| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 5,010 | 5,010 | 4,930 | 4,930 | 41,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 4,880 | 4,920 | 4,835 | 4,900 | 50,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 4,845 | 4,875 | 4,755 | 4,760 | 36,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 4,700 | 4,730 | 4,660 | 4,670 | 39,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 4,645 | 4,735 | 4,645 | 4,715 | 41,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 4,625 | 4,700 | 4,625 | 4,655 | 43,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 4,700 | 4,875 | 4,700 | 4,850 | 62,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 4,855 | 4,885 | 4,815 | 4,850 | 62,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 4,850 | 4,935 | 4,835 | 4,895 | 49,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 4,900 | 5,040 | 4,900 | 5,010 | 66,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 5,010 | 5,130 | 5,010 | 5,020 | 134,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 5,030 | 5,160 | 5,030 | 5,130 | 132,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 5,140 | 5,180 | 5,100 | 5,130 | 86,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 5,150 | 5,190 | 5,090 | 5,110 | 182,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 5,030 | 5,140 | 5,020 | 5,120 | 78,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 5,110 | 5,130 | 5,010 | 5,100 | 76,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 5,110 | 5,200 | 5,080 | 5,200 | 56,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 5,300 | 5,480 | 5,280 | 5,370 | 154,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 大和証券株式会社 | 157,639 | 0.70% | ▲ | 19,600 | |||||
| 2026-09-18 | 大和証券株式会社 | 138,039 | 0.62% | ▲ | ||||||
| 2026-05-07 | Citigroup Global Markets Limited | 0 | 0.00% | ▼ | -173,000 | 4,430 | 4,465 | 4,380 | 4,405 | 61,300 |
| 2026-04-16 | Citigroup Global Markets Limited | 173,000 | 0.77% | ▼ | -5,900 | 4,470 | 4,535 | 4,435 | 4,485 | 48,300 |
| 2026-04-15 | Citigroup Global Markets Limited | 178,900 | 0.80% | ▼ | -109,200 | 4,380 | 4,420 | 4,370 | 4,420 | 48,000 |
| 2026-04-10 | Citigroup Global Markets Limited | 288,100 | 1.29% | ▼ | -10,500 | 4,475 | 4,490 | 4,370 | 4,400 | 64,800 |
| 2026-04-02 | Citigroup Global Markets Limited | 298,600 | 1.34% | ▼ | -19,500 | 4,480 | 4,585 | 4,480 | 4,540 | 86,900 |
| 2026-03-30 | Citigroup Global Markets Limited | 318,100 | 1.42% | ▲ | 14,100 | 4,295 | 4,340 | 4,240 | 4,340 | 103,900 |
| 2026-03-25 | Citigroup Global Markets Limited | 304,000 | 1.36% | ▼ | -206,400 | 4,340 | 4,485 | 4,340 | 4,480 | 85,900 |
| 2026-03-24 | Citigroup Global Markets Limited | 510,400 | 2.29% | ▲ | 195,300 | 4,400 | 4,415 | 4,320 | 4,350 | 44,800 |
| 2026-03-18 | モルガン・スタンレーMUFG証券株式会社 | 32,224 | 0.14% | ▼ | -116,100 | 4,500 | 4,515 | 4,475 | 4,515 | 21,500 |
| 2026-03-18 | Citigroup Global Markets Limited | 315,100 | 1.41% | ▲ | 4,200 | 4,500 | 4,515 | 4,475 | 4,515 | 21,500 |
| 2026-03-17 | Citigroup Global Markets Limited | 310,900 | 1.39% | ▲ | 4,470 | 4,505 | 4,465 | 4,485 | 20,900 | |
| 2026-03-09 | モルガン・スタンレーMUFG証券株式会社 | 148,324 | 0.66% | ▲ | 4,485 | 4,520 | 4,425 | 4,515 | 91,600 |