| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20261006 | 1,897 | 1,907 | 1,888 | 1,901 | 116,500 | -4 | 100% | 100% | 62% | ▼ | 0 | 0 | 0 | 100% | 102% | 102% | 98% | 5% |
| 20261007 | 1,890 | 1,895 | 1,862 | 1,885 | 128,700 | -16 | 99% | 100% | 110% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 103% | 97% | 4% |
| 20261008 | 1,877 | 1,877 | 1,850 | 1,874 | 103,100 | -11 | 99% | 100% | 80% | ▼▼▼ | 0 | 0 | 0 | 102% | 103% | 104% | 97% | 4% |
| 20261009 | 1,855 | 1,900 | 1,855 | 1,900 | 133,000 | 26 | 101% | 102% | 129% | ▲ | 0 | 0 | 0 | 101% | 101% | 101% | 98% | 5% |
| 20261013 | 1,904 | 1,923 | 1,889 | 1,918 | 174,600 | 18 | 101% | 101% | 131% | ▲▲ | 0 | 0 | 0 | 101% | 100% | 100% | 99% | 6% |
| 20261014 | 1,907 | 1,929 | 1,906 | 1,920 | 165,100 | 2 | 100% | 101% | 95% | ▲▲▲ | 0 | 0 | 0 | 99% | 100% | 99% | 99% | 6% |
| 20261015 | 1,880 | 1,888 | 1,854 | 1,868 | 166,500 | -52 | 97% | 99% | 101% | ▼ | 0 | 0 | 0 | 102% | 102% | 98% | 96% | 3% |
| 20261016 | 1,885 | 1,930 | 1,877 | 1,918 | 187,800 | 50 | 103% | 102% | 113% | ▲ | 0 | 0 | 0 | 101% | 102% | 95% | 99% | 6% |
| 20261019 | 1,890 | 1,927 | 1,886 | 1,908 | 127,600 | -10 | 99% | 101% | 68% | ▼ | 0 | 0 | 0 | 98% | 101% | 93% | 99% | 5% |
| 20261020 | 1,904 | 1,907 | 1,865 | 1,875 | 164,600 | -33 | 98% | 98% | 129% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 0% | 97% | 3% |
| 20261021 | 1,878 | 1,892 | 1,868 | 1,868 | 98,600 | -7 | 100% | 99% | 60% | ▼▼▼ | 0 | 0 | 0 | 102% | 102% | 0% | 96% | 3% |
| 20261022 | 1,879 | 1,933 | 1,870 | 1,917 | 234,000 | 49 | 103% | 102% | 237% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 99% | 4% |
| 20261023 | 1,910 | 1,947 | 1,886 | 1,927 | 190,500 | 10 | 101% | 101% | 81% | ▲▲ | 0 | 0 | 0 | 99% | 97% | 0% | 100% | 5% |
| 20261026 | 1,916 | 1,932 | 1,901 | 1,904 | 127,500 | -23 | 99% | 99% | 67% | ▼ | 0 | 0 | 0 | 101% | 96% | 0% | 99% | 3% |
| 20261027 | 1,910 | 1,927 | 1,909 | 1,924 | 112,500 | 20 | 101% | 101% | 88% | ▲ | 0 | 0 | 0 | 99% | 93% | 0% | 100% | 4% |
| 20261028 | 1,933 | 1,944 | 1,912 | 1,912 | 136,100 | -12 | 99% | 99% | 121% | ▼ | 0 | 0 | 0 | 97% | 92% | 0% | 99% | 4% |
| 20261029 | 1,910 | 1,917 | 1,850 | 1,855 | 510,900 | -57 | 97% | 97% | 375% | ▼▼ | 0 | 0 | 0 | 98% | 0% | 0% | 96% | 1% |
| 20261030 | 1,870 | 1,881 | 1,834 | 1,839 | 135,300 | -16 | 99% | 98% | 26% | ▼▼▼ | 0 | 0 | 0 | 98% | 0% | 0% | 95% | 0% |
| 20261102 | 1,831 | 1,839 | 1,800 | 1,800 | 162,700 | -39 | 98% | 98% | 120% | ▼▼▼▼ | 0 | 0 | 0 | 98% | 0% | 0% | 93% | 0% |
| 20261104 | 1,801 | 1,810 | 1,738 | 1,766 | 168,900 | -34 | 98% | 98% | 104% | ▼▼▼▼▼ | 0 | 0 | 0 | % | % | % | 92% | 0% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | モルガン・スタンレーMUFG証券株式会社 | 357,172 | 1.61% | ▼ | -29,600 | 1,890 | 1,895 | 1,862 | 1,885 | 128,700 |
| 2026-10-06 | Barclays Capital Securities Ltd | 143,225 | 0.64% | ▼ | -12,000 | 1,897 | 1,907 | 1,888 | 1,901 | 116,500 |
