| 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 | 1,395 | 1,404 | 1,389 | 1,396 | 13,683,000 | 2 | 100% | 100% | 74% | ▲ | 7 | 16 | 0 | 102% | 102% | 119% | 97% | 1% |
| 20250702 | 1,399 | 1,422 | 1,396 | 1,422 | 18,316,300 | 26 | 102% | 102% | 134% | ▲▲ | 6 | 15 | 0 | 102% | 104% | 117% | 98% | 3% |
| 20250703 | 1,422 | 1,459 | 1,415 | 1,450 | 23,859,700 | 28 | 102% | 102% | 130% | ▲▲▲ | 7 | 14 | 0 | 99% | 102% | 114% | 100% | 5% |
| 20250704 | 1,459 | 1,462 | 1,435 | 1,443 | 10,246,400 | -7 | 100% | 99% | 43% | ▼ | 13 | 13 | 0 | 99% | 105% | 115% | 100% | 5% |
| 20250707 | 1,440 | 1,440 | 1,416 | 1,422 | 8,548,600 | -21 | 99% | 99% | 83% | ▼▼ | 6 | 12 | 0 | 101% | 107% | 116% | 98% | 3% |
| 20250708 | 1,425 | 1,437 | 1,419 | 1,433 | 15,416,200 | 11 | 101% | 101% | 180% | ▲ | 4 | 11 | 0 | 101% | 104% | 113% | 99% | 4% |
| 20250709 | 1,462 | 1,483 | 1,457 | 1,481 | 21,595,400 | 48 | 103% | 101% | 140% | ▲▲ | 10 | 10 | 0 | 100% | 103% | 112% | 100% | 7% |
| 20250710 | 1,481 | 1,489 | 1,472 | 1,485 | 19,468,700 | 4 | 100% | 100% | 90% | ▲▲▲ | 9 | 9 | 0 | 101% | 100% | 111% | 100% | 8% |
| 20250711 | 1,499 | 1,519 | 1,481 | 1,509 | 20,734,500 | 25 | 102% | 101% | 107% | ▲▲▲▲ | 8 | 8 | 0 | 101% | 99% | 108% | 100% | 9% |
| 20250714 | 1,509 | 1,525 | 1,506 | 1,522 | 11,014,000 | 13 | 101% | 101% | 53% | ▲▲▲▲▲ | 7 | 0 | 0 | 100% | 97% | 104% | 100% | 10% |
| 20250715 | 1,534 | 1,550 | 1,516 | 1,526 | 16,436,800 | 4 | 100% | 100% | 149% | ▲▲▲▲▲▲ | 6 | 0 | 0 | 98% | 108% | 0% | 100% | 11% |
| 20250716 | 1,526 | 1,526 | 1,499 | 1,503 | 13,892,800 | -24 | 98% | 98% | 85% | ▼ | 5 | 0 | 0 | 100% | 111% | 0% | 98% | 9% |
| 20250717 | 1,488 | 1,498 | 1,483 | 1,494 | 10,665,800 | -9 | 99% | 100% | 77% | ▼▼ | 4 | 4 | 0 | 99% | 110% | 0% | 98% | 8% |
| 20250718 | 1,501 | 1,502 | 1,487 | 1,487 | 11,220,800 | -7 | 100% | 99% | 105% | ▼▼▼ | 3 | 6 | 0 | 100% | 111% | 0% | 97% | 8% |
| 20250722 | 1,487 | 1,502 | 1,481 | 1,485 | 10,910,700 | -3 | 100% | 100% | 97% | ▼▼▼▼ | 2 | 2 | 0 | 106% | 106% | 0% | 97% | 8% |
| 20250723 | 1,560 | 1,665 | 1,555 | 1,650 | 77,162,500 | 166 | 111% | 106% | 707% | ▲ | 1 | 0 | 0 | 100% | 98% | 0% | 100% | 20% |
| 20250724 | 1,650 | 1,675 | 1,646 | 1,651 | 33,826,400 | 1 | 100% | 100% | 44% | ▲▲ | 0 | 0 | 0 | 99% | 97% | 0% | 100% | 20% |
