| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250609 | 1,401 | 1,435 | 1,400 | 1,435 | 2,000 | 64 | 105% | 102% | 16% | ▲ | 2 | 4 | 11 | 103% | 107% | 131% | 100% | 115% |
| 20250610 | 1,450 | 1,494 | 1,450 | 1,494 | 6,400 | 59 | 104% | 103% | 320% | ▲▲ | 3 | 10 | 10 | 100% | 101% | 113% | 100% | 119% |
| 20250611 | 1,498 | 1,499 | 1,473 | 1,499 | 3,900 | 5 | 100% | 100% | 61% | ▲▲▲ | 9 | 9 | 10 | 100% | 98% | 110% | 100% | 120% |
| 20250613 | 1,549 | 1,573 | 1,544 | 1,544 | 6,600 | 45 | 103% | 100% | 169% | ▲▲▲▲ | 8 | 8 | 9 | 101% | 99% | 110% | 100% | 123% |
| 20250616 | 1,542 | 1,580 | 1,542 | 1,551 | 7,400 | 7 | 100% | 101% | 112% | ▲▲▲▲▲ | 7 | 7 | 8 | 97% | 96% | 110% | 100% | 124% |
| 20250617 | 1,550 | 1,576 | 1,500 | 1,506 | 7,700 | -45 | 97% | 97% | 104% | ▼ | 6 | 6 | 7 | 100% | 117% | 110% | 97% | 120% |
| 20250618 | 1,506 | 1,531 | 1,505 | 1,505 | 3,900 | -1 | 100% | 100% | 51% | ▼▼ | 5 | 5 | 6 | 102% | 128% | 111% | 97% | 120% |
| 20250619 | 1,491 | 1,521 | 1,470 | 1,521 | 4,800 | 16 | 101% | 102% | 123% | ▲ | 4 | 4 | 5 | 99% | 126% | 109% | 98% | 118% |
| 20250620 | 1,510 | 1,523 | 1,483 | 1,488 | 800 | -33 | 98% | 99% | 17% | ▼ | 3 | 3 | 4 | 100% | 110% | 112% | 96% | 109% |
| 20250623 | 1,467 | 1,467 | 1,462 | 1,462 | 800 | -26 | 98% | 100% | 100% | ▼▼ | 2 | 2 | 2 | 112% | 105% | 0% | 94% | 107% |
| 20250624 | 1,575 | 1,762 | 1,555 | 1,762 | 34,800 | 300 | 121% | 112% | 4350% | ▲ | 1 | 1 | 2 | 103% | 92% | 0% | 100% | 129% |
| 20250625 | 1,850 | 2,162 | 1,755 | 1,902 | 969,900 | 140 | 108% | 103% | 2787% | ▲▲ | 0 | 0 | 0 | 89% | 93% | 0% | 100% | 139% |
| 20250626 | 1,822 | 1,823 | 1,620 | 1,620 | 156,900 | -282 | 85% | 89% | 16% | ▼ | 0 | 0 | 0 | 97% | 97% | 0% | 85% | 118% |
| 20250627 | 1,647 | 1,735 | 1,601 | 1,602 | 71,100 | -18 | 99% | 97% | 45% | ▼▼ | 0 | 0 | 0 | 103% | 100% | 0% | 84% | 117% |
| 20250630 | 1,609 | 1,677 | 1,605 | 1,650 | 25,300 | 48 | 103% | 103% | 36% | ▲ | 2 | 0 | 0 | 105% | 102% | 0% | 87% | 120% |
| 20250701 | 1,623 | 1,718 | 1,618 | 1,700 | 15,200 | 50 | 103% | 105% | 60% | ▲▲ | 0 | 0 | 0 | 94% | 97% | 0% | 89% | 124% |
| 20250702 | 1,694 | 1,694 | 1,591 | 1,591 | 16,300 | -109 | 94% | 94% | 107% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 84% | 116% |
| 20250703 | 1,600 | 1,629 | 1,570 | 1,592 | 10,500 | 1 | 100% | 100% | 64% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 84% | 116% |
| 20250704 | 1,613 | 1,622 | 1,592 | 1,608 | 6,100 | 16 | 101% | 100% | 58% | ▲▲ | 0 | 0 | 0 | 105% | 0% | 0% | 85% | 117% |
