| 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 | 2,167 | 2,182 | 2,145 | 2,156 | 1,265,400 | -34 | 98% | 100% | 91% | ▼ | 17 | 0 | 0 | 103% | 102% | 108% | 98% | 3% |
| 20250702 | 2,140 | 2,195 | 2,136 | 2,195 | 1,516,900 | 39 | 102% | 103% | 120% | ▲ | 15 | 0 | 0 | 100% | 100% | 106% | 100% | 4% |
| 20250703 | 2,190 | 2,196 | 2,168 | 2,188 | 1,603,200 | -7 | 100% | 100% | 106% | ▼ | 15 | 0 | 0 | 99% | 100% | 106% | 100% | 4% |
| 20250704 | 2,193 | 2,193 | 2,162 | 2,180 | 765,400 | -8 | 100% | 99% | 48% | ▼▼ | 14 | 0 | 0 | 100% | 101% | 106% | 99% | 4% |
| 20250707 | 2,182 | 2,195 | 2,173 | 2,181 | 697,000 | 2 | 100% | 100% | 91% | ▲ | 13 | 0 | 0 | 100% | 101% | 107% | 99% | 4% |
| 20250708 | 2,175 | 2,194 | 2,162 | 2,185 | 1,162,200 | 4 | 100% | 100% | 167% | ▲▲ | 12 | 0 | 0 | 100% | 100% | 106% | 100% | 4% |
| 20250709 | 2,185 | 2,196 | 2,175 | 2,180 | 775,700 | -5 | 100% | 100% | 67% | ▼ | 11 | 0 | 0 | 100% | 99% | 105% | 99% | 4% |
| 20250710 | 2,197 | 2,229 | 2,187 | 2,194 | 1,654,100 | 14 | 101% | 100% | 213% | ▲ | 10 | 0 | 0 | 99% | 100% | 104% | 100% | 4% |
| 20250711 | 2,220 | 2,228 | 2,187 | 2,198 | 1,016,300 | 4 | 100% | 99% | 61% | ▲▲ | 0 | 0 | 0 | 100% | 102% | 104% | 100% | 4% |
| 20250714 | 2,187 | 2,194 | 2,173 | 2,177 | 846,100 | -21 | 99% | 100% | 83% | ▼ | 8 | 0 | 0 | 99% | 102% | 104% | 99% | 3% |
| 20250715 | 2,186 | 2,188 | 2,153 | 2,160 | 900,900 | -17 | 99% | 99% | 106% | ▼▼ | 7 | 0 | 0 | 100% | 104% | 0% | 98% | 3% |
| 20250716 | 2,160 | 2,177 | 2,149 | 2,170 | 792,200 | 10 | 100% | 100% | 88% | ▲ | 6 | 0 | 0 | 102% | 106% | 0% | 99% | 3% |
| 20250717 | 2,180 | 2,244 | 2,173 | 2,231 | 1,911,900 | 61 | 103% | 102% | 241% | ▲▲ | 5 | 0 | 0 | 99% | 103% | 0% | 100% | 6% |
| 20250718 | 2,240 | 2,244 | 2,221 | 2,222 | 1,274,200 | -9 | 100% | 99% | 67% | ▼ | 0 | 0 | 0 | 99% | 104% | 0% | 100% | 6% |
| 20250722 | 2,218 | 2,246 | 2,204 | 2,207 | 1,056,200 | -15 | 99% | 99% | 83% | ▼▼ | 0 | 0 | 0 | 101% | 104% | 0% | 99% | 4% |
| 20250723 | 2,221 | 2,264 | 2,200 | 2,252 | 1,373,400 | 46 | 102% | 101% | 130% | ▲ | 0 | 0 | 0 | 102% | 101% | 0% | 100% | 6% |
| 20250724 | 2,272 | 2,323 | 2,257 | 2,318 | 1,485,200 | 66 | 103% | 102% | 108% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 100% | 8% |
| 20250725 | 2,322 | 2,331 | 2,279 | 2,309 | 1,132,400 | -9 | 100% | 99% | 76% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250728 | 2,310 | 2,323 | 2,301 | 2,310 | 863,200 | 1 | 100% | 100% | 76% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250729 | 2,282 | 2,294 | 2,270 | 2,283 | 807,200 | -28 | 99% | 100% | 94% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 6% |
| 20250730 | 2,287 | 2,305 | 2,278 | 2,284 | 767,300 | 1 | 100% | 100% | 95% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 1,288,878 | 0.46% | ▼ | -111,589 | 4,605 | 4,723 | 4,582 | 4,593 | 812,100 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 1,400,467 | 0.50% | ▲ | 20,767 | 4,580 | 4,659 | 4,272 | 4,286 | 1,414,600 |
