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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250609 | 2,880 | 2,890 | 2,830 | 2,830 | 4,083,300 | -11 | 100% | 98% | 117% | ▼ | 0 | 0 | 0 | 101% | 103% | 106% | 96% | 102% |
20250610 | 2,825 | 2,855 | 2,824 | 2,840 | 3,978,000 | 10 | 100% | 101% | 97% | ▲ | 17 | 0 | 0 | 101% | 103% | 105% | 96% | 103% |
20250611 | 2,850 | 2,890 | 2,833 | 2,869 | 3,920,500 | 29 | 101% | 101% | 99% | ▲▲ | 0 | 0 | 0 | 98% | 101% | 103% | 97% | 104% |
20250613 | 2,902 | 2,908 | 2,828 | 2,839 | 5,619,900 | -30 | 99% | 98% | 143% | ▼ | 0 | 0 | 0 | 101% | 101% | 103% | 96% | 103% |
20250616 | 2,889 | 2,957 | 2,877 | 2,923 | 6,751,100 | 84 | 103% | 101% | 120% | ▲ | 0 | 0 | 0 | 100% | 98% | 102% | 99% | 106% |
20250617 | 2,922 | 2,941 | 2,907 | 2,911 | 4,228,500 | -13 | 100% | 100% | 63% | ▼ | 0 | 0 | 0 | 101% | 98% | 102% | 99% | 105% |
20250618 | 2,910 | 2,962 | 2,910 | 2,946 | 4,964,000 | 35 | 101% | 101% | 117% | ▲ | 0 | 0 | 0 | 99% | 97% | 101% | 100% | 107% |
20250619 | 2,949 | 2,970 | 2,911 | 2,913 | 3,573,600 | -33 | 99% | 99% | 72% | ▼ | 0 | 0 | 0 | 99% | 98% | 103% | 99% | 105% |
20250620 | 2,900 | 2,912 | 2,869 | 2,869 | 11,220,900 | -44 | 99% | 99% | 314% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 104% | 97% | 104% |
20250623 | 2,860 | 2,877 | 2,854 | 2,860 | 3,500,200 | -10 | 100% | 100% | 31% | ▼▼▼ | 0 | 0 | 0 | 99% | 101% | 103% | 97% | 103% |
20250624 | 2,890 | 2,905 | 2,836 | 2,849 | 3,783,900 | -11 | 100% | 99% | 108% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 102% | 0% | 97% | 102% |
20250625 | 2,855 | 2,856 | 2,795 | 2,833 | 3,948,900 | -16 | 99% | 99% | 104% | ▼▼▼▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 96% | 100% |
20250626 | 2,831 | 2,856 | 2,823 | 2,847 | 3,660,200 | 15 | 101% | 101% | 93% | ▲ | 9 | 0 | 0 | 101% | 103% | 0% | 97% | 101% |
20250627 | 2,871 | 2,906 | 2,866 | 2,886 | 4,594,800 | 39 | 101% | 101% | 126% | ▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 102% |
20250630 | 2,913 | 2,928 | 2,888 | 2,913 | 5,340,600 | 27 | 101% | 100% | 116% | ▲▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 103% |
20250701 | 2,892 | 2,915 | 2,877 | 2,890 | 2,911,400 | -23 | 99% | 100% | 55% | ▼ | 0 | 0 | 0 | 101% | 104% | 0% | 98% | 102% |
20250702 | 2,880 | 2,927 | 2,879 | 2,922 | 3,683,800 | 32 | 101% | 101% | 127% | ▲ | 0 | 0 | 0 | 102% | 102% | 0% | 99% | 103% |
20250703 | 2,922 | 2,983 | 2,909 | 2,968 | 5,294,200 | 46 | 102% | 102% | 144% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 105% |
20250704 | 2,976 | 3,007 | 2,928 | 2,956 | 4,392,100 | -12 | 100% | 99% | 83% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 104% |
20250707 | 3,006 | 3,027 | 2,947 | 2,960 | 4,476,000 | 4 | 100% | 98% | 102% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 105% |
20250708 | 2,970 | 2,992 | 2,948 | 2,983 | 4,724,700 | 23 | 101% | 100% | 106% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 105% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-09 | BNP Paribas Financial Markets SNC | 7,526,004 | 0.45% | ▼ | -3,266,700 | 2,075 | 2,094 | 2,008 | 2,034 | 8,222,300 |
2025-04-03 | BNP Paribas Financial Markets SNC | 10,792,704 | 0.64% | ▼ | -2,360,422 | 2,250 | 2,303 | 2,250 | 2,288 | 8,911,600 |
2025-03-31 | BNP Paribas Financial Markets SNC | 13,153,126 | 0.79% | ▼ | -923,692 | 2,400 | 2,409 | 2,354 | 2,380 | 6,847,200 |
2025-03-25 | BNP Paribas Financial Markets SNC | 14,076,818 | 0.84% | ▲ | 2,043,417 | 2,546 | 2,555 | 2,521 | 2,541 | 4,111,700 |
