| 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 | 4,018 | 4,055 | 4,004 | 4,032 | 10,544,700 | 84 | 102% | 100% | 203% | ▲▲ | 0 | 0 | 0 | 98% | 99% | 101% | 100% | 110% |
| 20250610 | 4,026 | 4,035 | 3,943 | 3,957 | 9,169,600 | -75 | 98% | 98% | 87% | ▼ | 0 | 0 | 0 | 99% | 100% | 102% | 98% | 108% |
| 20250611 | 3,969 | 3,988 | 3,935 | 3,948 | 5,641,300 | -9 | 100% | 99% | 62% | ▼▼ | 0 | 0 | 0 | 98% | 99% | 102% | 98% | 108% |
| 20250613 | 3,994 | 4,014 | 3,877 | 3,895 | 11,692,000 | -53 | 99% | 98% | 207% | ▼▼▼ | 0 | 0 | 0 | 101% | 102% | 104% | 97% | 106% |
| 20250616 | 3,892 | 3,923 | 3,873 | 3,923 | 8,840,100 | 28 | 101% | 101% | 76% | ▲ | 0 | 0 | 0 | 101% | 100% | 103% | 97% | 107% |
| 20250617 | 3,939 | 3,974 | 3,924 | 3,969 | 6,366,900 | 46 | 101% | 101% | 72% | ▲▲ | 0 | 0 | 0 | 101% | 102% | 103% | 98% | 105% |
| 20250618 | 3,930 | 3,973 | 3,922 | 3,970 | 5,866,700 | 1 | 100% | 101% | 92% | ▲▲▲ | 0 | 0 | 0 | 99% | 101% | 102% | 98% | 103% |
| 20250619 | 3,983 | 3,993 | 3,943 | 3,962 | 4,555,300 | -8 | 100% | 99% | 78% | ▼ | 0 | 0 | 0 | 100% | 101% | 103% | 98% | 102% |
| 20250620 | 3,953 | 4,008 | 3,936 | 3,936 | 13,552,400 | -26 | 99% | 100% | 298% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 101% | 98% | 101% |
| 20250623 | 3,929 | 3,937 | 3,881 | 3,913 | 6,295,000 | -23 | 99% | 100% | 46% | ▼▼▼ | 0 | 0 | 0 | 101% | 101% | 99% | 97% | 100% |
| 20250624 | 3,959 | 4,016 | 3,943 | 4,014 | 9,010,700 | 101 | 103% | 101% | 143% | ▲ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 103% |
| 20250625 | 4,020 | 4,034 | 3,927 | 3,976 | 7,968,000 | -38 | 99% | 99% | 88% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 102% |
| 20250626 | 3,970 | 3,996 | 3,946 | 3,996 | 9,007,200 | 20 | 101% | 101% | 113% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 103% |
| 20250627 | 3,964 | 4,008 | 3,941 | 3,974 | 11,524,700 | -22 | 99% | 100% | 128% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 102% |
| 20250630 | 4,005 | 4,008 | 3,949 | 3,993 | 9,745,100 | 19 | 100% | 100% | 85% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 103% |
| 20250701 | 4,010 | 4,025 | 3,952 | 4,019 | 9,009,500 | 26 | 101% | 100% | 92% | ▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 100% | 103% |
| 20250702 | 4,027 | 4,038 | 3,977 | 3,984 | 10,392,500 | -35 | 99% | 99% | 115% | ▼ | 0 | 0 | 0 | 100% | 98% | 0% | 99% | 102% |
| 20250703 | 4,009 | 4,015 | 3,954 | 3,996 | 7,369,400 | 12 | 100% | 100% | 71% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 103% |
| 20250704 | 4,049 | 4,092 | 4,025 | 4,055 | 9,662,000 | 59 | 101% | 100% | 131% | ▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 104% |
| 20250707 | 4,037 | 4,065 | 3,944 | 3,957 | 8,355,600 | -98 | 98% | 98% | 86% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 102% |
| 20250708 | 3,930 | 3,966 | 3,907 | 3,937 | 9,214,400 | -20 | 99% | 100% | 110% | ▼▼ | 0 | 0 | 0 | % | % | % | 97% | 101% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | Barclays Bank PLC | 29,959,114 | 1.19% | ▼ | -293,840 | 3,959 | 4,024 | 3,951 | 4,002 | 14,126,300 |
| 2025-05-21 | Barclays Bank PLC | 30,252,954 | 1.20% | ▲ | 89,155 | 3,927 | 4,005 | 3,844 | 3,890 | 22,134,800 |
| 2025-04-21 | Barclays Bank PLC | 30,163,799 | 1.19% | ▼ | -1,800 | 3,420 | 3,426 | 3,357 | 3,384 | 6,958,600 |
| 2025-04-18 | Barclays Bank PLC | 30,165,599 | 1.20% | ▲ | 81,800 | 3,451 | 3,491 | 3,430 | 3,467 | 8,735,900 |
| 2025-04-04 | Barclays Bank PLC | 30,083,799 | 1.19% | ▼ | -175,100 | 3,434 | 3,447 | 3,175 | 3,277 | 42,288,200 |
| 2025-03-21 | Barclays Bank PLC | 30,258,899 | 1.20% | ▲ | -127,400 | 4,344 | 4,503 | 4,334 | 4,471 | 16,355,000 |
| 2025-02-18 | Barclays Bank PLC | 30,386,299 | 1.19% | ▲ | 7,531,700 | 4,375 | 4,445 | 4,352 | 4,420 | 9,928,500 |
| 2024-10-18 | Barclays Bank PLC | 22,854,599 | 0.90% | ▲ | 54,840 | 3,200 | 3,215 | 3,183 | 3,204 | 12,659,400 |
| 2024-10-08 | Barclays Bank PLC | 22,799,759 | 0.89% | ▼ | -92,900 | 3,106 | 3,109 | 3,016 | 3,023 | 10,164,300 |
| 2024-10-07 | Barclays Bank PLC | 22,892,659 | 0.90% | ▲ | 3,090 | 3,129 | 3,015 | 3,115 | 18,326,700 | |
| 2024-08-23 | Barclays Bank PLC | 22,937,038 | 0.90% | ▲ | 133,700 | 3,044 | 3,075 | 3,030 | 3,075 | 6,304,700 |
| 2024-08-22 | Barclays Bank PLC | 22,803,338 | 0.89% | ▼ | -67,722 | 3,050 | 3,060 | 3,015 | 3,034 | 6,151,800 |
| 2024-08-14 | Barclays Bank PLC | 22,871,060 | 0.90% | ▲ | 407,800 | 2,910 | 2,976 | 2,906 | 2,924 | 12,519,200 |
| 2024-08-05 | Barclays Bank PLC | 22,463,260 | 0.88% | ▼ | -481,374 | 2,800 | 2,801 | 2,393 | 2,452 | 41,031,400 |
| 2024-07-05 | Barclays Bank PLC | 22,944,634 | 0.90% | ▲ | 2,295,918 | 3,565 | 3,571 | 3,506 | 3,510 | 10,017,400 |
| 2024-04-24 | Barclays Bank PLC | 20,648,716 | 0.81% | ▼ | -3,829,300 | 3,042 | 3,048 | 3,015 | 3,045 | 8,087,200 |
| 2024-04-23 | Barclays Bank PLC | 24,478,016 | 0.96% | ▲ | 1,793,881 | 3,033 | 3,053 | 3,017 | 3,030 | 7,202,400 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TJVU | 350 | 2024-06-06 09:17 | 株式会社みずほフィナンシャルグループ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |