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 | 3,615 | 3,675 | 3,598 | 3,634 | 38,509,500 | 24 | 101% | 101% | 72% | ▲ | 0 | 0 | 0 | 100% | 97% | 103% | 100% | 11% |
20250702 | 3,513 | 3,548 | 3,462 | 3,504 | 40,309,400 | -130 | 96% | 100% | 105% | ▼ | 0 | 0 | 0 | 98% | 95% | 102% | 96% | 7% |
20250703 | 3,544 | 3,547 | 3,441 | 3,463 | 26,881,200 | -41 | 99% | 98% | 67% | ▼▼ | 0 | 0 | 0 | 97% | 94% | 103% | 95% | 6% |
20250704 | 3,497 | 3,498 | 3,376 | 3,395 | 29,159,500 | -68 | 98% | 97% | 108% | ▼▼▼ | 0 | 0 | 0 | 101% | 97% | 107% | 93% | 4% |
20250707 | 3,363 | 3,424 | 3,356 | 3,408 | 27,151,100 | 13 | 100% | 101% | 93% | ▲ | 13 | 0 | 0 | 99% | 97% | 106% | 94% | 4% |
20250708 | 3,415 | 3,422 | 3,374 | 3,379 | 27,455,600 | -29 | 99% | 99% | 101% | ▼ | 12 | 0 | 0 | 98% | 99% | 107% | 93% | 3% |
20250709 | 3,359 | 3,360 | 3,276 | 3,292 | 29,172,600 | -87 | 97% | 98% | 106% | ▼▼ | 11 | 0 | 0 | 98% | 100% | 109% | 90% | 0% |
20250710 | 3,304 | 3,312 | 3,224 | 3,250 | 30,512,200 | -42 | 99% | 98% | 105% | ▼▼▼ | 10 | 0 | 0 | 98% | 101% | 111% | 89% | 0% |
20250711 | 3,251 | 3,261 | 3,171 | 3,185 | 28,926,900 | -65 | 98% | 98% | 95% | ▼▼▼▼ | 9 | 9 | 0 | 103% | 101% | 113% | 87% | 0% |
20250714 | 3,200 | 3,343 | 3,175 | 3,310 | 46,677,200 | 125 | 104% | 103% | 161% | ▲ | 6 | 8 | 0 | 98% | 102% | 107% | 91% | 4% |
20250715 | 3,359 | 3,375 | 3,270 | 3,289 | 35,563,700 | -21 | 99% | 98% | 76% | ▼ | 7 | 0 | 0 | 101% | 104% | 0% | 90% | 3% |
20250716 | 3,271 | 3,304 | 3,230 | 3,290 | 25,037,300 | 1 | 100% | 101% | 70% | ▲ | 6 | 10 | 0 | 99% | 110% | 0% | 90% | 3% |
20250717 | 3,255 | 3,267 | 3,207 | 3,237 | 23,738,800 | -53 | 98% | 99% | 95% | ▼ | 5 | 5 | 0 | 99% | 111% | 0% | 89% | 2% |
20250718 | 3,245 | 3,260 | 3,203 | 3,211 | 20,842,300 | -26 | 99% | 99% | 88% | ▼▼ | 2 | 4 | 0 | 103% | 108% | 0% | 88% | 1% |
20250722 | 3,310 | 3,410 | 3,308 | 3,410 | 43,591,000 | 199 | 106% | 103% | 209% | ▲ | 3 | 0 | 0 | 99% | 102% | 0% | 94% | 7% |
20250723 | 3,450 | 3,474 | 3,359 | 3,405 | 52,639,600 | -5 | 100% | 99% | 121% | ▼ | 0 | 0 | 0 | 102% | 103% | 0% | 93% | 7% |
20250724 | 3,507 | 3,599 | 3,504 | 3,594 | 51,076,600 | 189 | 106% | 102% | 97% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 99% | 13% |
20250725 | 3,594 | 3,629 | 3,545 | 3,575 | 33,121,300 | -19 | 99% | 99% | 65% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 98% | 12% |
20250728 | 3,599 | 3,599 | 3,517 | 3,530 | 26,680,200 | -45 | 99% | 98% | 81% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 11% |
20250729 | 3,510 | 3,514 | 3,440 | 3,479 | 20,577,800 | -51 | 99% | 99% | 77% | ▼▼▼ | 0 | 0 | 0 | 102% | 0% | 0% | 96% | 9% |
20250730 | 3,549 | 3,626 | 3,526 | 3,610 | 30,690,200 | 131 | 104% | 102% | 149% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 13% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 4,794,254 | 0.14% | ▼ | -25,220,632 | 2,270 | 2,308 | 2,234 | 2,243 | 56,186,700 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 30,014,886 | 0.88% | ▲ | 2,239 | 2,241 | 2,204 | 2,223 | 39,199,100 | |
2024-09-09 | JPM Securities Japan Co Ltd. | 16,810,113 | 0.49% | ▼ | -1,077,166 | 1,603 | 1,693 | 1,593 | 1,673 | 56,369,300 |
2024-09-05 | JPM Securities Japan Co Ltd. | 17,887,279 | 0.53% | ▲ | 1,744 | 1,817 | 1,741 | 1,777 | 50,350,200 | |
2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 15,038,121 | 0.44% | ▼ | -1,869,825 | 1,387 | 1,392 | 1,369 | 1,391 | 28,160,500 |
2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 16,907,946 | 0.50% | ▲ | 15,669,150 | 1,340 | 1,377 | 1,335 | 1,376 | 29,799,100 |
2024-03-15 | GOLDMAN SACHS INTERNATIONAL | 1,238,796 | 0.36% | ▼ | -473,851 | 11,915 | 12,320 | 11,890 | 12,210 | 3,784,600 |
2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 1,712,647 | 0.50% | ▲ | 40,150 | 11,800 | 12,030 | 11,715 | 11,980 | 4,501,600 |
2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 1,672,497 | 0.49% | ▼ | -21,160 | 12,445 | 12,815 | 12,400 | 12,635 | 3,856,300 |
2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 1,693,657 | 0.50% | ▲ | 20,745 | 12,750 | 13,050 | 12,350 | 12,470 | 6,558,400 |