| 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 | 3,331 | 3,363 | 3,285 | 3,362 | 232,100 | -1 | 100% | 101% | 89% | ▼ | 5 | 10 | 0 | 102% | 105% | 115% | 100% | 9% |
| 20250702 | 3,380 | 3,462 | 3,352 | 3,443 | 289,700 | 81 | 102% | 102% | 125% | ▲ | 5 | 13 | 0 | 101% | 105% | 113% | 100% | 10% |
| 20250703 | 3,435 | 3,499 | 3,428 | 3,484 | 218,300 | 41 | 101% | 101% | 75% | ▲▲ | 5 | 14 | 0 | 99% | 103% | 111% | 100% | 11% |
| 20250704 | 3,495 | 3,505 | 3,433 | 3,446 | 220,300 | -38 | 99% | 99% | 101% | ▼ | 7 | 14 | 0 | 101% | 105% | 112% | 99% | 10% |
| 20250707 | 3,460 | 3,533 | 3,434 | 3,508 | 193,000 | 62 | 102% | 101% | 88% | ▲ | 5 | 12 | 0 | 101% | 105% | 110% | 100% | 11% |
| 20250708 | 3,514 | 3,569 | 3,503 | 3,557 | 203,600 | 49 | 101% | 101% | 105% | ▲▲ | 5 | 13 | 0 | 101% | 104% | 108% | 100% | 11% |
| 20250709 | 3,579 | 3,620 | 3,574 | 3,615 | 228,800 | 58 | 102% | 101% | 112% | ▲▲▲ | 9 | 0 | 0 | 99% | 103% | 108% | 100% | 13% |
| 20250710 | 3,598 | 3,598 | 3,542 | 3,571 | 209,200 | -44 | 99% | 99% | 91% | ▼ | 9 | 0 | 0 | 101% | 102% | 107% | 99% | 11% |
| 20250711 | 3,610 | 3,663 | 3,610 | 3,641 | 265,900 | 70 | 102% | 101% | 127% | ▲ | 8 | 0 | 0 | 102% | 102% | 105% | 100% | 13% |
| 20250714 | 3,640 | 3,710 | 3,621 | 3,698 | 328,200 | 57 | 102% | 102% | 123% | ▲▲ | 8 | 0 | 0 | 99% | 101% | 103% | 100% | 15% |
| 20250715 | 3,730 | 3,783 | 3,704 | 3,710 | 309,100 | 12 | 100% | 99% | 94% | ▲▲▲ | 0 | 0 | 0 | 99% | 102% | 0% | 100% | 16% |
| 20250716 | 3,729 | 3,746 | 3,674 | 3,674 | 184,200 | -36 | 99% | 99% | 60% | ▼ | 0 | 0 | 0 | 100% | 105% | 0% | 99% | 14% |
| 20250717 | 3,664 | 3,680 | 3,626 | 3,660 | 136,900 | -14 | 100% | 100% | 74% | ▼▼ | 5 | 0 | 0 | 101% | 106% | 0% | 99% | 14% |
| 20250718 | 3,671 | 3,738 | 3,671 | 3,726 | 208,600 | 66 | 102% | 101% | 152% | ▲ | 4 | 0 | 0 | 101% | 104% | 0% | 100% | 16% |
| 20250722 | 3,730 | 3,779 | 3,707 | 3,767 | 210,800 | 41 | 101% | 101% | 101% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 17% |
| 20250723 | 3,799 | 3,836 | 3,786 | 3,818 | 252,600 | 51 | 101% | 101% | 120% | ▲▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 100% | 18% |
| 20250724 | 3,818 | 3,870 | 3,795 | 3,863 | 244,600 | 45 | 101% | 101% | 97% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 17% |
| 20250725 | 3,875 | 3,894 | 3,825 | 3,876 | 162,900 | 13 | 100% | 100% | 67% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 17% |
| 20250728 | 3,900 | 3,929 | 3,834 | 3,846 | 231,000 | -30 | 99% | 99% | 142% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 14% |
| 20250729 | 3,821 | 3,837 | 3,793 | 3,834 | 162,700 | -12 | 100% | 100% | 70% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 14% |
| 20250730 | 3,806 | 3,833 | 3,782 | 3,832 | 282,300 | -2 | 100% | 101% | 174% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 99% | 11% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 270,354 | 0.45% | ▼ | -29,143 | 2,632 | 2,645 | 2,596 | 2,618 | 124,500 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 299,497 | 0.50% | ▲ | 2,637 | 2,650 | 2,600 | 2,604 | 133,200 | |
| 2024-09-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 290,800 | 0.49% | ▼ | -6,000 | 2,600 | 2,631 | 2,586 | 2,592 | 194,900 |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 296,800 | 0.50% | ▲ | 5,000 | 2,607 | 2,635 | 2,607 | 2,621 | 94,700 |
| 2024-09-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 291,800 | 0.49% | ▼ | 2,635 | 2,649 | 2,606 | 2,607 | 106,000 | |
| 2024-08-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 300,200 | 0.50% | ▲ | 2,524 | 2,540 | 2,510 | 2,537 | 129,500 | |
| 2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 288,833 | 0.49% | ▼ | -52,700 | 2,719 | 2,755 | 2,712 | 2,755 | 240,500 |
| 2024-05-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 341,533 | 0.57% | ▼ | -15,700 | 2,920 | 2,929 | 2,870 | 2,888 | 311,100 |
| 2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 357,233 | 0.60% | ▲ | 9,633 | 2,875 | 2,917 | 2,875 | 2,906 | 357,600 |
| 2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 347,600 | 0.58% | ▼ | -62,300 | 2,766 | 2,790 | 2,744 | 2,785 | 219,200 |
| 2024-03-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 409,900 | 0.69% | ▼ | -4,000 | 2,833 | 2,865 | 2,818 | 2,858 | 236,000 |