| 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 | 3,840 | 3,846 | 3,763 | 3,778 | 759,800 | -77 | 98% | 98% | 80% | ▼ | 0 | 0 | 0 | 100% | 101% | 107% | 98% | 8% |
| 20250702 | 3,740 | 3,778 | 3,731 | 3,749 | 936,000 | -29 | 99% | 100% | 123% | ▼▼ | 15 | 0 | 0 | 101% | 103% | 108% | 97% | 7% |
| 20250703 | 3,725 | 3,755 | 3,723 | 3,755 | 974,200 | 6 | 100% | 101% | 104% | ▲ | 14 | 0 | 0 | 99% | 100% | 105% | 97% | 7% |
| 20250704 | 3,805 | 3,820 | 3,746 | 3,768 | 675,000 | 13 | 100% | 99% | 69% | ▲▲ | 14 | 0 | 0 | 100% | 100% | 106% | 98% | 6% |
| 20250707 | 3,780 | 3,793 | 3,753 | 3,762 | 441,200 | -6 | 100% | 100% | 65% | ▼ | 13 | 0 | 0 | 100% | 100% | 106% | 98% | 6% |
| 20250708 | 3,785 | 3,815 | 3,748 | 3,786 | 1,039,800 | 24 | 101% | 100% | 236% | ▲ | 12 | 0 | 0 | 101% | 100% | 106% | 98% | 5% |
| 20250709 | 3,799 | 3,828 | 3,780 | 3,824 | 673,300 | 38 | 101% | 101% | 65% | ▲▲ | 11 | 0 | 0 | 100% | 100% | 106% | 99% | 5% |
| 20250710 | 3,798 | 3,806 | 3,747 | 3,788 | 920,100 | -36 | 99% | 100% | 137% | ▼ | 10 | 0 | 0 | 99% | 100% | 105% | 98% | 4% |
| 20250711 | 3,822 | 3,839 | 3,763 | 3,774 | 934,000 | -14 | 100% | 99% | 102% | ▼▼ | 0 | 0 | 0 | 101% | 103% | 106% | 98% | 3% |
| 20250714 | 3,747 | 3,793 | 3,741 | 3,784 | 423,700 | 10 | 100% | 101% | 45% | ▲ | 7 | 0 | 0 | 100% | 102% | 105% | 98% | 4% |
| 20250715 | 3,771 | 3,784 | 3,751 | 3,779 | 506,100 | -5 | 100% | 100% | 119% | ▼ | 7 | 0 | 0 | 101% | 104% | 0% | 98% | 4% |
| 20250716 | 3,788 | 3,841 | 3,777 | 3,814 | 617,400 | 35 | 101% | 101% | 122% | ▲ | 6 | 0 | 0 | 101% | 106% | 0% | 99% | 4% |
| 20250717 | 3,788 | 3,815 | 3,768 | 3,815 | 409,800 | 1 | 100% | 101% | 66% | ▲▲ | 5 | 0 | 0 | 99% | 104% | 0% | 99% | 5% |
| 20250718 | 3,863 | 3,863 | 3,829 | 3,843 | 373,000 | 28 | 101% | 99% | 91% | ▲▲▲ | 0 | 0 | 0 | 99% | 105% | 0% | 100% | 5% |
| 20250722 | 3,812 | 3,840 | 3,761 | 3,780 | 733,500 | -63 | 98% | 99% | 197% | ▼ | 3 | 0 | 0 | 103% | 105% | 0% | 98% | 4% |
| 20250723 | 3,825 | 3,966 | 3,814 | 3,937 | 1,088,100 | 157 | 104% | 103% | 148% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 100% | 7% |
| 20250724 | 3,966 | 4,024 | 3,939 | 4,007 | 785,700 | 70 | 102% | 101% | 72% | ▲▲ | 0 | 0 | 0 | 100% | 98% | 0% | 100% | 7% |
| 20250725 | 4,030 | 4,030 | 3,983 | 4,010 | 528,100 | 3 | 100% | 100% | 67% | ▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250728 | 4,020 | 4,023 | 3,981 | 4,000 | 470,800 | -10 | 100% | 100% | 89% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250729 | 3,945 | 3,968 | 3,922 | 3,951 | 545,900 | -49 | 99% | 100% | 116% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 5% |
| 20250730 | 3,930 | 3,957 | 3,914 | 3,954 | 612,100 | 3 | 100% | 101% | 112% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-02 | Qube Research & Technologies Limited | 1,327,600 | 0.49% | ▼ | -278,100 | 3,524 | 3,554 | 3,506 | 3,530 | 666,000 |
| 2025-05-27 | Qube Research & Technologies Limited | 1,605,700 | 0.59% | ▼ | -22,000 | 3,537 | 3,572 | 3,511 | 3,572 | 880,300 |
| 2025-05-26 | Qube Research & Technologies Limited | 1,627,700 | 0.60% | ▲ | 261,400 | 3,463 | 3,549 | 3,438 | 3,549 | 1,102,600 |
| 2025-05-20 | Qube Research & Technologies Limited | 1,366,300 | 0.50% | ▲ | 28,800 | 3,330 | 3,412 | 3,326 | 3,367 | 1,081,400 |
| 2025-05-19 | Qube Research & Technologies Limited | 1,337,500 | 0.49% | ▼ | -16,000 | 3,335 | 3,349 | 3,298 | 3,310 | 638,000 |
| 2025-05-12 | Qube Research & Technologies Limited | 1,353,500 | 0.50% | ▲ | 3,364 | 3,390 | 3,340 | 3,373 | 977,800 | |
| 2025-03-14 | JPM Securities Japan Co Ltd. | 925,456 | 0.34% | ▼ | -770,136 | 2,985 | 3,021 | 2,981 | 2,986 | 1,218,600 |
| 2025-03-13 | JPM Securities Japan Co Ltd. | 1,695,592 | 0.63% | ▲ | 2,985 | 3,025 | 2,955 | 2,974 | 1,416,800 | |
| 2025-03-12 | JPM Securities Japan Co Ltd. | 1,590,645 | 0.59% | ▲ | 457,335 | 3,025 | 3,036 | 2,956 | 2,967 | 2,655,400 |
| 2025-03-11 | JPM Securities Japan Co Ltd. | 1,133,310 | 0.42% | ▼ | -361,248 | 2,994 | 3,104 | 2,991 | 3,095 | 2,402,000 |
| 2025-03-04 | JPM Securities Japan Co Ltd. | 1,494,558 | 0.55% | ▼ | -217,586 | 2,890 | 2,901 | 2,815 | 2,817 | 1,222,400 |
| 2025-03-03 | JPM Securities Japan Co Ltd. | 1,712,144 | 0.63% | ▲ | 2,925 | 2,925 | 2,861 | 2,908 | 1,183,000 | |
| 2025-02-27 | JPM Securities Japan Co Ltd. | 1,363,529 | 0.50% | ▲ | 2,872 | 2,920 | 2,867 | 2,906 | 1,564,700 |