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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250609 | 4,490 | 4,524 | 4,463 | 4,478 | 2,650,100 | 8 | 100% | 100% | 81% | ▲▲ | 15 | 0 | 0 | 100% | 100% | 107% | 100% | 104% |
20250610 | 4,478 | 4,526 | 4,457 | 4,472 | 2,351,800 | -6 | 100% | 100% | 89% | ▼ | 14 | 0 | 0 | 99% | 100% | 106% | 100% | 104% |
20250611 | 4,492 | 4,501 | 4,445 | 4,462 | 1,497,000 | -10 | 100% | 99% | 64% | ▼▼ | 13 | 0 | 0 | 100% | 102% | 108% | 100% | 104% |
20250613 | 4,412 | 4,424 | 4,351 | 4,401 | 2,459,200 | -61 | 99% | 100% | 164% | ▼▼▼ | 11 | 0 | 0 | 101% | 100% | 108% | 98% | 102% |
20250616 | 4,440 | 4,486 | 4,425 | 4,468 | 2,145,100 | 67 | 102% | 101% | 87% | ▲ | 10 | 0 | 0 | 99% | 99% | 106% | 100% | 104% |
20250617 | 4,488 | 4,494 | 4,441 | 4,464 | 1,811,000 | -4 | 100% | 99% | 84% | ▼ | 10 | 0 | 0 | 101% | 101% | 108% | 100% | 104% |
20250618 | 4,427 | 4,486 | 4,426 | 4,482 | 2,038,800 | 18 | 100% | 101% | 113% | ▲ | 8 | 0 | 0 | 99% | 100% | 106% | 100% | 104% |
20250619 | 4,499 | 4,506 | 4,398 | 4,441 | 1,849,000 | -41 | 99% | 99% | 91% | ▼ | 8 | 0 | 0 | 99% | 103% | 107% | 99% | 103% |
20250620 | 4,441 | 4,454 | 4,408 | 4,408 | 4,631,500 | -33 | 99% | 99% | 250% | ▼▼ | 6 | 0 | 0 | 100% | 106% | 108% | 98% | 102% |
20250623 | 4,439 | 4,441 | 4,378 | 4,424 | 1,450,000 | 16 | 100% | 100% | 31% | ▲ | 5 | 0 | 0 | 100% | 105% | 106% | 99% | 102% |
20250624 | 4,491 | 4,525 | 4,433 | 4,473 | 2,021,800 | 49 | 101% | 100% | 139% | ▲▲ | 5 | 0 | 0 | 100% | 105% | 0% | 100% | 103% |
20250625 | 4,500 | 4,515 | 4,476 | 4,515 | 1,549,700 | 42 | 101% | 100% | 77% | ▲▲▲ | 4 | 0 | 0 | 101% | 103% | 0% | 100% | 104% |
20250626 | 4,554 | 4,615 | 4,551 | 4,577 | 3,446,600 | 62 | 101% | 101% | 222% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 106% |
20250627 | 4,676 | 4,711 | 4,658 | 4,691 | 3,929,300 | 114 | 102% | 100% | 114% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 108% |
20250630 | 4,722 | 4,754 | 4,700 | 4,737 | 3,593,800 | 46 | 101% | 100% | 91% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 109% |
20250701 | 4,700 | 4,707 | 4,660 | 4,688 | 3,085,600 | -49 | 99% | 100% | 86% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 99% | 108% |
20250702 | 4,650 | 4,700 | 4,615 | 4,666 | 2,518,500 | -22 | 100% | 100% | 82% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 99% | 107% |
20250703 | 4,692 | 4,738 | 4,668 | 4,728 | 2,728,300 | 62 | 101% | 101% | 108% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 109% |
20250704 | 4,763 | 4,785 | 4,717 | 4,735 | 1,873,800 | 7 | 100% | 99% | 69% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 108% |
20250707 | 4,728 | 4,740 | 4,683 | 4,701 | 1,780,300 | -34 | 99% | 99% | 95% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 107% |
20250708 | 4,730 | 4,803 | 4,710 | 4,774 | 3,358,400 | 73 | 102% | 101% | 189% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 108% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-30 | 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 |