| 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 | 3,503 | 3,514 | 3,434 | 3,440 | 515,400 | -66 | 98% | 98% | 113% | ▼ | 0 | 0 | 0 | 100% | 100% | 102% | 97% | 0% |
| 20250702 | 3,451 | 3,489 | 3,451 | 3,460 | 413,900 | 20 | 101% | 100% | 80% | ▲ | 0 | 0 | 0 | 100% | 101% | 102% | 98% | 1% |
| 20250703 | 3,451 | 3,456 | 3,435 | 3,454 | 424,900 | -6 | 100% | 100% | 103% | ▼ | 0 | 0 | 0 | 100% | 101% | 102% | 97% | 1% |
| 20250704 | 3,451 | 3,453 | 3,435 | 3,446 | 261,300 | -8 | 100% | 100% | 61% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 102% | 97% | 0% |
| 20250707 | 3,446 | 3,466 | 3,444 | 3,457 | 262,300 | 11 | 100% | 100% | 100% | ▲ | 0 | 0 | 0 | 100% | 100% | 102% | 97% | 0% |
| 20250708 | 3,454 | 3,476 | 3,439 | 3,467 | 342,500 | 10 | 100% | 100% | 131% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 101% | 98% | 1% |
| 20250709 | 3,470 | 3,496 | 3,466 | 3,481 | 268,300 | 14 | 100% | 100% | 78% | ▲▲▲ | 0 | 0 | 0 | 99% | 99% | 101% | 98% | 1% |
| 20250710 | 3,474 | 3,479 | 3,440 | 3,455 | 460,000 | -26 | 99% | 99% | 171% | ▼ | 0 | 0 | 0 | 100% | 99% | 101% | 97% | 0% |
| 20250711 | 3,469 | 3,493 | 3,450 | 3,463 | 367,400 | 8 | 100% | 100% | 80% | ▲ | 0 | 0 | 0 | 100% | 100% | 101% | 98% | 1% |
| 20250714 | 3,463 | 3,473 | 3,451 | 3,470 | 292,700 | 7 | 100% | 100% | 80% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 101% | 98% | 1% |
| 20250715 | 3,475 | 3,475 | 3,443 | 3,448 | 341,600 | -22 | 99% | 99% | 117% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 97% | 0% |
| 20250716 | 3,445 | 3,447 | 3,425 | 3,434 | 430,900 | -14 | 100% | 100% | 126% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 97% | 0% |
| 20250717 | 3,424 | 3,449 | 3,419 | 3,449 | 337,500 | 15 | 100% | 101% | 78% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 97% | 0% |
| 20250718 | 3,451 | 3,469 | 3,443 | 3,458 | 283,600 | 9 | 100% | 100% | 84% | ▲▲ | 0 | 0 | 0 | 99% | 101% | 0% | 98% | 1% |
| 20250722 | 3,453 | 3,467 | 3,421 | 3,428 | 384,600 | -30 | 99% | 99% | 136% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 98% | 0% |
| 20250723 | 3,444 | 3,490 | 3,437 | 3,479 | 520,400 | 51 | 101% | 101% | 135% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 99% | 1% |
| 20250724 | 3,483 | 3,499 | 3,470 | 3,496 | 369,300 | 17 | 100% | 100% | 71% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 2% |
| 20250725 | 3,499 | 3,516 | 3,481 | 3,481 | 306,300 | -15 | 100% | 99% | 83% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 2% |
| 20250728 | 3,478 | 3,500 | 3,475 | 3,487 | 227,500 | 6 | 100% | 100% | 74% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 2% |
| 20250729 | 3,480 | 3,494 | 3,468 | 3,482 | 307,400 | -5 | 100% | 100% | 135% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 2% |
| 20250730 | 3,480 | 3,514 | 3,477 | 3,513 | 315,000 | 31 | 101% | 101% | 102% | ▲ | 0 | 0 | 0 | % | % | % | 100% | 2% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-19 | Citigroup Global Markets Limited | 585,228 | 0.45% | ▼ | -79,200 | 3,970 | 4,016 | 3,908 | 3,925 | 434,300 |
| 2025-02-18 | Citigroup Global Markets Limited | 664,428 | 0.51% | ▲ | 3,900 | 3,992 | 3,900 | 3,970 | 351,900 | |
| 2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 700 | 0.00% | ▼ | -776,442 | 3,900 | 3,992 | 3,900 | 3,970 | 351,900 |
| 2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 777,142 | 0.60% | ▲ | 18,698 | 3,874 | 3,918 | 3,840 | 3,909 | 477,300 |
| 2025-02-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 777,142 | 0.60% | ▲ | 18,698 | 3,874 | 3,918 | 3,840 | 3,909 | 477,300 |
| 2025-01-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 758,444 | 0.58% | ▼ | -141,253 | 3,807 | 3,942 | 3,795 | 3,938 | 688,400 |
| 2024-12-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 899,697 | 0.69% | ▼ | -13,100 | 3,795 | 3,864 | 3,792 | 3,850 | 384,000 |
| 2024-12-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 912,797 | 0.71% | ▲ | 120,152 | 3,752 | 3,762 | 3,694 | 3,740 | 481,000 |
| 2024-12-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 792,645 | 0.61% | ▲ | 122,000 | 4,083 | 4,101 | 4,011 | 4,013 | 316,300 |
| 2024-12-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 670,645 | 0.52% | ▲ | 4,068 | 4,145 | 4,055 | 4,091 | 781,000 |