| 2026-10-06 | モルガン・スタンレーMUFG証券株式会社 | 386,772 | 1.75% | ▲ | 14,700 | 1,897 | 1,907 | 1,888 | 1,901 | 116,500 |
| 2026-10-05 | GOLDMAN SACHS INTERNATIONAL | 110,292 | 0.49% | ▼ | -28,100 | 1,857 | 1,905 | 1,853 | 1,905 | 188,400 |
| 2026-10-05 | Barclays Capital Securities Ltd | 155,225 | 0.70% | ▲ | 20,600 | 1,857 | 1,905 | 1,853 | 1,905 | 188,400 |
| 2026-10-02 | GOLDMAN SACHS INTERNATIONAL | 138,392 | 0.62% | ▲ | 1,871 | 1,883 | 1,838 | 1,842 | 161,500 | |
| 2026-10-02 | モルガン・スタンレーMUFG証券株式会社 | 372,072 | 1.68% | ▲ | 33,900 | 1,871 | 1,883 | 1,838 | 1,842 | 161,500 |
| 2026-09-30 | モルガン・スタンレーMUFG証券株式会社 | 338,172 | 1.53% | ▲ | 9,800 | 1,860 | 1,875 | 1,831 | 1,869 | 140,100 |
| 2026-09-29 | GOLDMAN SACHS INTERNATIONAL | 121,480 | 0.55% | ▼ | -32,300 | 1,881 | 1,888 | 1,850 | 1,853 | 243,300 |
| 2026-09-25 | Algert Global LLC | 105,700 | 0.47% | ▼ | -14,700 | |||||
| 2026-09-24 | Numeric Investors LLC | 100,500 | 0.45% | ▼ | -14,400 | |||||
| 2026-09-24 | GOLDMAN SACHS INTERNATIONAL | 153,780 | 0.69% | ▼ | ||||||
| 2026-09-24 | Barclays Capital Securities Ltd | 134,625 | 0.60% | ▲ | 6,500 | |||||
| 2026-09-24 | Algert Global LLC | 120,400 | 0.54% | ▲ | ||||||
| 2026-09-18 | Numeric Investors LLC | 114,900 | 0.52% | ▲ | ||||||
| 2026-09-18 | GOLDMAN SACHS INTERNATIONAL | 162,280 | 0.73% | ▲ | ||||||
| 2026-09-18 | Barclays Capital Securities Ltd | 128,125 | 0.58% | ▲ | ||||||
| 2026-09-18 | モルガン・スタンレーMUFG証券株式会社 | 328,372 | 1.48% | ▲ | ||||||
| 2026-05-27 | Nomura International plc | 316,744 | 1.21% | ▲ | 60,099 | 2,227 | 2,230 | 2,039 | 2,063 | 579,000 |
| 2026-05-26 | Nomura International plc | 256,645 | 0.98% | ▲ | 65,179 | 2,049 | 2,232 | 2,010 | 2,177 | 769,200 |
| 2026-05-20 | Nomura International plc | 191,466 | 0.73% | ▲ | 10,182 | 1,860 | 1,860 | 1,800 | 1,824 | 112,100 |
| 2026-05-19 | Nomura International plc | 181,284 | 0.69% | ▼ | -5,712 | 1,895 | 1,904 | 1,850 | 1,867 | 117,300 |
| 2026-05-15 | Nomura International plc | 186,996 | 0.71% | ▲ | 7,462 | 1,887 | 1,940 | 1,810 | 1,834 | 225,700 |
| 2026-05-14 | Nomura International plc | 179,534 | 0.68% | ▼ | -4,452 | 1,981 | 1,998 | 1,870 | 1,881 | 361,000 |
| 2026-05-12 | Nomura International plc | 183,986 | 0.70% | ▲ | 6,397 | 1,774 | 1,794 | 1,751 | 1,751 | 99,700 |
| 2026-04-30 | Nomura International plc | 177,589 | 0.68% | ▼ | -7,646 | 1,786 | 1,793 | 1,764 | 1,779 | 70,000 |
| 2026-04-28 | Nomura International plc | 185,235 | 0.71% | ▼ | -100,546 | 1,784 | 1,801 | 1,770 | 1,798 | 178,200 |
| 2026-04-17 | Nomura International plc | 285,781 | 1.09% | ▼ | -3,735 | 1,800 | 1,817 | 1,790 | 1,810 | 91,000 |
| 2026-04-16 | Nomura International plc | 289,516 | 1.10% | ▲ | 5,105 | 1,800 | 1,816 | 1,782 | 1,796 | 123,600 |
| 2026-04-15 | Nomura International plc | 284,411 | 1.09% | ▼ | -11,709 | 1,750 | 1,799 | 1,750 | 1,775 | 128,800 |
| 2026-04-14 | Nomura International plc | 296,120 | 1.13% | ▲ | 59,204 | 1,715 | 1,728 | 1,703 | 1,707 | 52,600 |
