| 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 | 3,285 | 3,285 | 3,240 | 3,250 | 19,200 | -30 | 99% | 99% | 64% | ▼ | 0 | 0 | 0 | 100% | 98% | 106% | 96% | 2% |
| 20250702 | 3,230 | 3,280 | 3,230 | 3,240 | 18,600 | -10 | 100% | 100% | 97% | ▼▼ | 18 | 0 | 0 | 101% | 99% | 106% | 96% | 1% |
| 20250703 | 3,235 | 3,275 | 3,235 | 3,260 | 31,100 | 20 | 101% | 101% | 167% | ▲ | 18 | 0 | 0 | 99% | 98% | 105% | 96% | 2% |
| 20250704 | 3,260 | 3,275 | 3,225 | 3,235 | 24,700 | -25 | 99% | 99% | 79% | ▼ | 0 | 0 | 0 | 98% | 101% | 106% | 96% | 1% |
| 20250707 | 3,235 | 3,235 | 3,170 | 3,170 | 42,500 | -65 | 98% | 98% | 172% | ▼▼ | 16 | 0 | 0 | 100% | 103% | 108% | 95% | 0% |
| 20250708 | 3,165 | 3,190 | 3,155 | 3,180 | 34,200 | 10 | 100% | 100% | 80% | ▲ | 11 | 0 | 0 | 101% | 103% | 107% | 95% | 0% |
| 20250709 | 3,185 | 3,230 | 3,185 | 3,205 | 29,700 | 25 | 101% | 101% | 87% | ▲▲ | 10 | 0 | 0 | 99% | 101% | 105% | 96% | 1% |
| 20250710 | 3,245 | 3,250 | 3,200 | 3,210 | 26,100 | 5 | 100% | 99% | 88% | ▲▲▲ | 14 | 0 | 0 | 101% | 101% | 106% | 97% | 1% |
| 20250711 | 3,230 | 3,275 | 3,230 | 3,270 | 19,000 | 60 | 102% | 101% | 73% | ▲▲▲▲ | 11 | 0 | 0 | 100% | 100% | 105% | 99% | 3% |
| 20250714 | 3,250 | 3,280 | 3,245 | 3,265 | 45,300 | -5 | 100% | 100% | 238% | ▼ | 12 | 0 | 0 | 100% | 98% | 104% | 99% | 3% |
| 20250715 | 3,290 | 3,305 | 3,275 | 3,285 | 19,600 | 20 | 101% | 100% | 43% | ▲ | 0 | 0 | 0 | 99% | 102% | 0% | 100% | 4% |
| 20250716 | 3,285 | 3,305 | 3,255 | 3,255 | 20,100 | -30 | 99% | 99% | 103% | ▼ | 0 | 0 | 0 | 100% | 104% | 0% | 99% | 3% |
| 20250717 | 3,250 | 3,250 | 3,220 | 3,250 | 25,800 | -5 | 100% | 100% | 128% | ▼▼ | 9 | 0 | 0 | 99% | 104% | 0% | 99% | 3% |
| 20250718 | 3,260 | 3,275 | 3,235 | 3,235 | 23,400 | -15 | 100% | 99% | 91% | ▼▼▼ | 0 | 0 | 0 | 100% | 105% | 0% | 98% | 2% |
| 20250722 | 3,235 | 3,275 | 3,220 | 3,225 | 21,400 | -10 | 100% | 100% | 91% | ▼▼▼▼ | 6 | 0 | 0 | 102% | 104% | 0% | 98% | 2% |
| 20250723 | 3,270 | 3,365 | 3,265 | 3,345 | 74,800 | 120 | 104% | 102% | 350% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 6% |
| 20250724 | 3,370 | 3,390 | 3,350 | 3,390 | 30,500 | 45 | 101% | 101% | 41% | ▲▲ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 7% |
| 20250725 | 3,395 | 3,405 | 3,355 | 3,375 | 17,600 | -15 | 100% | 99% | 58% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 6% |
| 20250728 | 3,375 | 3,400 | 3,360 | 3,395 | 21,100 | 20 | 101% | 101% | 120% | ▲ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 7% |
| 20250729 | 3,465 | 3,480 | 3,405 | 3,405 | 80,000 | 10 | 100% | 98% | 379% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250730 | 3,410 | 3,425 | 3,400 | 3,420 | 42,700 | 15 | 100% | 100% | 53% | ▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 8% |
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 | Barclays Capital Securities Ltd | 48,848 | 0.48% | ▼ | -2,000 | 3,165 | 3,190 | 3,155 | 3,180 | 34,200 |
| 2025-07-07 | Barclays Capital Securities Ltd | 50,848 | 0.50% | ▲ | 1,800 | 3,235 | 3,235 | 3,170 | 3,170 | 42,500 |
| 2025-06-20 | Barclays Capital Securities Ltd | 49,048 | 0.48% | ▼ | -2,000 | 3,265 | 3,280 | 3,225 | 3,225 | 18,500 |
| 2025-06-19 | Barclays Capital Securities Ltd | 51,048 | 0.50% | ▲ | 1,000 | 3,270 | 3,270 | 3,245 | 3,270 | 12,300 |
| 2025-06-05 | Barclays Capital Securities Ltd | 50,048 | 0.49% | ▼ | -600 | 3,300 | 3,350 | 3,300 | 3,330 | 13,000 |
| 2025-06-04 | Barclays Capital Securities Ltd | 50,648 | 0.50% | ▲ | 900 | 3,310 | 3,340 | 3,305 | 3,320 | 11,200 |
| 2025-06-03 | Barclays Capital Securities Ltd | 49,748 | 0.49% | ▼ | -2,100 | 3,350 | 3,350 | 3,310 | 3,310 | 11,500 |
| 2025-02-28 | Barclays Capital Securities Ltd | 51,848 | 0.51% | ▲ | 3,305 | 3,325 | 3,285 | 3,305 | 48,100 |