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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250613 | 2,728 | 2,728 | 2,643 | 2,667 | 23,300 | -72 | 97% | 98% | 80% | ▼ | 18 | 0 | 0 | 100% | 104% | 109% | 94% | 101% |
20250616 | 2,685 | 2,696 | 2,670 | 2,691 | 26,400 | 24 | 101% | 100% | 113% | ▲ | 16 | 0 | 0 | 100% | 101% | 109% | 95% | 101% |
20250617 | 2,691 | 2,711 | 2,670 | 2,699 | 25,600 | 8 | 100% | 100% | 97% | ▲▲ | 15 | 0 | 0 | 101% | 101% | 109% | 95% | 101% |
20250618 | 2,699 | 2,799 | 2,699 | 2,730 | 26,500 | 31 | 101% | 101% | 104% | ▲▲▲ | 15 | 0 | 0 | 101% | 99% | 107% | 96% | 102% |
20250619 | 2,748 | 2,799 | 2,718 | 2,780 | 39,500 | 50 | 102% | 101% | 149% | ▲▲▲▲ | 15 | 0 | 0 | 99% | 101% | 107% | 98% | 104% |
20250620 | 2,752 | 2,786 | 2,704 | 2,728 | 31,900 | -52 | 98% | 99% | 81% | ▼ | 14 | 0 | 0 | 100% | 103% | 108% | 96% | 102% |
20250623 | 2,727 | 2,738 | 2,684 | 2,726 | 12,100 | -2 | 100% | 100% | 38% | ▼▼ | 12 | 0 | 0 | 98% | 102% | 107% | 96% | 102% |
20250624 | 2,756 | 2,757 | 2,700 | 2,707 | 9,200 | -19 | 99% | 98% | 76% | ▼▼▼ | 12 | 0 | 0 | 100% | 104% | 109% | 95% | 101% |
20250625 | 2,707 | 2,720 | 2,681 | 2,708 | 22,600 | 1 | 100% | 100% | 246% | ▲ | 10 | 0 | 0 | 102% | 102% | 108% | 95% | 102% |
20250626 | 2,728 | 2,790 | 2,704 | 2,786 | 29,100 | 78 | 103% | 102% | 129% | ▲▲ | 9 | 0 | 0 | 101% | 99% | 105% | 98% | 104% |
20250627 | 2,790 | 2,819 | 2,780 | 2,813 | 56,300 | 27 | 101% | 101% | 193% | ▲▲▲ | 11 | 0 | 0 | 100% | 100% | 0% | 99% | 105% |
20250630 | 2,813 | 2,825 | 2,795 | 2,803 | 27,500 | -10 | 100% | 100% | 49% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 99% | 105% |
20250701 | 2,785 | 2,811 | 2,733 | 2,766 | 29,700 | -37 | 99% | 99% | 108% | ▼▼ | 9 | 0 | 0 | 100% | 104% | 0% | 97% | 104% |
20250702 | 2,759 | 2,785 | 2,742 | 2,769 | 17,100 | 3 | 100% | 100% | 58% | ▲ | 6 | 0 | 0 | 100% | 105% | 0% | 97% | 104% |
20250703 | 2,769 | 2,795 | 2,754 | 2,760 | 14,900 | -9 | 100% | 100% | 87% | ▼ | 7 | 0 | 0 | 101% | 104% | 0% | 97% | 103% |
20250704 | 2,786 | 2,829 | 2,759 | 2,808 | 25,200 | 48 | 102% | 101% | 169% | ▲ | 6 | 0 | 0 | 100% | 104% | 0% | 99% | 105% |
20250707 | 2,817 | 2,845 | 2,812 | 2,829 | 22,600 | 21 | 101% | 100% | 90% | ▲▲ | 0 | 0 | 0 | 102% | 104% | 0% | 100% | 106% |
20250708 | 2,829 | 2,882 | 2,820 | 2,873 | 23,200 | 44 | 102% | 102% | 103% | ▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 108% |
20250709 | 2,888 | 2,917 | 2,883 | 2,897 | 23,900 | 24 | 101% | 100% | 103% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 109% |
20250710 | 2,897 | 2,929 | 2,870 | 2,890 | 29,800 | -7 | 100% | 100% | 125% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 108% |
20250711 | 2,927 | 2,963 | 2,906 | 2,940 | 17,100 | 50 | 102% | 100% | 57% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 109% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-27 | Barclays Capital Securities Ltd | 94,074 | 0.49% | ▼ | -5,000 | 2,352 | 2,356 | 2,320 | 2,349 | 61,000 |
2025-03-24 | Barclays Capital Securities Ltd | 99,074 | 0.52% | ▲ | 5,230 | 2,382 | 2,385 | 2,342 | 2,343 | 30,200 |
2025-03-04 | Barclays Capital Securities Ltd | 93,844 | 0.49% | ▼ | -9,400 | 2,386 | 2,398 | 2,358 | 2,368 | 51,000 |
2025-02-27 | Barclays Capital Securities Ltd | 103,244 | 0.51% | ▲ | 2,344 | 2,380 | 2,313 | 2,337 | 116,400 |