| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 2,884 | 2,920 | 2,867 | 2,904 | 79,900 | 16 | 101% | 101% | 63% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 104% | 100% | 3% |
| 20250624 | 2,915 | 2,922 | 2,902 | 2,903 | 48,300 | -1 | 100% | 100% | 60% | ▼ | 0 | 0 | 0 | 100% | 102% | 107% | 100% | 3% |
| 20250625 | 2,889 | 2,895 | 2,870 | 2,890 | 65,300 | -13 | 100% | 100% | 135% | ▼▼ | 20 | 0 | 0 | 101% | 102% | 108% | 100% | 2% |
| 20250626 | 2,882 | 2,917 | 2,882 | 2,917 | 60,600 | 27 | 101% | 101% | 93% | ▲ | 19 | 0 | 0 | 101% | 101% | 107% | 100% | 3% |
| 20250627 | 2,900 | 2,930 | 2,900 | 2,928 | 59,500 | 11 | 100% | 101% | 98% | ▲▲ | 18 | 0 | 0 | 100% | 99% | 105% | 100% | 4% |
| 20250630 | 2,950 | 2,972 | 2,942 | 2,946 | 91,800 | 18 | 101% | 100% | 154% | ▲▲▲ | 17 | 0 | 0 | 99% | 101% | 106% | 100% | 4% |
| 20250701 | 2,931 | 2,943 | 2,900 | 2,903 | 58,900 | -43 | 99% | 99% | 64% | ▼ | 16 | 0 | 0 | 101% | 102% | 107% | 99% | 3% |
| 20250702 | 2,903 | 2,931 | 2,898 | 2,927 | 62,700 | 24 | 101% | 101% | 106% | ▲ | 15 | 0 | 0 | 100% | 102% | 106% | 99% | 4% |
| 20250703 | 2,927 | 2,950 | 2,913 | 2,922 | 46,700 | -5 | 100% | 100% | 74% | ▼ | 14 | 0 | 0 | 100% | 102% | 106% | 99% | 3% |
| 20250704 | 2,922 | 2,936 | 2,906 | 2,913 | 30,200 | -9 | 100% | 100% | 65% | ▼▼ | 13 | 0 | 0 | 102% | 103% | 107% | 99% | 3% |
| 20250707 | 2,902 | 2,984 | 2,902 | 2,947 | 68,700 | 34 | 101% | 102% | 227% | ▲ | 12 | 0 | 0 | 100% | 101% | 105% | 100% | 4% |
| 20250708 | 2,952 | 2,967 | 2,926 | 2,965 | 77,000 | 18 | 101% | 100% | 112% | ▲▲ | 11 | 0 | 0 | 100% | 101% | 0% | 100% | 5% |
| 20250709 | 2,970 | 3,005 | 2,964 | 2,977 | 76,800 | 12 | 100% | 100% | 100% | ▲▲▲ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 5% |
| 20250710 | 2,977 | 2,984 | 2,947 | 2,962 | 73,200 | -15 | 99% | 99% | 95% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 5% |
| 20250711 | 2,985 | 3,015 | 2,969 | 2,984 | 93,800 | 22 | 101% | 100% | 128% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 6% |
| 20250714 | 2,984 | 2,994 | 2,963 | 2,986 | 49,900 | 2 | 100% | 100% | 53% | ▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 5% |
| 20250715 | 2,990 | 3,010 | 2,990 | 3,005 | 55,000 | 19 | 101% | 101% | 110% | ▲▲▲ | 0 | 0 | 0 | 100% | 103% | 0% | 100% | 5% |
| 20250716 | 3,000 | 3,020 | 2,996 | 3,000 | 45,500 | -5 | 100% | 100% | 83% | ▼ | 0 | 0 | 0 | 101% | 104% | 0% | 100% | 5% |
| 20250717 | 2,995 | 3,015 | 2,979 | 3,015 | 41,700 | 15 | 101% | 101% | 92% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 4% |
| 20250718 | 3,015 | 3,035 | 3,005 | 3,025 | 39,400 | 10 | 100% | 100% | 94% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 5% |
| 20250722 | 3,040 | 3,045 | 2,973 | 3,015 | 135,800 | -10 | 100% | 99% | 345% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 4% |
| 20250723 | 3,145 | 3,240 | 3,080 | 3,100 | 382,100 | 85 | 103% | 99% | 281% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 7% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-23 | GOLDMAN SACHS INTERNATIONAL | 261,289 | 0.48% | ▼ | -24,050 | 3,270 | 3,285 | 3,260 | 3,285 | 26,300 |
| 2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 285,339 | 0.52% | ▼ | -45,700 | 3,295 | 3,305 | 3,260 | 3,270 | 579,900 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 76,363 | 0.14% | ▼ | -204,323 | 3,295 | 3,305 | 3,260 | 3,270 | 579,900 |
| 2024-10-24 | GOLDMAN SACHS INTERNATIONAL | 331,039 | 0.60% | ▲ | 58,800 | 3,300 | 3,320 | 3,240 | 3,285 | 178,900 |
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 272,239 | 0.50% | ▲ | 3,580 | 3,625 | 3,570 | 3,615 | 83,600 | |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 280,686 | 0.51% | ▲ | 36,746 | 3,625 | 3,655 | 3,580 | 3,580 | 82,100 |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 243,940 | 0.44% | ▼ | -29,450 | 3,850 | 3,900 | 3,730 | 3,750 | 357,200 |
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 273,390 | 0.50% | ▲ | 3,525 | 3,545 | 3,485 | 3,520 | 81,800 | |
| 2024-06-14 | GOLDMAN SACHS INTERNATIONAL | 265,739 | 0.48% | ▼ | -56,600 | 3,590 | 3,640 | 3,590 | 3,615 | 87,000 |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 322,339 | 0.59% | ▼ | -4,800 | 3,730 | 3,730 | 3,655 | 3,665 | 164,500 |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 327,139 | 0.60% | ▲ | 4,400 | 3,665 | 3,710 | 3,665 | 3,680 | 79,700 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 322,739 | 0.59% | ▼ | -4,300 | 3,640 | 3,680 | 3,620 | 3,670 | 58,000 |
| 2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 327,039 | 0.60% | ▲ | 52,773 | 3,685 | 3,720 | 3,640 | 3,660 | 80,000 |