| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260930 | 4,425 | 4,425 | 4,350 | 4,400 | 86,400 | -60 | 99% | 99% | 114% | ▼▼▼ | 12 | 0 | 0 | 100% | 99% | 109% | 96% | 0% |
| 20261001 | 4,390 | 4,395 | 4,345 | 4,385 | 72,600 | -15 | 100% | 100% | 84% | ▼▼▼▼ | 11 | 0 | 0 | 99% | 100% | 110% | 95% | 0% |
| 20261002 | 4,355 | 4,355 | 4,295 | 4,310 | 68,600 | -75 | 98% | 99% | 94% | ▼▼▼▼▼ | 9 | 0 | 0 | 99% | 100% | 110% | 94% | 0% |
| 20261005 | 4,340 | 4,340 | 4,280 | 4,310 | 75,700 | 0 | 100% | 99% | 110% | -- | 8 | 15 | 0 | 100% | 103% | 110% | 94% | 0% |
| 20261006 | 4,345 | 4,365 | 4,310 | 4,340 | 43,400 | 30 | 101% | 100% | 57% | ▲ | 7 | 14 | 0 | 101% | 103% | 110% | 94% | 1% |
| 20261007 | 4,335 | 4,390 | 4,335 | 4,365 | 79,500 | 25 | 101% | 101% | 183% | ▲▲ | 6 | 13 | 0 | 100% | 106% | 110% | 95% | 1% |
| 20261008 | 4,350 | 4,355 | 4,305 | 4,340 | 57,600 | -25 | 99% | 100% | 72% | ▼ | 5 | 0 | 0 | 99% | 107% | 110% | 94% | 1% |
| 20261009 | 4,360 | 4,390 | 4,315 | 4,330 | 58,900 | -10 | 100% | 99% | 102% | ▼▼ | 4 | 0 | 0 | 103% | 107% | 109% | 94% | 0% |
| 20261013 | 4,335 | 4,485 | 4,320 | 4,455 | 124,900 | 125 | 103% | 103% | 212% | ▲ | 3 | 10 | 0 | 100% | 104% | 102% | 97% | 3% |
| 20261014 | 4,500 | 4,620 | 4,440 | 4,485 | 182,900 | 30 | 101% | 100% | 146% | ▲▲ | 8 | 0 | 0 | 102% | 104% | 101% | 97% | 4% |
| 20261015 | 4,520 | 4,605 | 4,485 | 4,605 | 118,100 | 120 | 103% | 102% | 65% | ▲▲▲ | 8 | 0 | 0 | 100% | 101% | 0% | 100% | 7% |
| 20261016 | 4,645 | 4,680 | 4,590 | 4,660 | 111,500 | 55 | 101% | 100% | 94% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 8% |
| 20261019 | 4,685 | 4,735 | 4,650 | 4,660 | 58,700 | 0 | 100% | 99% | 53% | -- | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 8% |
| 20261020 | 4,670 | 4,700 | 4,650 | 4,700 | 50,600 | 40 | 101% | 101% | 86% | ▲ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 9% |
| 20261021 | 4,715 | 4,715 | 4,610 | 4,650 | 70,100 | -50 | 99% | 99% | 139% | ▼ | 0 | 0 | 0 | 102% | 102% | 0% | 99% | 8% |
| 20261022 | 4,610 | 4,735 | 4,610 | 4,700 | 64,800 | 50 | 101% | 102% | 92% | ▲ | 0 | 0 | 0 | 100% | 97% | 0% | 100% | 9% |
| 20261023 | 4,750 | 4,845 | 4,730 | 4,745 | 124,700 | 45 | 101% | 100% | 192% | ▲▲ | 0 | 0 | 0 | 100% | 96% | 0% | 100% | 10% |
| 20261026 | 4,765 | 4,820 | 4,715 | 4,785 | 68,300 | 40 | 101% | 100% | 55% | ▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 11% |
| 20261027 | 4,750 | 4,780 | 4,685 | 4,720 | 72,500 | -65 | 99% | 99% | 106% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 99% | 10% |
| 20261028 | 4,700 | 4,710 | 4,600 | 4,600 | 74,700 | -120 | 97% | 98% | 103% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 96% | 7% |
| 20261029 | 4,605 | 4,635 | 4,550 | 4,575 | 153,900 | -25 | 99% | 99% | 206% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 96% | 6% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | GOLDMAN SACHS INTERNATIONAL | 227,227 | 0.65% | ▼ | ||||||
| 2026-03-19 | Citigroup Global Markets Limited | 0 | 0.00% | ▼ | -421,200 | 4,160 | 4,165 | 4,085 | 4,095 | 253,500 |
| 2026-03-12 | シティグループ証券株式会社 | 3,259 | 0.00% | ▼ | -255,800 | 4,205 | 4,210 | 4,105 | 4,135 | 140,300 |
| 2026-03-12 | Citigroup Global Markets Limited | 421,200 | 1.21% | ▲ | 4,205 | 4,210 | 4,105 | 4,135 | 140,300 | |
| 2026-03-11 | シティグループ証券株式会社 | 259,059 | 0.74% | ▼ | -254,572 | 4,245 | 4,300 | 4,245 | 4,275 | 79,800 |
| 2026-02-20 | シティグループ証券株式会社 | 513,631 | 1.48% | ▲ | 257,100 | 4,250 | 4,250 | 4,170 | 4,190 | 235,300 |
| 2026-02-19 | シティグループ証券株式会社 | 256,531 | 0.73% | ▲ | 4,230 | 4,315 | 4,215 | 4,280 | 275,300 | |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 125,553 | 0.36% | ▼ | -52,812 | 3,825 | 3,870 | 3,810 | 3,815 | 326,900 |
| 2024-08-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 178,365 | 0.51% | ▲ | 3,685 | 3,695 | 3,640 | 3,670 | 128,400 | |
| 2024-08-16 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -207,288 | 3,695 | 3,735 | 3,660 | 3,735 | 89,000 |
| 2024-08-15 | JPM Securities Japan Co Ltd. | 207,288 | 0.59% | ▼ | -1,200 | 3,645 | 3,725 | 3,640 | 3,670 | 87,800 |
| 2024-08-01 | JPM Securities Japan Co Ltd. | 208,488 | 0.60% | ▲ | 34,696 | 4,045 | 4,045 | 3,930 | 3,935 | 76,300 |
| 2024-07-09 | JPM Securities Japan Co Ltd. | 173,792 | 0.50% | ▲ | 1,500 | 4,045 | 4,070 | 4,010 | 4,025 | 92,600 |
| 2024-06-24 | JPM Securities Japan Co Ltd. | 172,292 | 0.49% | ▼ | -1,800 | 4,140 | 4,180 | 4,140 | 4,155 | 60,700 |
| 2024-06-20 | JPM Securities Japan Co Ltd. | 174,092 | 0.50% | ▲ | 4,160 | 4,190 | 4,150 | 4,170 | 49,900 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 700 | 0.00% | ▼ | -194,289 | 4,330 | 4,345 | 4,280 | 4,330 | 48,000 |
| 2024-03-12 | J.P. MORGAN SECURITIES PLC | 194,989 | 0.56% | ▲ | 4,020 | 4,075 | 3,970 | 4,075 | 81,200 |