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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250701 | 2,265 | 2,278 | 2,244 | 2,255 | 184,600 | -15 | 99% | 100% | 71% | ▼ | 0 | 0 | 0 | 100% | 102% | 106% | 99% | 4% |
20250702 | 2,255 | 2,282 | 2,255 | 2,264 | 188,100 | 9 | 100% | 100% | 102% | ▲ | 20 | 0 | 0 | 100% | 102% | 106% | 100% | 5% |
20250703 | 2,263 | 2,268 | 2,249 | 2,268 | 171,900 | 5 | 100% | 100% | 91% | ▲▲ | 19 | 0 | 0 | 101% | 101% | 105% | 100% | 4% |
20250704 | 2,268 | 2,285 | 2,254 | 2,285 | 192,000 | 17 | 101% | 101% | 112% | ▲▲▲ | 18 | 0 | 0 | 100% | 101% | 105% | 100% | 5% |
20250707 | 2,282 | 2,303 | 2,279 | 2,288 | 229,000 | 3 | 100% | 100% | 119% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 101% | 104% | 100% | 5% |
20250708 | 2,295 | 2,298 | 2,275 | 2,293 | 212,400 | 6 | 100% | 100% | 93% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 104% | 100% | 5% |
20250709 | 2,304 | 2,330 | 2,291 | 2,298 | 256,200 | 5 | 100% | 100% | 121% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 104% | 100% | 4% |
20250710 | 2,298 | 2,303 | 2,278 | 2,290 | 262,500 | -8 | 100% | 100% | 102% | ▼ | 0 | 0 | 0 | 100% | 100% | 104% | 100% | 4% |
20250711 | 2,293 | 2,316 | 2,291 | 2,295 | 176,400 | 5 | 100% | 100% | 67% | ▲ | 0 | 0 | 0 | 100% | 101% | 104% | 100% | 4% |
20250714 | 2,301 | 2,313 | 2,293 | 2,309 | 154,400 | 14 | 101% | 100% | 88% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 103% | 100% | 5% |
20250715 | 2,317 | 2,317 | 2,301 | 2,309 | 202,800 | 0 | 100% | 100% | 131% | -- | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 5% |
20250716 | 2,310 | 2,319 | 2,290 | 2,302 | 237,200 | -7 | 100% | 100% | 117% | ▼ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 4% |
20250717 | 2,290 | 2,310 | 2,289 | 2,302 | 228,400 | 0 | 100% | 101% | 96% | -- | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 4% |
20250718 | 2,302 | 2,332 | 2,302 | 2,324 | 260,300 | 22 | 101% | 101% | 114% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 5% |
20250722 | 2,320 | 2,324 | 2,306 | 2,318 | 211,200 | -7 | 100% | 100% | 81% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 5% |
20250723 | 2,330 | 2,347 | 2,326 | 2,331 | 268,700 | 14 | 101% | 100% | 127% | ▲ | 0 | 0 | 0 | 100% | 103% | 0% | 100% | 5% |
20250724 | 2,331 | 2,341 | 2,323 | 2,340 | 217,000 | 9 | 100% | 100% | 81% | ▲▲ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 4% |
20250725 | 2,344 | 2,362 | 2,339 | 2,357 | 253,100 | 17 | 101% | 101% | 117% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 5% |
20250728 | 2,343 | 2,363 | 2,337 | 2,357 | 168,300 | 0 | 100% | 101% | 66% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 5% |
20250729 | 2,354 | 2,364 | 2,349 | 2,358 | 147,400 | 1 | 100% | 100% | 88% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 5% |
20250730 | 2,367 | 2,391 | 2,367 | 2,391 | 277,100 | 34 | 101% | 101% | 188% | ▲▲ | 0 | 0 | 0 | % | % | % | 100% | 6% |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-23 | J.P. MORGAN SECURITIES PLC | 509,183 | 0.51% | ▲ | 2,300 | 2,317 | 2,293 | 2,314 | 460,800 | |
2025-01-21 | GOLDMAN SACHS INTERNATIONAL | 490,340 | 0.49% | ▼ | -900 | 2,479 | 2,479 | 2,464 | 2,472 | 56,300 |
2025-01-17 | GOLDMAN SACHS INTERNATIONAL | 491,240 | 0.50% | ▲ | 7,020 | 2,460 | 2,478 | 2,457 | 2,464 | 130,600 |
2024-11-18 | GOLDMAN SACHS INTERNATIONAL | 484,220 | 0.49% | ▼ | -99,600 | 2,523 | 2,556 | 2,522 | 2,552 | 201,900 |
2024-11-08 | GOLDMAN SACHS INTERNATIONAL | 583,820 | 0.59% | ▼ | -91,600 | 2,467 | 2,500 | 2,459 | 2,493 | 272,000 |
2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 675,420 | 0.68% | ▼ | -17,800 | 2,308 | 2,322 | 2,292 | 2,310 | 749,200 |
2024-10-24 | GOLDMAN SACHS INTERNATIONAL | 693,220 | 0.70% | ▲ | 101,500 | 2,260 | 2,261 | 2,241 | 2,251 | 178,300 |
2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 591,720 | 0.60% | ▲ | 88,100 | 2,368 | 2,392 | 2,358 | 2,387 | 207,700 |
2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 503,620 | 0.51% | ▲ | 15,700 | 2,382 | 2,407 | 2,382 | 2,396 | 165,900 |
2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 487,920 | 0.49% | ▼ | -15,300 | 2,363 | 2,391 | 2,351 | 2,386 | 180,500 |
2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 503,220 | 0.51% | ▲ | 2,361 | 2,417 | 2,361 | 2,385 | 275,700 |