| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250611 | 4,790 | 4,850 | 4,775 | 4,780 | 49,700 | 5 | 100% | 100% | 89% | ▲ | 20 | 0 | 0 | 99% | 100% | 105% | 95% | 101% |
| 20250613 | 4,815 | 4,815 | 4,715 | 4,760 | 56,400 | -20 | 100% | 99% | 113% | ▼ | 19 | 0 | 0 | 100% | 100% | 106% | 95% | 100% |
| 20250616 | 4,780 | 4,835 | 4,780 | 4,800 | 40,700 | 40 | 101% | 100% | 72% | ▲ | 18 | 0 | 0 | 99% | 98% | 105% | 96% | 101% |
| 20250617 | 4,845 | 4,845 | 4,775 | 4,795 | 38,700 | -5 | 100% | 99% | 95% | ▼ | 0 | 0 | 0 | 101% | 101% | 106% | 96% | 101% |
| 20250618 | 4,770 | 4,820 | 4,750 | 4,820 | 41,900 | 25 | 101% | 101% | 108% | ▲ | 16 | 0 | 0 | 100% | 101% | 106% | 96% | 101% |
| 20250619 | 4,780 | 4,815 | 4,760 | 4,800 | 33,000 | -20 | 100% | 100% | 79% | ▼ | 15 | 0 | 0 | 99% | 100% | 106% | 96% | 101% |
| 20250620 | 4,775 | 4,805 | 4,735 | 4,745 | 81,000 | -55 | 99% | 99% | 245% | ▼▼ | 14 | 0 | 0 | 99% | 102% | 106% | 95% | 100% |
| 20250623 | 4,765 | 4,800 | 4,735 | 4,735 | 36,300 | -10 | 100% | 99% | 45% | ▼▼▼ | 13 | 0 | 0 | 101% | 102% | 107% | 94% | 100% |
| 20250624 | 4,760 | 4,835 | 4,760 | 4,825 | 35,400 | 90 | 102% | 101% | 98% | ▲ | 12 | 0 | 0 | 99% | 101% | 106% | 96% | 102% |
| 20250625 | 4,800 | 4,800 | 4,735 | 4,770 | 27,800 | -55 | 99% | 99% | 79% | ▼ | 11 | 0 | 0 | 100% | 102% | 106% | 95% | 101% |
| 20250626 | 4,765 | 4,815 | 4,755 | 4,770 | 37,200 | 0 | 100% | 100% | 134% | -- | 10 | 0 | 0 | 102% | 102% | 0% | 95% | 101% |
| 20250627 | 4,760 | 4,850 | 4,760 | 4,850 | 70,400 | 80 | 102% | 102% | 189% | ▲ | 9 | 0 | 0 | 99% | 101% | 0% | 97% | 102% |
| 20250630 | 4,885 | 4,885 | 4,830 | 4,840 | 47,100 | -10 | 100% | 99% | 67% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 96% | 102% |
| 20250701 | 4,830 | 4,830 | 4,750 | 4,820 | 51,500 | -20 | 100% | 100% | 109% | ▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 96% | 102% |
| 20250702 | 4,810 | 4,850 | 4,775 | 4,850 | 36,400 | 30 | 101% | 101% | 71% | ▲ | 6 | 0 | 0 | 101% | 105% | 0% | 97% | 102% |
| 20250703 | 4,810 | 4,870 | 4,805 | 4,855 | 29,800 | 5 | 100% | 101% | 82% | ▲▲ | 5 | 0 | 0 | 101% | 104% | 0% | 99% | 103% |
| 20250704 | 4,890 | 4,950 | 4,890 | 4,950 | 39,000 | 95 | 102% | 101% | 131% | ▲▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 100% | 105% |
| 20250707 | 4,940 | 4,960 | 4,905 | 4,955 | 25,100 | 5 | 100% | 100% | 64% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 105% |
| 20250708 | 4,925 | 4,985 | 4,880 | 4,965 | 49,300 | 10 | 100% | 101% | 196% | ▲▲▲▲▲ | 0 | 0 | 0 | 102% | 0% | 0% | 100% | 105% |
