| 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 | 1,556 | 1,559 | 1,538 | 1,538 | 480,000 | -6 | 100% | 99% | 105% | ▼ | 0 | 0 | 0 | 98% | 98% | 102% | 100% | 4% |
| 20250625 | 1,530 | 1,546 | 1,502 | 1,504 | 591,000 | -34 | 98% | 98% | 123% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 104% | 97% | 2% |
| 20250626 | 1,492 | 1,506 | 1,491 | 1,505 | 650,400 | 1 | 100% | 101% | 110% | ▲ | 0 | 0 | 0 | 99% | 100% | 103% | 98% | 2% |
| 20250627 | 1,518 | 1,520 | 1,496 | 1,508 | 772,200 | 4 | 100% | 99% | 119% | ▲▲ | 0 | 0 | 0 | 99% | 101% | 103% | 98% | 2% |
| 20250630 | 1,513 | 1,520 | 1,504 | 1,504 | 635,100 | -5 | 100% | 99% | 82% | ▼ | 0 | 0 | 0 | 100% | 102% | 104% | 97% | 1% |
| 20250701 | 1,504 | 1,518 | 1,498 | 1,504 | 420,000 | 1 | 100% | 100% | 66% | ▲ | 0 | 0 | 0 | 101% | 102% | 104% | 97% | 1% |
| 20250702 | 1,504 | 1,526 | 1,502 | 1,524 | 449,800 | 20 | 101% | 101% | 107% | ▲▲ | 0 | 0 | 0 | 99% | 101% | 102% | 99% | 2% |
| 20250703 | 1,524 | 1,534 | 1,504 | 1,513 | 401,300 | -11 | 99% | 99% | 89% | ▼ | 0 | 0 | 0 | 101% | 102% | 103% | 98% | 1% |
| 20250704 | 1,512 | 1,525 | 1,509 | 1,525 | 348,600 | 13 | 101% | 101% | 87% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 99% | 2% |
| 20250707 | 1,530 | 1,550 | 1,525 | 1,537 | 486,200 | 12 | 101% | 100% | 139% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 100% | 100% | 3% |
| 20250708 | 1,550 | 1,550 | 1,523 | 1,539 | 488,800 | 2 | 100% | 99% | 101% | ▲▲▲ | 0 | 0 | 0 | 101% | 102% | 0% | 100% | 3% |
| 20250709 | 1,527 | 1,540 | 1,525 | 1,536 | 417,500 | -3 | 100% | 101% | 85% | ▼ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 3% |
| 20250710 | 1,538 | 1,541 | 1,520 | 1,527 | 587,100 | -9 | 99% | 99% | 141% | ▼▼ | 0 | 0 | 0 | 99% | 101% | 0% | 99% | 2% |
| 20250711 | 1,540 | 1,550 | 1,527 | 1,531 | 417,500 | 4 | 100% | 99% | 71% | ▲ | 0 | 0 | 0 | 101% | 102% | 0% | 99% | 2% |
| 20250714 | 1,535 | 1,555 | 1,533 | 1,555 | 526,300 | 24 | 102% | 101% | 126% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 4% |
| 20250715 | 1,555 | 1,562 | 1,546 | 1,548 | 429,100 | -7 | 100% | 100% | 82% | ▼ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 3% |
| 20250716 | 1,548 | 1,548 | 1,532 | 1,534 | 448,100 | -14 | 99% | 99% | 104% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 99% | 2% |
| 20250717 | 1,533 | 1,549 | 1,533 | 1,549 | 296,200 | 15 | 101% | 101% | 66% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 3% |
| 20250718 | 1,559 | 1,568 | 1,552 | 1,559 | 491,700 | 11 | 101% | 100% | 166% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 4% |
| 20250722 | 1,556 | 1,564 | 1,547 | 1,559 | 413,900 | -1 | 100% | 100% | 84% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 4% |
