| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 3,688 | 3,733 | 3,625 | 3,631 | 1,483,000 | -91 | 98% | 98% | 79% | ▼▼ | 16 | 0 | 0 | 100% | 101% | 108% | 96% | 0% |
| 20250702 | 3,620 | 3,648 | 3,598 | 3,624 | 1,028,000 | -7 | 100% | 100% | 69% | ▼▼▼ | 15 | 0 | 0 | 101% | 101% | 108% | 96% | 0% |
| 20250703 | 3,609 | 3,661 | 3,576 | 3,643 | 1,400,800 | 19 | 101% | 101% | 136% | ▲ | 14 | 0 | 0 | 100% | 98% | 105% | 96% | 1% |
| 20250704 | 3,719 | 3,752 | 3,686 | 3,713 | 1,281,600 | 70 | 102% | 100% | 91% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 106% | 98% | 3% |
| 20250707 | 3,669 | 3,672 | 3,638 | 3,647 | 730,800 | -66 | 98% | 99% | 57% | ▼ | 12 | 0 | 0 | 100% | 101% | 107% | 97% | 1% |
| 20250708 | 3,645 | 3,679 | 3,609 | 3,633 | 1,441,700 | -14 | 100% | 100% | 197% | ▼▼ | 11 | 0 | 0 | 100% | 102% | 106% | 98% | 0% |
| 20250709 | 3,648 | 3,649 | 3,611 | 3,639 | 858,000 | 6 | 100% | 100% | 60% | ▲ | 10 | 0 | 0 | 100% | 102% | 106% | 98% | 1% |
| 20250710 | 3,639 | 3,670 | 3,614 | 3,631 | 1,165,900 | -8 | 100% | 100% | 136% | ▼ | 9 | 0 | 0 | 100% | 101% | 105% | 97% | 0% |
| 20250711 | 3,688 | 3,780 | 3,675 | 3,679 | 1,242,300 | 48 | 101% | 100% | 107% | ▲ | 8 | 0 | 0 | 100% | 102% | 104% | 99% | 2% |
| 20250714 | 3,672 | 3,719 | 3,643 | 3,690 | 597,000 | 11 | 100% | 100% | 48% | ▲▲ | 7 | 0 | 0 | 100% | 99% | 103% | 99% | 2% |
| 20250715 | 3,712 | 3,745 | 3,689 | 3,709 | 834,500 | 19 | 101% | 100% | 140% | ▲▲▲ | 6 | 0 | 0 | 98% | 104% | 0% | 100% | 3% |
| 20250716 | 3,762 | 3,763 | 3,675 | 3,678 | 767,700 | -31 | 99% | 98% | 92% | ▼ | 0 | 0 | 0 | 102% | 107% | 0% | 99% | 2% |
| 20250717 | 3,650 | 3,741 | 3,638 | 3,741 | 998,300 | 63 | 102% | 102% | 130% | ▲ | 4 | 0 | 0 | 98% | 104% | 0% | 100% | 3% |
| 20250718 | 3,741 | 3,743 | 3,630 | 3,666 | 1,224,800 | -75 | 98% | 98% | 123% | ▼ | 0 | 0 | 0 | 100% | 104% | 0% | 98% | 1% |
| 20250722 | 3,699 | 3,712 | 3,657 | 3,684 | 1,056,000 | 18 | 100% | 100% | 86% | ▲ | 2 | 0 | 0 | 101% | 100% | 0% | 98% | 2% |
| 20250723 | 3,843 | 3,937 | 3,786 | 3,900 | 2,684,000 | 216 | 106% | 101% | 254% | ▲▲ | 0 | 0 | 0 | 98% | 96% | 0% | 100% | 8% |
| 20250724 | 3,970 | 4,000 | 3,848 | 3,881 | 2,082,600 | -19 | 100% | 98% | 78% | ▼ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 7% |
| 20250725 | 3,845 | 3,909 | 3,835 | 3,835 | 1,268,200 | -46 | 99% | 100% | 61% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 6% |
| 20250728 | 3,860 | 3,892 | 3,852 | 3,861 | 1,311,200 | 26 | 101% | 100% | 103% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 7% |
| 20250729 | 3,811 | 3,819 | 3,753 | 3,775 | 1,088,000 | -86 | 98% | 99% | 83% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 4% |
| 20250730 | 3,769 | 3,821 | 3,745 | 3,814 | 1,239,700 | 39 | 101% | 101% | 114% | ▲ | 0 | 0 | 0 | % | % | % | 98% | 5% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-25 | GOLDMAN SACHS INTERNATIONAL | 1,902,201 | 0.50% | ▲ | 3,845 | 3,909 | 3,835 | 3,835 | 1,268,200 | |
| 2025-07-25 | Nomura International plc | 3,039,508 | 0.80% | ▲ | 53,066 | 3,845 | 3,909 | 3,835 | 3,835 | 1,268,200 |
| 2025-07-18 | Nomura International plc | 2,986,442 | 0.78% | ▼ | -142,133 | 3,741 | 3,743 | 3,630 | 3,666 | 1,224,800 |
| 2025-07-03 | Nomura International plc | 3,128,575 | 0.82% | ▲ | 233,744 | 3,609 | 3,661 | 3,576 | 3,643 | 1,400,800 |
| 2025-06-12 | Nomura International plc | 2,894,831 | 0.76% | ▼ | -325,441 | 3,672 | 3,724 | 3,672 | 3,716 | 825,900 |
| 2025-06-04 | Nomura International plc | 3,220,272 | 0.84% | ▲ | 3,793 | 3,845 | 3,699 | 3,754 | 1,418,900 | |
