| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 1,306 | 1,318 | 1,302 | 1,310 | 100,400 | 12 | 101% | 100% | 90% | ▲ | 14 | 0 | 0 | 100% | 103% | 110% | 98% | 3% |
| 20250625 | 1,310 | 1,324 | 1,307 | 1,315 | 118,400 | 5 | 100% | 100% | 118% | ▲▲ | 14 | 20 | 0 | 102% | 103% | 110% | 98% | 2% |
| 20250626 | 1,305 | 1,340 | 1,305 | 1,334 | 139,800 | 19 | 101% | 102% | 118% | ▲▲▲ | 12 | 19 | 0 | 100% | 102% | 107% | 100% | 3% |
| 20250627 | 1,345 | 1,357 | 1,343 | 1,351 | 98,000 | 17 | 101% | 100% | 70% | ▲▲▲▲ | 18 | 0 | 0 | 99% | 101% | 106% | 100% | 4% |
| 20250630 | 1,359 | 1,359 | 1,345 | 1,350 | 73,400 | -1 | 100% | 99% | 75% | ▼ | 17 | 0 | 0 | 101% | 102% | 108% | 100% | 4% |
| 20250701 | 1,333 | 1,344 | 1,330 | 1,344 | 80,500 | -6 | 100% | 101% | 110% | ▼▼ | 16 | 0 | 0 | 101% | 102% | 109% | 99% | 4% |
| 20250702 | 1,323 | 1,351 | 1,323 | 1,341 | 95,300 | -3 | 100% | 101% | 118% | ▼▼▼ | 15 | 0 | 0 | 102% | 101% | 107% | 99% | 4% |
| 20250703 | 1,342 | 1,369 | 1,342 | 1,366 | 97,000 | 25 | 102% | 102% | 102% | ▲ | 14 | 0 | 0 | 99% | 99% | 105% | 100% | 6% |
| 20250704 | 1,373 | 1,373 | 1,348 | 1,354 | 76,400 | -12 | 99% | 99% | 79% | ▼ | 13 | 0 | 0 | 100% | 103% | 108% | 99% | 5% |
| 20250707 | 1,337 | 1,349 | 1,332 | 1,341 | 80,300 | -13 | 99% | 100% | 105% | ▼▼ | 12 | 0 | 0 | 102% | 104% | 109% | 98% | 4% |
| 20250708 | 1,322 | 1,346 | 1,313 | 1,344 | 152,800 | 3 | 100% | 102% | 190% | ▲ | 11 | 0 | 0 | 100% | 102% | 0% | 98% | 4% |
| 20250709 | 1,359 | 1,372 | 1,353 | 1,362 | 176,200 | 18 | 101% | 100% | 115% | ▲▲ | 10 | 0 | 0 | 100% | 102% | 0% | 100% | 5% |
| 20250710 | 1,362 | 1,365 | 1,353 | 1,357 | 115,400 | -5 | 100% | 100% | 65% | ▼ | 9 | 0 | 0 | 101% | 102% | 0% | 99% | 5% |
| 20250711 | 1,359 | 1,380 | 1,359 | 1,373 | 103,100 | 16 | 101% | 101% | 89% | ▲ | 8 | 0 | 0 | 101% | 101% | 0% | 100% | 6% |
| 20250714 | 1,367 | 1,383 | 1,365 | 1,377 | 82,000 | 4 | 100% | 101% | 80% | ▲▲ | 7 | 0 | 0 | 100% | 99% | 0% | 100% | 6% |
| 20250715 | 1,384 | 1,391 | 1,378 | 1,385 | 94,500 | 8 | 101% | 100% | 115% | ▲▲▲ | 0 | 0 | 0 | 100% | 105% | 0% | 100% | 7% |
| 20250716 | 1,379 | 1,383 | 1,373 | 1,378 | 93,400 | -7 | 99% | 100% | 99% | ▼ | 0 | 0 | 0 | 101% | 105% | 0% | 99% | 6% |
| 20250717 | 1,368 | 1,382 | 1,363 | 1,381 | 46,300 | 3 | 100% | 101% | 50% | ▲ | 4 | 0 | 0 | 99% | 0% | 0% | 100% | 6% |
| 20250718 | 1,385 | 1,385 | 1,372 | 1,374 | 42,500 | -7 | 99% | 99% | 92% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 6% |
| 20250722 | 1,373 | 1,381 | 1,363 | 1,369 | 66,000 | -5 | 100% | 100% | 155% | ▼▼ | 2 | 0 | 0 | 103% | 0% | 0% | 99% | 5% |
| 20250723 | 1,400 | 1,458 | 1,400 | 1,442 | 202,900 | 73 | 105% | 103% | 307% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 10% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-24 | GOLDMAN SACHS INTERNATIONAL | 302,332 | 0.49% | ▼ | -5,500 | 1,319 | 1,334 | 1,307 | 1,333 | 89,500 |
| 2024-12-05 | GOLDMAN SACHS INTERNATIONAL | 307,832 | 0.50% | ▲ | 1,307 | 1,329 | 1,307 | 1,324 | 82,500 | |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 270,356 | 0.44% | ▼ | -39,700 | 1,524 | 1,545 | 1,516 | 1,542 | 204,900 |
| 2024-07-29 | GOLDMAN SACHS INTERNATIONAL | 310,056 | 0.50% | ▼ | -61,300 | 1,515 | 1,529 | 1,499 | 1,516 | 268,300 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 371,356 | 0.60% | ▲ | 57,000 | 1,540 | 1,545 | 1,476 | 1,512 | 717,600 |
| 2024-07-25 | モルガン・スタンレーMUFG証券株式会社 | 200,807 | 0.32% | ▼ | -291,200 | 1,445 | 1,460 | 1,428 | 1,429 | 306,400 |
| 2024-07-17 | モルガン・スタンレーMUFG証券株式会社 | 492,007 | 0.80% | ▲ | 53,238 | 1,562 | 1,572 | 1,559 | 1,572 | 121,200 |
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 314,356 | 0.51% | ▲ | 1,536 | 1,536 | 1,498 | 1,522 | 268,400 | |
| 2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 438,769 | 0.71% | ▲ | 18,400 | 1,526 | 1,567 | 1,525 | 1,539 | 235,500 |
| 2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 420,369 | 0.68% | ▼ | -19,506 | 1,500 | 1,513 | 1,492 | 1,508 | 204,400 |
| 2024-06-17 | モルガン・スタンレーMUFG証券株式会社 | 439,875 | 0.71% | ▲ | 70,454 | 1,564 | 1,564 | 1,474 | 1,486 | 376,700 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 369,421 | 0.60% | ▲ | 12,400 | 1,528 | 1,542 | 1,517 | 1,517 | 201,300 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 357,021 | 0.58% | ▼ | -14,400 | 1,562 | 1,571 | 1,548 | 1,549 | 177,500 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 371,421 | 0.60% | ▲ | 40,534 | 1,530 | 1,557 | 1,528 | 1,556 | 211,700 |
| 2024-05-27 | モルガン・スタンレーMUFG証券株式会社 | 330,887 | 0.53% | ▲ | 1,538 | 1,558 | 1,531 | 1,543 | 205,900 |