| 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 | 588 | 593 | 585 | 587 | 1,774,900 | 6 | 101% | 100% | 76% | ▲ | 18 | 0 | 0 | 101% | 99% | 110% | 100% | 3% |
| 20250625 | 586 | 591 | 582 | 589 | 3,217,300 | 2 | 100% | 101% | 181% | ▲▲ | 17 | 0 | 0 | 99% | 99% | 110% | 100% | 4% |
| 20250626 | 586 | 588 | 579 | 579 | 5,069,500 | -10 | 98% | 99% | 158% | ▼ | 16 | 0 | 0 | 101% | 101% | 112% | 98% | 2% |
| 20250627 | 574 | 587 | 573 | 582 | 3,713,100 | 3 | 101% | 101% | 73% | ▲ | 11 | 17 | 0 | 99% | 100% | 110% | 99% | 2% |
| 20250630 | 586 | 587 | 576 | 578 | 3,957,300 | -4 | 99% | 99% | 107% | ▼ | 14 | 0 | 0 | 101% | 102% | 112% | 98% | 2% |
| 20250701 | 575 | 584 | 568 | 578 | 2,371,300 | 0 | 100% | 101% | 60% | -- | 10 | 16 | 0 | 101% | 102% | 112% | 98% | 2% |
| 20250702 | 575 | 584 | 574 | 581 | 1,537,800 | 3 | 101% | 101% | 65% | ▲ | 9 | 15 | 0 | 99% | 103% | 111% | 99% | 2% |
| 20250703 | 580 | 584 | 574 | 576 | 1,480,200 | -5 | 99% | 99% | 96% | ▼ | 11 | 14 | 0 | 101% | 103% | 111% | 98% | 1% |
| 20250704 | 580 | 587 | 575 | 584 | 3,457,900 | 8 | 101% | 101% | 234% | ▲ | 10 | 13 | 0 | 100% | 104% | 110% | 99% | 3% |
| 20250707 | 582 | 587 | 577 | 580 | 3,655,000 | -4 | 99% | 100% | 106% | ▼ | 9 | 12 | 0 | 101% | 104% | 110% | 98% | 2% |
| 20250708 | 582 | 588 | 578 | 587 | 4,950,500 | 7 | 101% | 101% | 135% | ▲ | 8 | 11 | 0 | 101% | 102% | 0% | 100% | 3% |
| 20250709 | 591 | 603 | 587 | 598 | 3,958,100 | 11 | 102% | 101% | 80% | ▲▲ | 8 | 0 | 0 | 100% | 101% | 0% | 100% | 5% |
| 20250710 | 600 | 603 | 595 | 598 | 2,133,600 | 0 | 100% | 100% | 54% | -- | 8 | 0 | 0 | 100% | 103% | 0% | 100% | 4% |
| 20250711 | 602 | 617 | 602 | 603 | 3,798,200 | 5 | 101% | 100% | 178% | ▲ | 8 | 0 | 0 | 100% | 104% | 0% | 100% | 5% |
| 20250714 | 602 | 607 | 597 | 605 | 2,230,500 | 2 | 100% | 100% | 59% | ▲▲ | 7 | 0 | 0 | 99% | 104% | 0% | 100% | 5% |
| 20250715 | 609 | 620 | 604 | 605 | 2,682,800 | 0 | 100% | 99% | 120% | -- | 6 | 0 | 0 | 100% | 107% | 0% | 100% | 5% |
| 20250716 | 603 | 612 | 600 | 602 | 3,954,300 | -3 | 100% | 100% | 147% | ▼ | 5 | 0 | 0 | 103% | 108% | 0% | 100% | 5% |
| 20250717 | 598 | 619 | 594 | 618 | 5,885,600 | 16 | 103% | 103% | 149% | ▲ | 3 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250718 | 622 | 628 | 616 | 625 | 3,269,300 | 7 | 101% | 100% | 56% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 9% |
| 20250722 | 635 | 639 | 619 | 632 | 2,401,400 | 7 | 101% | 100% | 73% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 10% |
