| 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 | 3,015 | 3,080 | 2,970 | 3,075 | 73,200 | 25 | 101% | 102% | 88% | ▲▲ | 7 | 16 | 0 | 101% | 102% | 111% | 100% | 9% |
| 20250702 | 3,090 | 3,135 | 3,080 | 3,110 | 58,900 | 35 | 101% | 101% | 80% | ▲▲▲ | 8 | 17 | 0 | 99% | 103% | 110% | 100% | 10% |
| 20250703 | 3,105 | 3,115 | 3,060 | 3,075 | 37,200 | -35 | 99% | 99% | 63% | ▼ | 7 | 16 | 0 | 101% | 104% | 111% | 99% | 9% |
| 20250704 | 3,085 | 3,130 | 3,075 | 3,110 | 36,300 | 35 | 101% | 101% | 98% | ▲ | 6 | 15 | 0 | 100% | 106% | 110% | 100% | 10% |
| 20250707 | 3,110 | 3,110 | 3,070 | 3,100 | 41,000 | -10 | 100% | 100% | 113% | ▼ | 5 | 14 | 0 | 101% | 106% | 110% | 100% | 9% |
| 20250708 | 3,105 | 3,145 | 3,090 | 3,140 | 45,800 | 40 | 101% | 101% | 112% | ▲ | 4 | 13 | 0 | 102% | 103% | 109% | 100% | 11% |
| 20250709 | 3,145 | 3,230 | 3,120 | 3,205 | 56,800 | 65 | 102% | 102% | 124% | ▲▲ | 10 | 0 | 0 | 100% | 101% | 107% | 100% | 13% |
| 20250710 | 3,205 | 3,270 | 3,205 | 3,220 | 74,300 | 15 | 100% | 100% | 131% | ▲▲▲ | 10 | 0 | 0 | 102% | 101% | 104% | 100% | 12% |
| 20250711 | 3,230 | 3,315 | 3,230 | 3,285 | 54,500 | 65 | 102% | 102% | 73% | ▲▲▲▲ | 10 | 0 | 0 | 98% | 100% | 102% | 100% | 13% |
| 20250714 | 3,300 | 3,315 | 3,210 | 3,250 | 63,300 | -35 | 99% | 98% | 116% | ▼ | 0 | 0 | 0 | 99% | 102% | 104% | 99% | 12% |
| 20250715 | 3,250 | 3,295 | 3,220 | 3,225 | 52,800 | -25 | 99% | 99% | 83% | ▼▼ | 8 | 0 | 0 | 99% | 103% | 0% | 98% | 11% |
| 20250716 | 3,235 | 3,265 | 3,205 | 3,210 | 80,800 | -15 | 100% | 99% | 153% | ▼▼▼ | 7 | 0 | 0 | 101% | 105% | 0% | 98% | 10% |
| 20250717 | 3,225 | 3,280 | 3,190 | 3,265 | 65,000 | 55 | 102% | 101% | 80% | ▲ | 5 | 0 | 0 | 100% | 104% | 0% | 99% | 12% |
| 20250718 | 3,295 | 3,325 | 3,260 | 3,300 | 53,600 | 35 | 101% | 100% | 82% | ▲▲ | 0 | 0 | 0 | 100% | 104% | 0% | 100% | 13% |
| 20250722 | 3,300 | 3,315 | 3,250 | 3,295 | 56,400 | -5 | 100% | 100% | 105% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 12% |
| 20250723 | 3,330 | 3,360 | 3,275 | 3,330 | 57,500 | 35 | 101% | 100% | 102% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 13% |
| 20250724 | 3,340 | 3,440 | 3,340 | 3,390 | 65,100 | 60 | 102% | 101% | 113% | ▲▲ | 0 | 0 | 0 | 101% | 99% | 0% | 100% | 14% |
| 20250725 | 3,400 | 3,450 | 3,385 | 3,430 | 66,500 | 40 | 101% | 101% | 102% | ▲▲▲ | 0 | 0 | 0 | 96% | 0% | 0% | 100% | 15% |
| 20250728 | 3,455 | 3,455 | 3,285 | 3,310 | 115,300 | -120 | 97% | 96% | 173% | ▼ | 0 | 0 | 0 | 102% | 0% | 0% | 97% | 9% |
| 20250729 | 3,295 | 3,375 | 3,290 | 3,350 | 66,500 | 40 | 101% | 102% | 58% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 9% |
| 20250730 | 3,350 | 3,390 | 3,325 | 3,375 | 38,800 | 25 | 101% | 101% | 58% | ▲▲ | 0 | 0 | 0 | % | % | % | 98% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -115,940 | 2,603 | 2,610 | 2,567 | 2,576 | 30,300 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 115,940 | 0.50% | ▲ | 2,590 | 2,619 | 2,585 | 2,603 | 28,300 | |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 8,942 | 0.03% | ▼ | -188,859 | 2,446 | 2,517 | 2,440 | 2,471 | 618,600 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 197,801 | 0.85% | ▲ | 35,400 | 2,453 | 2,460 | 2,420 | 2,446 | 74,700 |
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 162,401 | 0.70% | ▲ | 16,600 | 2,464 | 2,466 | 2,415 | 2,430 | 69,000 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 145,801 | 0.63% | ▲ | 28,600 | 2,450 | 2,490 | 2,434 | 2,464 | 73,900 |
| 2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 117,201 | 0.50% | ▲ | 2,465 | 2,479 | 2,433 | 2,461 | 69,000 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 60,342 | 0.26% | ▼ | -56,071 | 2,266 | 2,274 | 2,241 | 2,266 | 158,500 |
| 2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 116,413 | 0.50% | ▲ | 2,264 | 2,274 | 2,235 | 2,235 | 44,400 | |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 108,400 | 0.47% | ▼ | -8,900 | 2,700 | 2,843 | 2,688 | 2,838 | 92,000 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 117,300 | 0.50% | ▲ | 2,670 | 2,689 | 2,633 | 2,666 | 48,000 |