| 2026-04-13 | Nomura International plc | 236,916 | 0.90% | ▲ | 23,307 | 1,700 | 1,712 | 1,691 | 1,709 | 82,300 |
| 2026-04-03 | Nomura International plc | 213,609 | 0.81% | ▲ | 8,164 | 1,692 | 1,727 | 1,692 | 1,712 | 52,600 |
| 2026-04-02 | Nomura International plc | 205,445 | 0.78% | ▼ | -13,809 | 1,713 | 1,739 | 1,680 | 1,691 | 104,900 |
| 2026-03-27 | Nomura International plc | 219,254 | 0.84% | ▲ | 35,757 | 1,755 | 1,785 | 1,751 | 1,777 | 108,600 |
| 2026-03-27 | モルガン・スタンレーMUFG証券株式会社 | 129,421 | 0.49% | ▼ | -8,200 | 1,755 | 1,785 | 1,751 | 1,777 | 108,600 |
| 2026-03-18 | Nomura International plc | 183,497 | 0.70% | ▲ | 25,995 | 1,795 | 1,825 | 1,778 | 1,825 | 55,500 |
| 2026-03-17 | モルガン・スタンレーMUFG証券株式会社 | 137,621 | 0.52% | ▲ | 1,768 | 1,791 | 1,762 | 1,765 | 41,400 | |
| 2026-03-12 | Nomura International plc | 157,502 | 0.60% | ▲ | 24,156 | 1,792 | 1,797 | 1,765 | 1,777 | 83,200 |
| 2026-03-06 | Nomura International plc | 133,346 | 0.51% | ▲ | 1,800 | 1,827 | 1,780 | 1,805 | 75,800 | |
| 2026-02-26 | Nomura International plc | 101,212 | 0.38% | ▼ | -48,567 | 1,896 | 1,898 | 1,859 | 1,863 | 78,800 |
| 2026-02-24 | Nomura International plc | 149,779 | 0.57% | ▲ | 22,121 | 1,878 | 1,878 | 1,839 | 1,850 | 91,800 |
| 2026-02-20 | Nomura International plc | 127,658 | 0.48% | ▼ | -8,953 | 1,865 | 1,882 | 1,848 | 1,850 | 107,400 |
| 2026-02-18 | Nomura International plc | 136,611 | 0.52% | ▲ | 12,461 | 1,835 | 1,865 | 1,787 | 1,850 | 143,400 |
| 2026-02-16 | Nomura International plc | 124,150 | 0.47% | ▼ | -9,289 | 1,800 | 1,840 | 1,788 | 1,837 | 167,000 |
| 2026-02-13 | Nomura International plc | 133,439 | 0.51% | ▲ | 1,965 | 1,965 | 1,892 | 1,914 | 133,000 | |
| 2025-10-01 | Barclays Capital Securities Ltd | 104,822 | 0.40% | ▼ | -25,700 | 1,598 | 1,598 | 1,546 | 1,553 | 49,300 |
| 2025-09-03 | Barclays Capital Securities Ltd | 130,522 | 0.50% | ▲ | 800 | 1,604 | 1,614 | 1,595 | 1,602 | 34,100 |
| 2025-09-02 | Barclays Capital Securities Ltd | 129,722 | 0.49% | ▼ | -1,100 | 1,603 | 1,608 | 1,588 | 1,605 | 26,300 |
| 2025-09-01 | Barclays Capital Securities Ltd | 130,822 | 0.50% | ▲ | 1,600 | 1,595 | 1,610 | 1,585 | 1,590 | 22,800 |
| 2025-08-29 | Barclays Capital Securities Ltd | 129,222 | 0.49% | ▼ | -2,300 | 1,583 | 1,607 | 1,580 | 1,593 | 28,600 |
| 2025-08-28 | Barclays Capital Securities Ltd | 131,522 | 0.50% | ▲ | 26,500 | 1,582 | 1,587 | 1,570 | 1,580 | 17,800 |
| 2025-08-26 | Barclays Capital Securities Ltd | 105,022 | 0.40% | ▼ | -25,500 | 1,590 | 1,590 | 1,577 | 1,577 | 22,400 |
| 2025-08-25 | Barclays Capital Securities Ltd | 130,522 | 0.50% | ▲ | 200 | 1,601 | 1,601 | 1,583 | 1,591 | 23,700 |
| 2025-08-22 | Barclays Capital Securities Ltd | 130,322 | 0.49% | ▼ | -12,000 | 1,586 | 1,604 | 1,581 | 1,600 | 26,300 |
| 2025-06-26 | Barclays Capital Securities Ltd | 142,322 | 0.54% | ▲ | 1,496 | 1,512 | 1,492 | 1,512 | 44,000 |