| 20250723 | 636 | 649 | 628 | 643 | 3,355,600 | 11 | 102% | 101% | 140% | ▲▲▲▲ | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | JPM Securities Japan Co Ltd. | 1,955,451 | 0.49% | ▼ | -45,000 | 573 | 578 | 556 | 572 | 1,887,100 |
| 2025-05-14 | JPM Securities Japan Co Ltd. | 2,000,451 | 0.50% | ▼ | -842,000 | 564 | 597 | 562 | 595 | 6,339,700 |
| 2025-05-13 | JPM Securities Japan Co Ltd. | 2,842,451 | 0.71% | ▼ | -430,800 | 527 | 571 | 522 | 557 | 7,095,500 |
| 2025-05-08 | JPM Securities Japan Co Ltd. | 3,273,251 | 0.82% | ▲ | 375,112 | 482 | 483 | 475 | 478 | 1,175,900 |
| 2025-05-01 | JPM Securities Japan Co Ltd. | 2,898,139 | 0.72% | ▲ | 392,000 | 496 | 499 | 483 | 485 | 1,479,300 |
| 2025-04-24 | JPM Securities Japan Co Ltd. | 2,506,139 | 0.62% | ▲ | 354,600 | 480 | 486 | 473 | 473 | 1,539,500 |
| 2025-04-22 | JPM Securities Japan Co Ltd. | 2,151,539 | 0.53% | ▲ | 447 | 461 | 447 | 459 | 1,276,200 | |
| 2025-03-17 | モルガン・スタンレーMUFG証券株式会社 | 1,958,451 | 0.49% | ▼ | -435,530 | 526 | 535 | 518 | 521 | 2,785,700 |
| 2025-03-12 | モルガン・スタンレーMUFG証券株式会社 | 2,393,981 | 0.59% | ▼ | -350,000 | 489 | 513 | 489 | 511 | 3,220,200 |
| 2025-03-05 | モルガン・スタンレーMUFG証券株式会社 | 2,743,981 | 0.68% | ▼ | -58,300 | 505 | 523 | 504 | 521 | 2,153,100 |
| 2025-03-04 | モルガン・スタンレーMUFG証券株式会社 | 2,802,281 | 0.70% | ▲ | 339,400 | 521 | 524 | 507 | 510 | 3,603,900 |
| 2025-02-28 | モルガン・スタンレーMUFG証券株式会社 | 2,462,881 | 0.61% | ▲ | 418,977 | 527 | 533 | 518 | 519 | 3,820,800 |
| 2025-02-26 | モルガン・スタンレーMUFG証券株式会社 | 2,043,904 | 0.51% | ▲ | 525 | 533 | 522 | 530 | 3,158,000 | |
| 2024-11-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,631,746 | 0.40% | ▼ | -484,300 | 415 | 423 | 401 | 418 | 4,488,100 |
| 2024-11-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,116,046 | 0.53% | ▼ | -382,816 | 439 | 448 | 437 | 442 | 3,319,200 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,498,862 | 0.62% | ▼ | -1,146,558 | 401 | 405 | 398 | 401 | 4,784,900 |
| 2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,645,420 | 0.91% | ▲ | 395,500 | 393 | 399 | 390 | 393 | 1,174,300 |
| 2024-10-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,249,920 | 0.81% | ▲ | 440,403 | 424 | 426 | 419 | 424 | 1,276,700 |
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,809,517 | 0.70% | ▲ | 353,986 | 405 | 411 | 393 | 397 | 1,803,100 |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,455,531 | 0.61% | ▲ | 267,500 | 390 | 404 | 389 | 402 | 3,074,000 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,188,031 | 0.54% | ▲ | 385 | 391 | 381 | 383 | 1,625,800 |