| 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 | 1,196 | 1,198 | 1,180 | 1,189 | 1,069,000 | -15 | 99% | 99% | 81% | ▼▼ | 14 | 20 | 0 | 99% | 101% | 112% | 95% | 2% |
| 20250624 | 1,198 | 1,202 | 1,180 | 1,187 | 1,261,600 | -3 | 100% | 99% | 118% | ▼▼▼ | 14 | 19 | 0 | 100% | 101% | 113% | 95% | 2% |
| 20250625 | 1,200 | 1,206 | 1,185 | 1,202 | 1,141,600 | 15 | 101% | 100% | 90% | ▲ | 13 | 18 | 0 | 101% | 101% | 112% | 96% | 3% |
| 20250626 | 1,205 | 1,213 | 1,200 | 1,213 | 773,600 | 12 | 101% | 101% | 68% | ▲▲ | 13 | 18 | 0 | 101% | 101% | 112% | 97% | 4% |
| 20250627 | 1,204 | 1,226 | 1,201 | 1,212 | 884,200 | -2 | 100% | 101% | 114% | ▼ | 12 | 17 | 0 | 99% | 101% | 111% | 97% | 4% |
| 20250630 | 1,220 | 1,226 | 1,211 | 1,211 | 753,200 | -1 | 100% | 99% | 85% | ▼▼ | 14 | 17 | 0 | 101% | 103% | 113% | 97% | 4% |
| 20250701 | 1,198 | 1,218 | 1,184 | 1,214 | 767,700 | 3 | 100% | 101% | 102% | ▲ | 9 | 14 | 0 | 100% | 101% | 111% | 97% | 4% |
| 20250702 | 1,213 | 1,224 | 1,209 | 1,214 | 477,300 | 1 | 100% | 100% | 62% | ▲▲ | 9 | 14 | 0 | 100% | 102% | 111% | 97% | 4% |
| 20250703 | 1,215 | 1,221 | 1,208 | 1,212 | 498,200 | -3 | 100% | 100% | 104% | ▼ | 11 | 13 | 0 | 100% | 103% | 110% | 100% | 4% |
| 20250704 | 1,225 | 1,234 | 1,214 | 1,229 | 595,500 | 17 | 101% | 100% | 120% | ▲ | 10 | 13 | 0 | 100% | 103% | 110% | 100% | 6% |
| 20250707 | 1,229 | 1,235 | 1,214 | 1,227 | 527,100 | -2 | 100% | 100% | 89% | ▼ | 9 | 0 | 0 | 100% | 104% | 110% | 100% | 6% |
| 20250708 | 1,225 | 1,228 | 1,214 | 1,222 | 729,100 | -6 | 100% | 100% | 138% | ▼▼ | 8 | 11 | 0 | 101% | 103% | 0% | 99% | 5% |
| 20250709 | 1,231 | 1,244 | 1,211 | 1,242 | 929,900 | 20 | 102% | 101% | 128% | ▲ | 7 | 0 | 0 | 101% | 102% | 0% | 100% | 7% |
| 20250710 | 1,245 | 1,256 | 1,241 | 1,256 | 850,300 | 15 | 101% | 101% | 91% | ▲▲ | 6 | 0 | 0 | 100% | 104% | 0% | 100% | 8% |
| 20250711 | 1,261 | 1,289 | 1,256 | 1,262 | 769,200 | 6 | 100% | 100% | 90% | ▲▲▲ | 6 | 0 | 0 | 101% | 105% | 0% | 100% | 7% |
| 20250714 | 1,262 | 1,279 | 1,255 | 1,274 | 656,100 | 12 | 101% | 101% | 85% | ▲▲▲▲ | 6 | 0 | 0 | 99% | 105% | 0% | 100% | 7% |
| 20250715 | 1,280 | 1,293 | 1,266 | 1,274 | 768,300 | 0 | 100% | 99% | 117% | -- | 6 | 0 | 0 | 100% | 106% | 0% | 100% | 7% |
| 20250716 | 1,268 | 1,278 | 1,261 | 1,271 | 647,400 | -3 | 100% | 100% | 84% | ▼ | 4 | 0 | 0 | 103% | 106% | 0% | 100% | 7% |
| 20250717 | 1,270 | 1,315 | 1,270 | 1,312 | 1,241,700 | 42 | 103% | 103% | 192% | ▲ | 3 | 0 | 0 | 100% | 0% | 0% | 100% | 11% |
| 20250718 | 1,319 | 1,332 | 1,314 | 1,324 | 1,295,600 | 12 | 101% | 100% | 104% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 12% |