2025-03-13 | BNP Paribas Financial Markets SNC | 12,033,401 | 0.72% | ▲ | 678,005 | 2,389 | 2,405 | 2,382 | 2,384 | 3,341,600 |
2025-03-12 | BNP Paribas Financial Markets SNC | 11,355,396 | 0.68% | ▲ | 2,351 | 2,394 | 2,351 | 2,384 | 4,186,000 | |
2025-02-18 | Barclays Bank PLC | 17,207,179 | 1.03% | ▲ | 2,242,600 | 2,345 | 2,348 | 2,302 | 2,304 | 4,126,900 |
2025-02-12 | Barclays Bank PLC | 14,964,579 | 0.90% | ▲ | 18,761 | 2,330 | 2,332 | 2,304 | 2,313 | 4,196,800 |
2025-02-12 | Barclays Bank PLC | 14,964,579 | 0.90% | ▲ | 18,761 | 2,330 | 2,332 | 2,304 | 2,313 | 4,196,800 |
2025-02-05 | Barclays Bank PLC | 14,945,818 | 0.89% | ▼ | -45,900 | 2,300 | 2,405 | 2,274 | 2,307 | 21,712,900 |
2025-02-05 | Barclays Bank PLC | 14,945,818 | 0.89% | ▼ | 2,300 | 2,405 | 2,274 | 2,307 | 21,712,900 | |
2025-01-24 | Barclays Bank PLC | 14,991,718 | 0.90% | ▲ | 54,100 | 2,271 | 2,310 | 2,269 | 2,280 | 3,580,600 |
2025-01-22 | Barclays Bank PLC | 14,937,618 | 0.89% | ▼ | -10,600 | 2,271 | 2,273 | 2,247 | 2,250 | 2,517,100 |
2025-01-20 | Barclays Bank PLC | 14,948,218 | 0.90% | ▲ | 8,000 | 2,251 | 2,281 | 2,246 | 2,264 | 1,956,600 |
2025-01-17 | Barclays Bank PLC | 14,940,218 | 0.89% | ▼ | -9,000 | 2,227 | 2,244 | 2,208 | 2,237 | 3,518,000 |
2025-01-15 | Barclays Bank PLC | 14,949,218 | 0.90% | ▲ | 41,400 | 2,263 | 2,292 | 2,259 | 2,269 | 3,602,100 |
2025-01-07 | Barclays Bank PLC | 14,907,818 | 0.89% | ▼ | -41,016 | 2,369 | 2,375 | 2,337 | 2,362 | 3,706,500 |
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -29,261,764 | 2,395 | 2,400 | 2,338 | 2,372 | 5,649,600 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 29,261,764 | 1.76% | ▲ | 2,405 | 2,424 | 2,388 | 2,393 | 3,915,500 | |
2024-12-03 | Barclays Bank PLC | 14,948,834 | 0.90% | ▲ | 2,508 | 2,283 | 2,319 | 2,278 | 2,309 | 5,251,200 |
2024-11-28 | Barclays Bank PLC | 14,946,326 | 0.89% | ▼ | -101,012 | 2,258 | 2,297 | 2,252 | 2,276 | 4,938,000 |
2024-11-01 | Barclays Bank PLC | 15,047,338 | 0.90% | ▲ | 138,800 | 2,300 | 2,332 | 2,234 | 2,289 | 9,408,800 |
2024-10-31 | Barclays Bank PLC | 14,908,538 | 0.89% | ▼ | -41,400 | 2,360 | 2,369 | 2,317 | 2,323 | 6,724,900 |
2024-10-25 | Barclays Bank PLC | 14,949,938 | 0.90% | ▲ | -41,900 | 2,316 | 2,335 | 2,298 | 2,315 | 3,601,700 |
2024-10-08 | Barclays Bank PLC | 14,991,838 | 0.89% | ▼ | -98,500 | 2,500 | 2,510 | 2,429 | 2,450 | 5,312,700 |
2024-10-07 | Barclays Bank PLC | 15,090,338 | 0.90% | ▲ | 10,800 | 2,507 | 2,540 | 2,494 | 2,519 | 6,624,700 |
2024-09-30 | BNP Paribas Financial Markets SNC | 8,031,579 | 0.47% | ▼ | -946,800 | 2,298 | 2,346 | 2,296 | 2,340 | 8,211,000 |
2024-09-20 | BNP Paribas Financial Markets SNC | 8,978,379 | 0.53% | ▼ | -2,032,074 | 2,337 | 2,337 | 2,300 | 2,302 | 6,268,100 |
2024-09-18 | BNP Paribas Financial Markets SNC | 11,010,453 | 0.65% | ▲ | 2,258 | 2,258 | 2,188 | 2,213 | 3,932,700 | |
2024-07-29 | Barclays Bank PLC | 15,079,538 | 0.89% | ▼ | -30,100 | 2,845 | 2,889 | 2,822 | 2,848 | 3,575,700 |
2024-06-11 | Barclays Bank PLC | 15,109,638 | 0.90% | ▲ | 30,900 | 3,009 | 3,049 | 3,003 | 3,008 | 3,348,300 |
2024-06-05 | Barclays Bank PLC | 15,078,738 | 0.89% | ▼ | -17,000 | 2,975 | 2,976 | 2,914 | 2,936 | 6,857,800 |
2024-06-04 | Barclays Bank PLC | 15,095,738 | 0.90% | ▲ | 46,400 | 3,046 | 3,068 | 3,017 | 3,033 | 4,929,600 |
2024-05-15 | Barclays Bank PLC | 15,049,338 | 0.89% | ▼ | -41,700 | 2,985 | 3,039 | 2,984 | 3,011 | 4,822,700 |
2024-05-14 | Barclays Bank PLC | 15,091,038 | 0.90% | ▲ | 1,191,295 | 3,018 | 3,046 | 2,988 | 2,997 | 6,098,200 |