| 20250709 | 4,980 | 5,100 | 4,970 | 5,060 | 44,700 | 95 | 102% | 102% | 91% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 107% |
| 20250710 | 5,060 | 5,110 | 5,050 | 5,070 | 45,700 | 10 | 100% | 100% | 102% | ▲▲▲▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 107% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | モルガン・スタンレーMUFG証券株式会社 | 115,220 | 0.50% | ▲ | 1,100 | 4,925 | 4,985 | 4,880 | 4,965 | 49,300 |
| 2025-07-02 | モルガン・スタンレーMUFG証券株式会社 | 114,120 | 0.49% | ▼ | -3,200 | 4,810 | 4,850 | 4,775 | 4,850 | 36,400 |
| 2025-07-01 | モルガン・スタンレーMUFG証券株式会社 | 117,320 | 0.51% | ▲ | 4,000 | 4,830 | 4,830 | 4,750 | 4,820 | 51,500 |
| 2025-06-30 | モルガン・スタンレーMUFG証券株式会社 | 113,320 | 0.49% | ▼ | -1,900 | 4,885 | 4,885 | 4,830 | 4,840 | 47,100 |
| 2025-06-27 | モルガン・スタンレーMUFG証券株式会社 | 115,220 | 0.50% | ▲ | -1,290 | 4,760 | 4,850 | 4,760 | 4,850 | 70,400 |
| 2025-04-28 | モルガン・スタンレーMUFG証券株式会社 | 116,510 | 0.49% | ▼ | -1,200 | 5,200 | 5,330 | 5,200 | 5,300 | 29,400 |
| 2025-04-24 | モルガン・スタンレーMUFG証券株式会社 | 117,710 | 0.50% | ▲ | 5,360 | 5,370 | 5,280 | 5,330 | 22,000 | |
| 2025-02-26 | Nomura International plc | 99,782 | 0.42% | ▼ | -39,501 | 5,290 | 5,310 | 5,230 | 5,250 | 61,000 |
| 2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 13,200 | 0.05% | ▼ | -106,638 | 5,320 | 5,380 | 5,250 | 5,340 | 17,600 |
| 2025-02-18 | Nomura International plc | 139,283 | 0.59% | ▲ | 5,320 | 5,380 | 5,250 | 5,340 | 17,600 | |
| 2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 119,838 | 0.51% | ▲ | 4,400 | 5,400 | 5,550 | 5,250 | 5,340 | 80,700 |
| 2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 119,838 | 0.51% | ▲ | 4,400 | 5,400 | 5,550 | 5,250 | 5,340 | 80,700 |
| 2024-12-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 115,438 | 0.49% | ▼ | -2,986 | 5,400 | 5,460 | 5,380 | 5,440 | 26,100 |
| 2024-12-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 118,424 | 0.50% | ▲ | 5,570 | 5,610 | 5,510 | 5,550 | 57,600 | |
| 2024-10-23 | Citigroup Global Markets Limited | 29,300 | 0.12% | ▼ | -111,100 | 4,375 | 4,415 | 4,360 | 4,360 | 15,300 |
| 2024-10-04 | Citigroup Global Markets Limited | 140,400 | 0.59% | ▼ | -13,500 | 4,345 | 4,470 | 4,345 | 4,445 | 101,100 |
| 2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 104,009 | 0.44% | ▼ | -16,600 | 4,345 | 4,470 | 4,345 | 4,445 | 101,100 |
| 2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 120,609 | 0.51% | ▲ | 4,360 | 4,445 | 4,300 | 4,420 | 84,900 | |
| 2024-09-13 | Citigroup Global Markets Limited | 153,900 | 0.65% | ▲ | 17,700 | 4,450 | 4,495 | 4,395 | 4,435 | 76,400 |
| 2024-09-03 | Citigroup Global Markets Limited | 136,200 | 0.58% | ▲ | 4,920 | 5,020 | 4,920 | 5,010 | 27,800 |