| 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 | 1,520 | 1,529 | 1,500 | 1,501 | 73,400 | -12 | 99% | 99% | 118% | ▼▼▼ | 0 | 0 | 0 | 100% | 100% | 104% | 94% | 1% |
| 20250625 | 1,501 | 1,514 | 1,497 | 1,502 | 80,200 | 1 | 100% | 100% | 109% | ▲ | 0 | 0 | 0 | 100% | 100% | 104% | 94% | 1% |
| 20250626 | 1,500 | 1,505 | 1,498 | 1,502 | 97,400 | 0 | 100% | 100% | 121% | -- | 0 | 0 | 0 | 100% | 100% | 104% | 94% | 1% |
| 20250627 | 1,500 | 1,513 | 1,499 | 1,504 | 78,900 | 2 | 100% | 100% | 81% | ▲ | 0 | 0 | 0 | 98% | 98% | 102% | 94% | 1% |
| 20250630 | 1,525 | 1,525 | 1,498 | 1,498 | 57,500 | -6 | 100% | 98% | 73% | ▼ | 0 | 0 | 0 | 100% | 101% | 104% | 94% | 1% |
| 20250701 | 1,498 | 1,504 | 1,494 | 1,495 | 78,000 | -3 | 100% | 100% | 136% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 105% | 94% | 1% |
| 20250702 | 1,491 | 1,513 | 1,491 | 1,502 | 47,100 | 7 | 100% | 101% | 60% | ▲ | 0 | 0 | 0 | 100% | 102% | 104% | 94% | 1% |
| 20250703 | 1,500 | 1,511 | 1,497 | 1,497 | 51,000 | -5 | 100% | 100% | 108% | ▼ | 0 | 0 | 0 | 99% | 101% | 103% | 94% | 0% |
| 20250704 | 1,514 | 1,517 | 1,500 | 1,500 | 69,200 | 3 | 100% | 99% | 136% | ▲ | 0 | 0 | 0 | 100% | 100% | 103% | 94% | 0% |
| 20250707 | 1,508 | 1,519 | 1,505 | 1,510 | 61,200 | 10 | 101% | 100% | 88% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 104% | 95% | 1% |
| 20250708 | 1,506 | 1,509 | 1,495 | 1,507 | 51,400 | -3 | 100% | 100% | 84% | ▼ | 0 | 0 | 0 | 101% | 100% | 0% | 95% | 1% |
| 20250709 | 1,512 | 1,532 | 1,511 | 1,524 | 58,600 | 17 | 101% | 101% | 114% | ▲ | 0 | 0 | 0 | 99% | 102% | 0% | 96% | 2% |
| 20250710 | 1,519 | 1,520 | 1,498 | 1,504 | 92,100 | -20 | 99% | 99% | 157% | ▼ | 0 | 0 | 0 | 99% | 103% | 0% | 94% | 1% |
| 20250711 | 1,514 | 1,523 | 1,500 | 1,500 | 52,300 | -4 | 100% | 99% | 57% | ▼▼ | 0 | 0 | 0 | 101% | 104% | 0% | 94% | 0% |
| 20250714 | 1,498 | 1,511 | 1,498 | 1,509 | 32,200 | 9 | 101% | 101% | 62% | ▲ | 0 | 0 | 0 | 98% | 101% | 0% | 95% | 1% |
| 20250715 | 1,524 | 1,525 | 1,498 | 1,498 | 43,300 | -11 | 99% | 98% | 134% | ▼ | 0 | 0 | 0 | 102% | 102% | 0% | 94% | 0% |
| 20250716 | 1,522 | 1,549 | 1,512 | 1,546 | 83,500 | 48 | 103% | 102% | 193% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 97% | 3% |
| 20250717 | 1,562 | 1,576 | 1,541 | 1,555 | 100,400 | 9 | 101% | 100% | 120% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 4% |
| 20250718 | 1,543 | 1,543 | 1,522 | 1,525 | 73,700 | -30 | 98% | 99% | 73% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 2% |
| 20250722 | 1,536 | 1,545 | 1,520 | 1,538 | 58,100 | 13 | 101% | 100% | 79% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 3% |
| 20250723 | 1,549 | 1,575 | 1,549 | 1,559 | 78,800 | 21 | 101% | 101% | 136% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 4% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | モルガン・スタンレーMUFG証券株式会社 | 250,967 | 0.51% | ▲ | 1,500 | 1,513 | 1,499 | 1,504 | 78,900 | |
| 2025-02-14 | モルガン・スタンレーMUFG証券株式会社 | 239,054 | 0.48% | ▼ | -13,318 | 1,519 | 1,528 | 1,507 | 1,510 | 31,800 |
| 2024-12-26 | モルガン・スタンレーMUFG証券株式会社 | 252,372 | 0.51% | ▲ | 1,651 | 1,675 | 1,650 | 1,667 | 48,600 |