| 2025-05-01 | Nomura International plc | 1,851,335 | 0.48% | ▼ | -139,371 | 3,821 | 3,835 | 3,777 | 3,795 | 1,103,600 |
| 2025-04-30 | Nomura International plc | 1,990,706 | 0.52% | ▲ | 326,332 | 3,721 | 3,792 | 3,695 | 3,787 | 1,981,700 |
| 2025-04-22 | Nomura International plc | 1,664,374 | 0.43% | ▼ | -368,529 | 3,503 | 3,550 | 3,470 | 3,487 | 1,156,100 |
| 2025-04-21 | Nomura International plc | 2,032,903 | 0.53% | ▲ | 148,670 | 3,497 | 3,509 | 3,467 | 3,476 | 789,700 |
| 2025-04-17 | Nomura International plc | 1,884,233 | 0.49% | ▼ | -19,534 | 3,474 | 3,515 | 3,441 | 3,505 | 1,187,000 |
| 2025-04-16 | Nomura International plc | 1,903,767 | 0.50% | ▼ | -663,228 | 3,511 | 3,549 | 3,464 | 3,498 | 1,757,200 |
| 2025-04-11 | Nomura International plc | 2,566,995 | 0.67% | ▼ | -145,572 | 3,468 | 3,477 | 3,348 | 3,439 | 2,088,600 |
| 2025-04-09 | Nomura International plc | 2,712,567 | 0.71% | ▼ | -643,782 | 3,339 | 3,365 | 3,150 | 3,202 | 3,004,200 |
| 2025-04-04 | Nomura International plc | 3,356,349 | 0.88% | ▲ | 1,119,261 | 3,589 | 3,598 | 3,445 | 3,502 | 2,921,300 |
| 2025-04-03 | Nomura International plc | 2,237,088 | 0.58% | ▼ | -932,726 | 3,557 | 3,603 | 3,489 | 3,519 | 1,868,000 |
| 2025-04-02 | Nomura International plc | 3,169,814 | 0.83% | ▲ | 135,271 | 3,736 | 3,761 | 3,694 | 3,710 | 1,557,600 |
| 2025-04-01 | Nomura International plc | 3,034,543 | 0.79% | ▼ | -62,544 | 3,648 | 3,706 | 3,644 | 3,666 | 1,156,600 |
| 2025-03-31 | Nomura International plc | 3,097,087 | 0.81% | ▲ | 76,313 | 3,600 | 3,647 | 3,580 | 3,642 | 1,799,500 |
| 2025-03-28 | Nomura International plc | 3,020,774 | 0.79% | ▼ | -25,956 | 3,817 | 3,819 | 3,728 | 3,749 | 1,286,900 |
| 2025-03-27 | Nomura International plc | 3,046,730 | 0.80% | ▲ | 372,231 | 3,758 | 3,866 | 3,746 | 3,852 | 1,323,200 |
| 2025-03-17 | Nomura International plc | 2,674,499 | 0.70% | ▲ | 49,678 | 3,773 | 3,814 | 3,754 | 3,782 | 896,000 |
| 2025-03-14 | Nomura International plc | 2,624,821 | 0.69% | ▼ | -35,371 | 3,606 | 3,763 | 3,605 | 3,742 | 1,821,000 |
| 2025-03-13 | Nomura International plc | 2,660,192 | 0.70% | ▲ | 66,404 | 3,720 | 3,753 | 3,650 | 3,650 | 1,210,100 |
| 2025-03-10 | Nomura International plc | 2,593,788 | 0.68% | ▼ | -106,449 | 3,800 | 3,803 | 3,673 | 3,695 | 1,414,300 |
| 2025-03-07 | Nomura International plc | 2,700,237 | 0.71% | ▲ | 85,094 | 3,818 | 3,861 | 3,798 | 3,812 | 1,505,000 |
| 2025-03-06 | Nomura International plc | 2,615,143 | 0.68% | ▲ | 774,872 | 3,792 | 3,869 | 3,789 | 3,822 | 1,614,500 |
| 2025-03-04 | Nomura International plc | 1,840,271 | 0.48% | ▼ | -168,502 | 3,811 | 3,833 | 3,735 | 3,769 | 1,964,600 |
| 2025-02-28 | Nomura International plc | 2,008,773 | 0.52% | ▲ | 3,925 | 3,954 | 3,866 | 3,894 | 2,641,500 | |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -5,176,590 | 3,298 | 3,320 | 3,212 | 3,236 | 1,426,600 |
| 2025-01-06 | Nomura International plc | 1,859,234 | 0.48% | ▼ | -367,504 | 3,298 | 3,320 | 3,212 | 3,236 | 1,426,600 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 5,176,590 | 1.36% | ▲ | 3,320 | 3,328 | 3,283 | 3,300 | 864,200 | |
| 2024-12-20 | Nomura International plc | 2,226,738 | 0.58% | ▲ | 3,391 | 3,407 | 3,344 | 3,360 | 6,066,000 | |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,800,823 | 0.47% | ▼ | -168,689 | 2,783 | 2,789 | 2,737 | 2,756 | 2,921,400 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,969,512 | 0.51% | ▲ | 93,411 | 2,845 | 2,861 | 2,819 | 2,838 | 2,421,400 |