| 20250722 | 1,337 | 1,357 | 1,329 | 1,342 | 2,150,200 | 18 | 101% | 100% | 166% | ▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 13% |
| 20250723 | 1,360 | 1,382 | 1,335 | 1,350 | 2,068,500 | 9 | 101% | 99% | 96% | ▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 12% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 野村證券株式会社 | 1,477,439 | 0.36% | ▼ | -882,300 | 1,214 | 1,214 | 1,202 | 1,210 | 780,900 |
| 2025-06-11 | 野村證券株式会社 | 2,359,739 | 0.58% | ▼ | -124,400 | 1,184 | 1,186 | 1,165 | 1,167 | 838,600 |
| 2025-05-30 | 野村證券株式会社 | 2,484,139 | 0.61% | ▲ | 64,500 | 1,169 | 1,194 | 1,165 | 1,194 | 2,505,800 |
| 2025-05-29 | 野村證券株式会社 | 2,419,639 | 0.59% | ▼ | -20,201 | 1,169 | 1,188 | 1,168 | 1,186 | 909,200 |
| 2025-04-14 | 野村證券株式会社 | 2,439,840 | 0.60% | ▲ | 24,531 | 1,080 | 1,098 | 1,070 | 1,094 | 661,900 |
| 2025-04-04 | 野村證券株式会社 | 2,415,309 | 0.59% | ▼ | -24,400 | 1,111 | 1,125 | 1,064 | 1,095 | 2,526,700 |
| 2025-04-03 | 野村證券株式会社 | 2,439,709 | 0.60% | ▲ | 299,759 | 1,149 | 1,173 | 1,140 | 1,164 | 2,430,000 |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,534,442 | 0.36% | ▼ | -615,224 | 1,060 | 1,079 | 1,056 | 1,071 | 1,922,100 |
| 2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,149,666 | 0.51% | ▲ | 1,043 | 1,043 | 997 | 1,016 | 2,806,600 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,479,126 | 0.34% | ▼ | -1,987,491 | 874 | 880 | 866 | 876 | 5,424,400 |
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,466,617 | 0.81% | ▲ | 403,352 | 861 | 880 | 858 | 875 | 1,161,800 |
| 2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,063,265 | 0.71% | ▲ | 472,767 | 932 | 940 | 920 | 929 | 1,173,200 |
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,590,498 | 0.60% | ▲ | 157,500 | 889 | 897 | 877 | 881 | 1,252,600 |
| 2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,432,998 | 0.57% | ▼ | -141,200 | 904 | 935 | 897 | 920 | 2,461,800 |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,574,198 | 0.60% | ▲ | 349,200 | 879 | 895 | 873 | 886 | 1,389,100 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,224,998 | 0.52% | ▲ | 879 | 900 | 865 | 869 | 1,683,400 | |
| 2024-08-08 | 野村證券株式会社 | 2,139,950 | 0.50% | ▲ | 22,500 | 813 | 849 | 813 | 820 | 1,471,200 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 2,025,971 | 0.47% | ▼ | -416,600 | 953 | 967 | 943 | 960 | 1,641,300 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 2,442,571 | 0.57% | ▼ | -394,485 | 920 | 945 | 917 | 922 | 1,938,000 |
| 2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 2,837,056 | 0.66% | ▲ | 846 | 886 | 844 | 881 | 1,238,700 |