▲ | 239,100 | 4,370 | 4,429 | 4,366 | 4,422 | 5,151,600 |
2025-04-08 | BNP Paribas Financial Markets SNC | 2,318,610 | 0.24% | ▼ | -2,626,800 | 3,822 | 3,947 | 3,822 | 3,897 | 3,783,300 |
2025-04-07 | BNP Paribas Financial Markets SNC | 4,945,410 | 0.52% | ▼ | -1,284,600 | 3,600 | 3,733 | 3,566 | 3,630 | 5,032,000 |
2025-04-04 | BNP Paribas Financial Markets SNC | 6,230,010 | 0.65% | ▼ | -1,373,571 | 4,110 | 4,136 | 3,919 | 4,030 | 4,398,600 |
2025-04-03 | Barclays Bank PLC | 4,702,008 | 0.49% | ▼ | -598,300 | 4,206 | 4,247 | 4,161 | 4,194 | 4,291,600 |
2025-04-01 | BNP Paribas Financial Markets SNC | 7,603,581 | 0.79% | ▼ | -1,414,300 | 4,376 | 4,446 | 4,330 | 4,343 | 2,075,800 |
2025-03-31 | BNP Paribas Financial Markets SNC | 9,017,881 | 0.94% | ▼ | -674,208 | 4,362 | 4,364 | 4,294 | 4,306 | 3,228,200 |
2025-03-25 | BNP Paribas Financial Markets SNC | 9,692,089 | 1.01% | ▲ | 2,328,576 | 4,635 | 4,639 | 4,545 | 4,581 | 2,227,100 |
2025-03-24 | BNP Paribas Financial Markets SNC | 7,363,513 | 0.77% | ▼ | -368,956 | 4,647 | 4,647 | 4,563 | 4,577 | 1,295,200 |
2025-03-17 | Barclays Bank PLC | 5,300,308 | 0.55% | ▲ | 553,799 | 4,515 | 4,546 | 4,500 | 4,527 | 1,878,400 |
2025-03-12 | BNP Paribas Financial Markets SNC | 7,732,469 | 0.81% | ▲ | 895,822 | 4,390 | 4,472 | 4,385 | 4,445 | 2,294,500 |
2025-03-07 | BNP Paribas Financial Markets SNC | 6,836,647 | 0.71% | ▲ | 501,500 | 4,450 | 4,460 | 4,392 | 4,417 | 3,999,500 |
2025-03-06 | BNP Paribas Financial Markets SNC | 6,335,147 | 0.66% | ▲ | 4,449 | 4,504 | 4,440 | 4,504 | 4,140,700 | |
2025-03-03 | Barclays Bank PLC | 4,746,509 | 0.49% | ▼ | -89,000 | 4,485 | 4,529 | 4,434 | 4,495 | 3,522,500 |
2025-02-18 | Barclays Bank PLC | 4,835,509 | 0.50% | ▲ | 4,785 | 4,796 | 4,728 | 4,763 | 1,878,800 | |
2024-10-02 | BNP Paribas Financial Markets SNC | 3,483,561 | 0.35% | ▼ | -1,630,400 | 4,007 | 4,056 | 3,992 | 4,031 | 3,290,300 |
2024-09-30 | BNP Paribas Financial Markets SNC | 5,113,961 | 0.52% | ▼ | -1,270,400 | 3,901 | 3,974 | 3,900 | 3,966 | 6,856,800 |
2024-09-18 | BNP Paribas Financial Markets SNC | 6,384,361 | 0.65% | ▲ | 877,900 | 3,701 | 3,740 | 3,694 | 3,734 | 3,243,300 |
2024-09-17 | BNP Paribas Financial Markets SNC | 5,506,461 | 0.56% | ▲ | 3,701 | 3,731 | 3,621 | 3,661 | 5,129,700 |