| 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 | 3,886 | 3,893 | 3,852 | 3,872 | 1,839,200 | 20 | 101% | 100% | 132% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 102% | 99% | 107% |
| 20250610 | 3,872 | 3,892 | 3,823 | 3,828 | 1,928,900 | -44 | 99% | 99% | 105% | ▼ | 0 | 0 | 0 | 99% | 100% | 103% | 98% | 106% |
| 20250611 | 3,828 | 3,838 | 3,792 | 3,805 | 1,495,500 | -23 | 99% | 99% | 78% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 104% | 97% | 105% |
| 20250613 | 3,798 | 3,801 | 3,735 | 3,758 | 2,751,600 | -47 | 99% | 99% | 184% | ▼▼▼ | 0 | 0 | 0 | 101% | 100% | 104% | 96% | 103% |
| 20250616 | 3,782 | 3,812 | 3,767 | 3,806 | 1,570,000 | 48 | 101% | 101% | 57% | ▲ | 0 | 0 | 0 | 100% | 100% | 104% | 97% | 102% |
| 20250617 | 3,794 | 3,819 | 3,791 | 3,806 | 1,287,100 | 0 | 100% | 100% | 82% | -- | 0 | 0 | 0 | 101% | 101% | 104% | 97% | 102% |
| 20250618 | 3,796 | 3,830 | 3,786 | 3,825 | 1,662,000 | 19 | 100% | 101% | 129% | ▲ | 0 | 0 | 0 | 99% | 100% | 103% | 98% | 103% |
| 20250619 | 3,837 | 3,837 | 3,790 | 3,799 | 1,352,700 | -26 | 99% | 99% | 81% | ▼ | 0 | 0 | 0 | 100% | 102% | 105% | 97% | 102% |
| 20250620 | 3,776 | 3,797 | 3,744 | 3,774 | 5,845,200 | -25 | 99% | 100% | 432% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 102% | 96% | 102% |
| 20250623 | 3,782 | 3,819 | 3,777 | 3,786 | 1,602,400 | 12 | 100% | 100% | 27% | ▲ | 0 | 0 | 0 | 100% | 101% | 100% | 97% | 102% |
| 20250624 | 3,828 | 3,842 | 3,797 | 3,819 | 1,423,300 | 33 | 101% | 100% | 89% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 97% | 102% |
| 20250625 | 3,835 | 3,842 | 3,780 | 3,806 | 1,746,300 | -13 | 100% | 99% | 123% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 97% | 101% |
| 20250626 | 3,825 | 3,850 | 3,813 | 3,841 | 2,100,600 | 35 | 101% | 100% | 120% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 102% |
| 20250627 | 3,840 | 3,885 | 3,831 | 3,854 | 2,616,200 | 13 | 100% | 100% | 125% | ▲▲ | 0 | 0 | 0 | 99% | 102% | 0% | 98% | 103% |
| 20250630 | 3,860 | 3,866 | 3,815 | 3,839 | 2,797,200 | -15 | 100% | 99% | 107% | ▼ | 0 | 0 | 0 | 101% | 103% | 0% | 98% | 102% |
| 20250701 | 3,819 | 3,866 | 3,803 | 3,851 | 2,091,800 | 12 | 100% | 101% | 75% | ▲ | 0 | 0 | 0 | 101% | 100% | 0% | 99% | 102% |
| 20250702 | 3,860 | 3,906 | 3,858 | 3,880 | 2,240,200 | 29 | 101% | 101% | 107% | ▲▲ | 0 | 0 | 0 | 101% | 99% | 0% | 99% | 103% |
| 20250703 | 3,878 | 3,913 | 3,858 | 3,909 | 2,197,600 | 29 | 101% | 101% | 98% | ▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 104% |
| 20250704 | 3,950 | 3,968 | 3,918 | 3,947 | 1,935,500 | 38 | 101% | 100% | 88% | ▲▲▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 105% |
| 20250707 | 3,930 | 3,941 | 3,858 | 3,858 | 1,618,400 | -89 | 98% | 98% | 84% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 103% |
| 20250708 | 3,825 | 3,856 | 3,815 | 3,844 | 1,949,900 | -14 | 100% | 100% | 120% | ▼▼ | 0 | 0 | 0 | % | % | % | 97% | 102% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | Barclays Bank PLC | 9,794,910 | 1.35% | ▼ | -568,000 | 3,502 | 3,555 | 3,461 | 3,502 | 5,429,800 |
| 2025-03-31 | BNP Paribas Financial Markets SNC | 2,996,948 | 0.41% | ▼ | -663,602 | 3,773 | 3,792 | 3,712 | 3,720 | 3,928,900 |
| 2025-03-25 | BNP Paribas Financial Markets SNC | 3,660,550 | 0.50% | ▲ | 118,193 | 3,998 | 4,029 | 3,967 | 3,996 | 2,049,500 |
| 2025-03-18 | BNP Paribas Financial Markets SNC | 3,542,357 | 0.49% | ▼ | -323,500 | 3,899 | 3,973 | 3,893 | 3,947 | 2,766,300 |
| 2025-03-17 | Barclays Bank PLC | 10,362,910 | 1.43% | ▲ | 486,100 | 3,861 | 3,894 | 3,854 | 3,878 | 1,932,200 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 3,865,857 | 0.53% | ▲ | 323,400 | 3,794 | 3,808 | 3,784 | 3,795 | 2,239,300 |
| 2025-03-12 | BNP Paribas Financial Markets SNC | 3,542,457 | 0.49% | ▼ | -322,700 | 3,730 | 3,803 | 3,725 | 3,774 | 2,558,000 |
| 2025-03-11 | BNP Paribas Financial Markets SNC | 3,865,157 | 0.53% | ▲ | 3,650 | 3,708 | 3,601 | 3,708 | 3,089,200 | |
| 2025-02-18 | Barclays Bank PLC | 9,876,810 | 1.36% | ▲ | 5,310,271 | 3,930 | 3,987 | 3,898 | 3,914 | 2,285,800 |
| 2024-09-30 | BNP Paribas Financial Markets SNC | 3,599,165 | 0.49% | ▼ | -146,850 | 3,450 | 3,465 | 3,364 | 3,391 | 4,743,000 |
| 2024-09-25 | BNP Paribas Financial Markets SNC | 3,746,015 | 0.51% | ▲ | 3,458 | 3,458 | 3,390 | 3,403 | 2,116,700 |