| 2024-07-18 | UBS AG | 1,383,487 | 0.49% | ▼ | -3,510 | 5,195 | 5,295 | 5,159 | 5,217 | 597,900 |
| 2024-07-18 | UBS AG | 1,383,597 | 0.49% | ▼ | -3,400 | 5,195 | 5,295 | 5,159 | 5,217 | 597,900 |
| 2024-07-17 | UBS AG | 1,386,997 | 0.50% | ▲ | 12,500 | 5,380 | 5,391 | 5,276 | 5,295 | 534,100 |
| 2024-07-17 | UBS AG | 1,386,887 | 0.50% | ▲ | 5,380 | 5,391 | 5,276 | 5,295 | 534,100 | |
| 2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 1,379,700 | 0.49% | ▼ | -8,300 | 5,510 | 5,577 | 5,497 | 5,510 | 822,100 |
| 2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 1,388,000 | 0.50% | ▲ | 5,549 | 5,574 | 5,496 | 5,510 | 834,400 | |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 1,384,841 | 0.49% | ▼ | -17,176 | 5,360 | 5,454 | 5,360 | 5,450 | 858,200 |
| 2024-07-08 | UBS AG | 1,374,387 | 0.49% | ▼ | 5,386 | 5,418 | 5,341 | 5,386 | 527,800 | |
| 2024-07-08 | UBS AG | 1,374,497 | 0.49% | ▼ | -69,100 | 5,386 | 5,418 | 5,341 | 5,386 | 527,800 |
| 2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 1,402,017 | 0.50% | ▼ | -434,917 | 5,450 | 5,485 | 5,400 | 5,406 | 652,700 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 1,836,934 | 0.66% | ▼ | -446,600 | 5,543 | 5,562 | 5,511 | 5,535 | 309,100 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 1,836,934 | 0.66% | ▼ | -446,600 | 5,543 | 5,562 | 5,511 | 5,535 | 309,100 |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 2,283,534 | 0.82% | ▼ | -286,158 | 5,480 | 5,539 | 5,445 | 5,526 | 556,800 |
| 2024-06-13 | UBS AG | 1,443,597 | 0.52% | ▲ | 115,400 | 5,053 | 5,375 | 5,039 | 5,290 | 1,663,200 |
| 2024-06-13 | UBS AG | 1,443,487 | 0.52% | ▲ | 5,053 | 5,375 | 5,039 | 5,290 | 1,663,200 | |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 2,569,692 | 0.92% | ▲ | 76,288 | 4,798 | 4,891 | 4,795 | 4,884 | 1,849,200 |
| 2024-05-30 | GOLDMAN SACHS INTERNATIONAL | 2,493,404 | 0.89% | ▼ | -33,340 | 4,749 | 4,776 | 4,698 | 4,762 | 487,000 |
| 2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 2,526,744 | 0.91% | ▲ | 162,109 | 4,789 | 4,810 | 4,726 | 4,751 | 564,600 |
| 2024-05-15 | UBS AG | 1,328,197 | 0.47% | ▼ | -100,700 | 4,789 | 4,810 | 4,726 | 4,751 | 564,600 |
| 2024-05-13 | UBS AG | 1,428,897 | 0.51% | ▲ | 218,300 | 4,650 | 4,650 | 4,539 | 4,601 | 643,300 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 2,364,635 | 0.85% | ▼ | -322,614 | 4,470 | 4,563 | 4,458 | 4,555 | 1,675,500 |
| 2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 2,687,249 | 0.96% | ▼ | -120,089 | 4,543 | 4,575 | 4,527 | 4,559 | 624,300 |
| 2024-04-08 | GOLDMAN SACHS INTERNATIONAL | 2,807,338 | 1.01% | ▲ | 208,172 | 4,621 | 4,634 | 4,541 | 4,560 | 992,100 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 2,599,166 | 0.93% | ▲ | 7,720 | 4,570 | 4,615 | 4,542 | 4,610 | 697,400 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 2,591,446 | 0.88% | ▼ | -44,724 | 4,534 | 4,540 | 4,403 | 4,481 | 1,390,600 |