| 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 | 5,420 | 5,490 | 5,420 | 5,480 | 86,600 | 40 | 101% | 101% | 61% | ▲ | 7 | 10 | 0 | 101% | 103% | 115% | 100% | 7% |
| 20250702 | 5,450 | 5,530 | 5,400 | 5,520 | 101,700 | 40 | 101% | 101% | 117% | ▲▲ | 8 | 14 | 0 | 101% | 104% | 113% | 100% | 8% |
| 20250703 | 5,520 | 5,580 | 5,500 | 5,550 | 66,300 | 30 | 101% | 101% | 65% | ▲▲▲ | 8 | 15 | 0 | 100% | 103% | 113% | 100% | 8% |
| 20250704 | 5,550 | 5,560 | 5,510 | 5,530 | 36,800 | -20 | 100% | 100% | 56% | ▼ | 7 | 14 | 0 | 100% | 105% | 114% | 100% | 8% |
| 20250707 | 5,500 | 5,530 | 5,480 | 5,520 | 68,900 | -10 | 100% | 100% | 187% | ▼▼ | 5 | 12 | 0 | 102% | 108% | 113% | 99% | 8% |
| 20250708 | 5,550 | 5,680 | 5,520 | 5,640 | 104,300 | 120 | 102% | 102% | 151% | ▲ | 5 | 12 | 0 | 101% | 106% | 111% | 100% | 10% |
| 20250709 | 5,640 | 5,740 | 5,630 | 5,720 | 100,500 | 80 | 101% | 101% | 96% | ▲▲ | 4 | 11 | 0 | 99% | 104% | 108% | 100% | 12% |
| 20250710 | 5,730 | 5,750 | 5,660 | 5,690 | 82,900 | -30 | 99% | 99% | 82% | ▼ | 8 | 0 | 0 | 101% | 104% | 108% | 99% | 11% |
| 20250711 | 5,710 | 5,800 | 5,710 | 5,790 | 70,400 | 100 | 102% | 101% | 85% | ▲ | 7 | 0 | 0 | 103% | 102% | 105% | 100% | 11% |
| 20250714 | 5,820 | 6,020 | 5,810 | 5,990 | 146,600 | 200 | 103% | 103% | 208% | ▲▲ | 8 | 0 | 0 | 101% | 102% | 103% | 100% | 15% |
| 20250715 | 5,920 | 6,000 | 5,910 | 5,970 | 168,200 | -20 | 100% | 101% | 115% | ▼ | 7 | 0 | 0 | 99% | 101% | 0% | 100% | 14% |
| 20250716 | 5,990 | 6,020 | 5,920 | 5,950 | 85,000 | -20 | 100% | 99% | 51% | ▼▼ | 0 | 0 | 0 | 100% | 106% | 0% | 99% | 14% |
| 20250717 | 5,890 | 5,920 | 5,880 | 5,910 | 124,200 | -40 | 99% | 100% | 146% | ▼▼▼ | 5 | 0 | 0 | 99% | 106% | 0% | 99% | 12% |
| 20250718 | 5,920 | 5,920 | 5,860 | 5,880 | 72,100 | -30 | 99% | 99% | 58% | ▼▼▼▼ | 4 | 0 | 0 | 102% | 105% | 0% | 98% | 11% |
| 20250722 | 5,890 | 6,060 | 5,880 | 6,020 | 85,200 | 140 | 102% | 102% | 118% | ▲ | 3 | 0 | 0 | 100% | 101% | 0% | 100% | 13% |
| 20250723 | 6,090 | 6,160 | 6,070 | 6,070 | 178,900 | 50 | 101% | 100% | 210% | ▲▲ | 0 | 0 | 0 | 102% | 100% | 0% | 100% | 14% |
| 20250724 | 6,100 | 6,270 | 6,070 | 6,250 | 122,000 | 180 | 103% | 102% | 68% | ▲▲▲ | 0 | 0 | 0 | 99% | 97% | 0% | 100% | 16% |
| 20250725 | 6,250 | 6,250 | 6,160 | 6,210 | 72,000 | -40 | 99% | 99% | 59% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 14% |
| 20250728 | 6,200 | 6,200 | 6,110 | 6,140 | 64,700 | -70 | 99% | 99% | 90% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 13% |
| 20250729 | 6,080 | 6,130 | 6,050 | 6,090 | 97,500 | -50 | 99% | 100% | 151% | ▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 11% |
| 20250730 | 6,110 | 6,140 | 6,060 | 6,090 | 53,800 | 0 | 100% | 100% | 55% | -- | 0 | 0 | 0 | % | % | % | 97% | 10% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 153,308 | 0.36% | ▼ | -148,191 | 4,995 | 5,100 | 4,995 | 5,040 | 469,000 |
| 2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 301,499 | 0.71% | ▲ | 46,791 | 5,030 | 5,040 | 4,975 | 4,990 | 80,000 |
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 254,708 | 0.60% | ▲ | 6,709 | 5,130 | 5,140 | 5,100 | 5,100 | 65,400 |
| 2024-09-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 247,999 | 0.58% | ▼ | -33,657 | 4,840 | 4,915 | 4,825 | 4,865 | 104,100 |
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 281,656 | 0.66% | ▼ | -20,600 | 4,750 | 5,180 | 4,750 | 5,050 | 173,100 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 302,256 | 0.71% | ▲ | 38,942 | 4,890 | 5,020 | 4,780 | 4,850 | 253,800 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 263,314 | 0.62% | ▲ | 47,814 | 5,590 | 5,640 | 5,510 | 5,560 | 118,900 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 215,500 | 0.50% | ▲ | 5,900 | 5,920 | 5,840 | 5,880 | 94,900 |