| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 1,560 | 1,567 | 1,545 | 1,550 | 702,700 | 14 | 101% | 99% | 102% | ▲▲ | 16 | 0 | 0 | 99% | 100% | 107% | 98% | 2% |
| 20250625 | 1,560 | 1,560 | 1,541 | 1,548 | 671,300 | -3 | 100% | 99% | 96% | ▼ | 15 | 0 | 0 | 101% | 101% | 109% | 98% | 2% |
| 20250626 | 1,538 | 1,548 | 1,529 | 1,547 | 623,700 | -1 | 100% | 101% | 93% | ▼▼ | 12 | 0 | 0 | 100% | 100% | 108% | 98% | 2% |
| 20250627 | 1,549 | 1,555 | 1,540 | 1,547 | 531,300 | 1 | 100% | 100% | 85% | ▲ | 11 | 0 | 0 | 100% | 101% | 108% | 98% | 2% |
| 20250630 | 1,552 | 1,562 | 1,544 | 1,553 | 529,100 | 6 | 100% | 100% | 100% | ▲▲ | 11 | 0 | 0 | 100% | 102% | 110% | 98% | 2% |
| 20250701 | 1,528 | 1,539 | 1,511 | 1,534 | 1,135,900 | -19 | 99% | 100% | 215% | ▼ | 9 | 0 | 0 | 101% | 102% | 109% | 97% | 1% |
| 20250702 | 1,534 | 1,546 | 1,529 | 1,546 | 683,100 | 12 | 101% | 101% | 60% | ▲ | 8 | 0 | 0 | 101% | 104% | 109% | 98% | 2% |
| 20250703 | 1,535 | 1,550 | 1,529 | 1,550 | 569,900 | 4 | 100% | 101% | 83% | ▲▲ | 7 | 0 | 0 | 101% | 103% | 107% | 100% | 2% |
| 20250704 | 1,558 | 1,567 | 1,541 | 1,566 | 699,500 | 16 | 101% | 101% | 123% | ▲▲▲ | 8 | 0 | 0 | 100% | 105% | 108% | 100% | 3% |
| 20250707 | 1,556 | 1,560 | 1,543 | 1,558 | 488,800 | -8 | 99% | 100% | 70% | ▼ | 7 | 0 | 0 | 101% | 106% | 108% | 99% | 2% |
| 20250708 | 1,544 | 1,567 | 1,540 | 1,561 | 502,200 | 3 | 100% | 101% | 103% | ▲ | 4 | 0 | 0 | 102% | 105% | 0% | 100% | 2% |
| 20250709 | 1,561 | 1,605 | 1,556 | 1,596 | 653,200 | 35 | 102% | 102% | 130% | ▲▲ | 7 | 0 | 0 | 101% | 103% | 0% | 100% | 5% |
| 20250710 | 1,591 | 1,609 | 1,590 | 1,601 | 537,600 | 5 | 100% | 101% | 82% | ▲▲▲ | 9 | 0 | 0 | 102% | 102% | 0% | 100% | 5% |
| 20250711 | 1,605 | 1,648 | 1,605 | 1,630 | 546,800 | 29 | 102% | 102% | 102% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 7% |
| 20250714 | 1,620 | 1,635 | 1,607 | 1,632 | 407,900 | 3 | 100% | 101% | 75% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 7% |
| 20250715 | 1,643 | 1,669 | 1,631 | 1,639 | 544,900 | 7 | 100% | 100% | 134% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 99% | 102% | 0% | 100% | 8% |
| 20250716 | 1,638 | 1,642 | 1,624 | 1,630 | 425,600 | -9 | 99% | 99% | 78% | ▼ | 0 | 0 | 0 | 101% | 103% | 0% | 99% | 7% |
| 20250717 | 1,620 | 1,648 | 1,617 | 1,644 | 410,400 | 14 | 101% | 101% | 96% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 8% |
| 20250718 | 1,657 | 1,663 | 1,646 | 1,648 | 364,500 | 4 | 100% | 99% | 89% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250722 | 1,643 | 1,655 | 1,630 | 1,644 | 402,300 | -4 | 100% | 100% | 110% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 7% |
| 20250723 | 1,665 | 1,695 | 1,642 | 1,675 | 1,042,100 | 31 | 102% | 101% | 259% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 9% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | 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 |