| 20250725 | 1,634 | 1,637 | 1,615 | 1,621 | 20,782,400 | -30 | 98% | 99% | 61% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 16% |
| 20250728 | 1,639 | 1,660 | 1,626 | 1,658 | 22,897,900 | 37 | 102% | 101% | 110% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 19% |
| 20250729 | 1,640 | 1,645 | 1,613 | 1,623 | 15,205,600 | -35 | 98% | 99% | 66% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 16% |
| 20250730 | 1,601 | 1,604 | 1,581 | 1,590 | 20,788,200 | -34 | 98% | 99% | 137% | ▼▼ | 0 | 0 | 0 | % | % | % | 96% | 12% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-28 | GOLDMAN SACHS INTERNATIONAL | 23,046,590 | 0.43% | ▼ | -8,342,845 | 1,448 | 1,476 | 1,444 | 1,452 | 20,017,500 |
| 2025-04-21 | GOLDMAN SACHS INTERNATIONAL | 31,389,435 | 0.59% | ▼ | -3,870,069 | 1,392 | 1,395 | 1,377 | 1,381 | 10,795,700 |
| 2025-04-15 | GOLDMAN SACHS INTERNATIONAL | 35,259,504 | 0.66% | ▼ | -2,559,578 | 1,390 | 1,397 | 1,366 | 1,367 | 26,928,700 |
| 2025-04-14 | GOLDMAN SACHS INTERNATIONAL | 37,819,082 | 0.71% | ▲ | 5,860,139 | 1,325 | 1,345 | 1,316 | 1,320 | 16,202,100 |
| 2025-04-10 | GOLDMAN SACHS INTERNATIONAL | 31,958,943 | 0.60% | ▲ | 1,368 | 1,368 | 1,310 | 1,349 | 31,411,600 | |
| 2024-12-18 | JPM Securities Japan Co Ltd. | 3,663,389 | 0.06% | ▼ | -28,850,820 | 1,280 | 1,300 | 1,232 | 1,245 | 70,954,200 |
| 2024-12-12 | JPM Securities Japan Co Ltd. | 32,514,209 | 0.61% | ▲ | 1,313 | 1,316 | 1,297 | 1,300 | 18,267,100 | |
| 2024-10-08 | BNP Paribas Financial Markets SNC | 25,828,043 | 0.48% | ▼ | -10,722,400 | 1,591 | 1,599 | 1,562 | 1,566 | 14,894,300 |
| 2024-10-04 | BNP Paribas Financial Markets SNC | 36,550,443 | 0.69% | ▼ | -2,817,200 | 1,565 | 1,576 | 1,559 | 1,569 | 12,929,700 |
| 2024-10-02 | BNP Paribas Financial Markets SNC | 39,367,643 | 0.74% | ▼ | -5,156,735 | 1,525 | 1,556 | 1,524 | 1,542 | 15,780,100 |
| 2024-09-20 | BNP Paribas Financial Markets SNC | 44,524,378 | 0.84% | ▲ | 6,289,000 | 1,585 | 1,589 | 1,553 | 1,557 | 22,960,800 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 38,235,378 | 0.72% | ▲ | 3,800,600 | 1,476 | 1,493 | 1,442 | 1,457 | 18,645,900 |
| 2024-09-13 | BNP Paribas Financial Markets SNC | 34,434,778 | 0.65% | ▲ | 7,149,700 | 1,494 | 1,498 | 1,470 | 1,472 | 16,136,200 |
| 2024-09-11 | BNP Paribas Financial Markets SNC | 27,285,078 | 0.51% | ▲ | 1,462 | 1,471 | 1,424 | 1,442 | 17,349,400 |