| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 3,235 | 3,255 | 3,176 | 3,226 | 509,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 3,238 | 3,258 | 3,204 | 3,230 | 278,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 3,200 | 3,213 | 3,144 | 3,144 | 423,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 3,130 | 3,167 | 3,103 | 3,110 | 410,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 3,115 | 3,213 | 3,111 | 3,204 | 462,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 3,113 | 3,233 | 3,103 | 3,203 | 803,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 3,184 | 3,271 | 3,180 | 3,250 | 390,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 3,245 | 3,258 | 3,195 | 3,210 | 357,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 3,237 | 3,307 | 3,220 | 3,248 | 510,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 3,251 | 3,305 | 3,230 | 3,256 | 432,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 3,326 | 3,443 | 3,293 | 3,443 | 2,180,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 3,415 | 3,430 | 3,337 | 3,430 | 963,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 3,480 | 3,569 | 3,460 | 3,550 | 643,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 3,559 | 3,589 | 3,542 | 3,556 | 636,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 3,461 | 3,493 | 3,419 | 3,431 | 511,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 3,465 | 3,564 | 3,445 | 3,535 | 886,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 3,559 | 3,559 | 3,431 | 3,502 | 888,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 3,478 | 3,524 | 3,460 | 3,461 | 516,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-08 | GOLDMAN SACHS INTERNATIONAL | 1,179,055 | 0.50% | ▲ | 3,004 | 3,094 | 3,004 | 3,056 | 625,900 | |
| 2026-04-13 | J.P. MORGAN SECURITIES PLC | 1,015,556 | 0.43% | ▼ | -537,431 | 2,690 | 2,720 | 2,665 | 2,702 | 376,600 |
| 2026-04-09 | J.P. MORGAN SECURITIES PLC | 1,552,987 | 0.66% | ▲ | 2,705 | 2,722 | 2,662 | 2,666 | 441,200 | |
| 2026-02-26 | GOLDMAN SACHS INTERNATIONAL | 1,169,535 | 0.49% | ▼ | -28,600 | 2,672 | 2,694 | 2,656 | 2,685 | 641,600 |
| 2026-02-25 | GOLDMAN SACHS INTERNATIONAL | 1,198,135 | 0.51% | ▲ | 2,699 | 2,699 | 2,616 | 2,622 | 774,900 | |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 661,978 | 0.28% | ▼ | -601,075 | 1,654 | 1,659 | 1,633 | 1,651 | 488,900 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 1,263,053 | 0.53% | ▲ | 1,653 | 1,664 | 1,641 | 1,641 | 296,800 | |
| 2024-09-05 | モルガン・スタンレーMUFG証券株式会社 | 1,145,344 | 0.48% | ▼ | -84,906 | 1,595 | 1,650 | 1,586 | 1,618 | 905,000 |
| 2024-08-13 | モルガン・スタンレーMUFG証券株式会社 | 1,230,250 | 0.52% | ▲ | 1,563 | 1,626 | 1,547 | 1,626 | 780,000 | |
| 2024-03-25 | GOLDMAN SACHS INTERNATIONAL | 1,169,002 | 0.49% | ▼ | -13,600 | 1,628 | 1,628 | 1,596 | 1,608 | 795,600 |
| 2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 1,182,602 | 0.50% | ▲ | 8,950 | 1,587 | 1,654 | 1,572 | 1,642 | 1,016,400 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 1,173,652 | 0.49% | ▼ | -19,000 | 1,574 | 1,592 | 1,548 | 1,559 | 627,900 |
| 2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 1,192,652 | 0.50% | ▲ | 1,577 | 1,644 | 1,574 | 1,637 | 1,001,000 |