| 20250707 | 1,568 | 1,676 | 1,550 | 1,650 | 25,300 | 42 | 103% | 105% | 415% | ▲▲▲ | 1 | 0 | 0 | % | % | % | 87% | 115% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-03 | UBS AG | 9,300 | 0.42% | ▼ | -3,700 | 1,600 | 1,629 | 1,570 | 1,592 | 10,500 |
| 2025-06-30 | UBS AG | 13,000 | 0.59% | ▼ | -4,400 | 1,609 | 1,677 | 1,605 | 1,650 | 25,300 |
| 2025-06-26 | UBS AG | 17,400 | 0.79% | ▲ | 1,822 | 1,823 | 1,620 | 1,620 | 156,900 | |
| 2024-07-31 | Barclays Capital Securities Ltd | 10,700 | 0.48% | ▼ | -900 | 1,902 | 1,902 | 1,860 | 1,902 | 2,100 |
| 2024-07-19 | Barclays Capital Securities Ltd | 11,600 | 0.52% | ▲ | 2,600 | 1,928 | 1,955 | 1,928 | 1,955 | 1,100 |
| 2024-07-18 | Barclays Capital Securities Ltd | 9,000 | 0.40% | ▼ | -3,800 | 1,939 | 1,955 | 1,922 | 1,955 | 4,200 |
| 2024-07-18 | Barclays Capital Securities Ltd | 9,000 | 0.40% | ▼ | -3,800 | 1,939 | 1,955 | 1,922 | 1,955 | 4,200 |
| 2024-07-09 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 10,400 | 0.47% | ▼ | -600 | 1,937 | 1,940 | 1,917 | 1,935 | 2,300 |
| 2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 10,800 | 0.49% | ▼ | -1,800 | 1,831 | 1,877 | 1,805 | 1,811 | 4,500 |
| 2024-06-17 | モルガン・スタンレーMUFG証券株式会社 | 12,600 | 0.57% | ▼ | -2,500 | 1,821 | 1,862 | 1,820 | 1,841 | 2,200 |
| 2024-06-12 | モルガン・スタンレーMUFG証券株式会社 | 15,100 | 0.68% | ▼ | -2,400 | 1,802 | 1,864 | 1,802 | 1,857 | 2,100 |
| 2024-05-29 | Barclays Capital Securities Ltd | 12,800 | 0.58% | ▲ | 1,746 | 1,746 | 1,729 | 1,730 | 3,200 | |
| 2024-05-23 | モルガン・スタンレーMUFG証券株式会社 | 17,500 | 0.79% | ▼ | -100 | 1,761 | 1,785 | 1,759 | 1,776 | 2,300 |
| 2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 17,600 | 0.80% | ▲ | 400 | 1,875 | 1,911 | 1,869 | 1,869 | 5,500 |
| 2024-04-24 | モルガン・スタンレーMUFG証券株式会社 | 17,200 | 0.78% | ▼ | -2,400 | 1,748 | 1,796 | 1,748 | 1,795 | 3,800 |
| 2024-04-02 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 11,000 | 0.50% | ▲ | 100 | 1,972 | 1,972 | 1,895 | 1,898 | 15,900 |
| 2024-03-29 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 10,900 | 0.49% | ▼ | -100 | 2,007 | 2,064 | 2,002 | 2,030 | 7,700 |
| 2024-03-27 | モルガン・スタンレーMUFG証券株式会社 | 19,600 | 0.89% | ▼ | -1,900 | 2,051 | 2,051 | 2,000 | 2,002 | 12,000 |
| 2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 21,500 | 0.97% | ▼ | -1,100 | 2,040 | 2,063 | 2,031 | 2,037 | 8,900 |
| 2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 22,600 | 1.02% | ▲ | 1,600 | 2,346 | 2,349 | 2,205 | 2,214 | 18,500 |
| 2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 21,000 | 0.95% | ▲ | 2,700 | 2,580 | 2,625 | 2,440 | 2,499 | 37,900 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 18,300 | 0.83% | ▲ | 1,100 | 2,300 | 2,602 | 2,201 | 2,540 | 71,800 |