| 20250723 | 1,558 | 1,570 | 1,554 | 1,557 | 551,600 | -2 | 100% | 100% | 133% | ▼▼ | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | MERRILL LYNCH INTERNATIONAL | 1,316,032 | 0.47% | ▼ | -66,900 | 1,463 | 1,474 | 1,430 | 1,434 | 1,425,100 |
| 2025-04-03 | MERRILL LYNCH INTERNATIONAL | 1,382,932 | 0.50% | ▲ | 1,464 | 1,520 | 1,463 | 1,516 | 853,300 | |
| 2025-03-31 | モルガン・スタンレーMUFG証券株式会社 | 1,368,780 | 0.49% | ▼ | -144,000 | 1,539 | 1,539 | 1,507 | 1,513 | 712,600 |
| 2025-03-21 | モルガン・スタンレーMUFG証券株式会社 | 1,512,780 | 0.54% | ▲ | 1,573 | 1,597 | 1,569 | 1,579 | 1,112,600 | |
| 2025-03-10 | MERRILL LYNCH INTERNATIONAL | 1,373,050 | 0.49% | ▼ | -15,500 | 1,555 | 1,580 | 1,547 | 1,556 | 937,600 |
| 2025-03-06 | MERRILL LYNCH INTERNATIONAL | 1,388,550 | 0.50% | ▲ | 1,545 | 1,555 | 1,532 | 1,555 | 794,300 | |
| 2025-01-09 | GOLDMAN SACHS INTERNATIONAL | 1,231,644 | 0.44% | ▼ | -156,660 | 1,295 | 1,295 | 1,273 | 1,273 | 861,700 |
| 2024-12-20 | GOLDMAN SACHS INTERNATIONAL | 1,388,304 | 0.50% | ▲ | 1,278 | 1,296 | 1,278 | 1,291 | 1,018,400 | |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 657,292 | 0.23% | ▼ | -1,005,608 | 1,280 | 1,419 | 1,268 | 1,355 | 9,400,400 |
| 2024-11-25 | Nomura International plc | 1,008,055 | 0.36% | ▼ | -373,073 | 1,280 | 1,419 | 1,268 | 1,355 | 9,400,400 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,662,900 | 0.60% | ▲ | 273,617 | 1,223 | 1,229 | 1,220 | 1,220 | 648,900 |
| 2024-11-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,389,283 | 0.50% | ▲ | 1,240 | 1,248 | 1,234 | 1,239 | 589,700 | |
| 2024-11-12 | Nomura International plc | 1,381,128 | 0.50% | ▲ | 17,606 | 1,232 | 1,237 | 1,225 | 1,237 | 904,800 |
| 2024-11-11 | Nomura International plc | 1,363,522 | 0.49% | ▼ | -39,719 | 1,234 | 1,255 | 1,217 | 1,228 | 1,934,000 |
| 2024-11-08 | Nomura International plc | 1,403,241 | 0.50% | ▲ | 1,235 | 1,264 | 1,234 | 1,262 | 1,916,100 | |
| 2024-11-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,354,898 | 0.49% | ▼ | -273,637 | 1,200 | 1,203 | 1,192 | 1,201 | 606,000 |
| 2024-10-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,628,535 | 0.59% | ▼ | -44,436 | 1,180 | 1,185 | 1,176 | 1,179 | 574,400 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 926,592 | 0.33% | ▼ | -1,105,200 | 1,180 | 1,185 | 1,176 | 1,179 | 574,400 |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,672,971 | 0.60% | ▲ | 248,573 | 1,178 | 1,187 | 1,177 | 1,186 | 676,700 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,424,398 | 0.51% | ▲ | 63,866 | 1,161 | 1,177 | 1,158 | 1,175 | 3,276,600 |
| 2024-09-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,360,532 | 0.49% | ▼ | -53,570 | 1,167 | 1,167 | 1,147 | 1,154 | 1,739,400 |
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 2,031,792 | 0.73% | ▲ | 1,172 | 1,182 | 1,167 | 1,169 | 529,400 | |
| 2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,414,102 | 0.51% | ▲ | 1,167 | 1,183 | 1,167 | 1,175 | 472,500 |