| 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 | 3,725 | 3,759 | 3,721 | 3,741 | 318,300 | 15 | 100% | 100% | 63% | ▲ | 0 | 0 | 0 | 100% | 99% | 99% | 97% | 1% |
| 20250702 | 3,735 | 3,794 | 3,734 | 3,751 | 543,100 | 10 | 100% | 100% | 171% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 99% | 99% | 1% |
| 20250703 | 3,735 | 3,752 | 3,727 | 3,738 | 390,500 | -13 | 100% | 100% | 72% | ▼ | 0 | 0 | 0 | 100% | 99% | 99% | 98% | 1% |
| 20250704 | 3,738 | 3,742 | 3,707 | 3,726 | 424,800 | -12 | 100% | 100% | 109% | ▼▼ | 0 | 0 | 0 | 100% | 99% | 99% | 98% | 1% |
| 20250707 | 3,726 | 3,738 | 3,707 | 3,709 | 324,500 | -17 | 100% | 100% | 76% | ▼▼▼ | 0 | 0 | 0 | 99% | 99% | 99% | 98% | 0% |
| 20250708 | 3,713 | 3,725 | 3,681 | 3,692 | 446,600 | -17 | 100% | 99% | 138% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 100% | 100% | 98% | 0% |
| 20250709 | 3,681 | 3,721 | 3,681 | 3,713 | 317,800 | 21 | 101% | 101% | 71% | ▲ | 0 | 0 | 0 | 99% | 99% | 98% | 98% | 1% |
| 20250710 | 3,698 | 3,703 | 3,663 | 3,674 | 549,200 | -39 | 99% | 99% | 173% | ▼ | 0 | 0 | 0 | 99% | 99% | 98% | 97% | 0% |
| 20250711 | 3,685 | 3,704 | 3,665 | 3,665 | 373,200 | -9 | 100% | 99% | 68% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 99% | 97% | 0% |
| 20250714 | 3,650 | 3,680 | 3,634 | 3,667 | 376,200 | 2 | 100% | 100% | 101% | ▲ | 0 | 0 | 0 | 99% | 99% | 99% | 97% | 0% |
| 20250715 | 3,680 | 3,680 | 3,643 | 3,660 | 478,400 | -7 | 100% | 99% | 127% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 97% | 0% |
| 20250716 | 3,662 | 3,672 | 3,640 | 3,640 | 494,600 | -20 | 99% | 99% | 103% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 0% | 96% | 0% |
| 20250717 | 3,633 | 3,666 | 3,626 | 3,662 | 328,300 | 22 | 101% | 101% | 66% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 98% | 1% |
| 20250718 | 3,660 | 3,669 | 3,625 | 3,657 | 484,100 | -5 | 100% | 100% | 147% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 97% | 0% |
| 20250722 | 3,643 | 3,659 | 3,627 | 3,637 | 523,600 | -20 | 99% | 100% | 108% | ▼▼ | 0 | 0 | 0 | 101% | 99% | 0% | 97% | 0% |
| 20250723 | 3,644 | 3,679 | 3,642 | 3,663 | 557,900 | 26 | 101% | 101% | 107% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 1% |
| 20250724 | 3,672 | 3,691 | 3,662 | 3,683 | 539,900 | 20 | 101% | 100% | 97% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 98% | 1% |
| 20250725 | 3,683 | 3,693 | 3,638 | 3,638 | 497,200 | -45 | 99% | 99% | 92% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 0% |
| 20250728 | 3,636 | 3,649 | 3,625 | 3,625 | 562,300 | -13 | 100% | 100% | 113% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 0% |
| 20250729 | 3,617 | 3,619 | 3,596 | 3,613 | 636,100 | -12 | 100% | 100% | 113% | ▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 96% | 0% |
| 20250730 | 3,611 | 3,630 | 3,602 | 3,629 | 475,700 | 16 | 100% | 100% | 75% | ▲ | 0 | 0 | 0 | % | % | % | 97% | 0% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-07 | GOLDMAN SACHS INTERNATIONAL | 756,741 | 0.48% | ▼ | -57,595 | 3,726 | 3,738 | 3,707 | 3,709 | 324,500 |
| 2025-07-03 | GOLDMAN SACHS INTERNATIONAL | 814,336 | 0.51% | ▲ | 34,400 | 3,735 | 3,752 | 3,727 | 3,738 | 390,500 |
| 2025-06-25 | GOLDMAN SACHS INTERNATIONAL | 779,936 | 0.49% | ▼ | -119,951 | 3,718 | 3,723 | 3,690 | 3,703 | 616,500 |
| 2025-06-23 | GOLDMAN SACHS INTERNATIONAL | 899,887 | 0.57% | ▼ | -49,200 | 3,730 | 3,748 | 3,722 | 3,745 | 623,800 |
| 2025-06-20 | GOLDMAN SACHS INTERNATIONAL | 949,087 | 0.60% | ▲ | 10,000 | 3,767 | 3,771 | 3,747 | 3,751 | 497,900 |
| 2025-06-18 | GOLDMAN SACHS INTERNATIONAL | 939,087 | 0.59% | ▼ | -160,013 | 3,750 | 3,765 | 3,742 | 3,765 | 258,300 |
| 2025-06-11 | GOLDMAN SACHS INTERNATIONAL | 1,099,100 | 0.69% | ▼ | -136,398 | 3,743 | 3,778 | 3,724 | 3,772 | 473,100 |
| 2025-06-06 | GOLDMAN SACHS INTERNATIONAL | 1,235,498 | 0.78% | ▼ | -179,601 | 3,798 | 3,813 | 3,789 | 3,799 | 306,500 |
| 2025-06-03 | GOLDMAN SACHS INTERNATIONAL | 1,415,099 | 0.89% | ▼ | -101,200 | 3,842 | 3,860 | 3,835 | 3,844 | 431,600 |
| 2025-06-02 | GOLDMAN SACHS INTERNATIONAL | 1,516,299 | 0.96% | ▼ | -345,600 | 3,841 | 3,858 | 3,815 | 3,856 | 313,700 |
| 2025-05-27 | GOLDMAN SACHS INTERNATIONAL | 1,861,899 | 1.18% | ▼ | -64,900 | 3,899 | 3,912 | 3,881 | 3,881 | 402,600 |
| 2025-05-23 | GOLDMAN SACHS INTERNATIONAL | 1,926,799 | 1.22% | ▼ | -266,682 | 3,870 | 3,877 | 3,837 | 3,863 | 335,300 |
| 2025-05-21 | GOLDMAN SACHS INTERNATIONAL | 2,193,481 | 1.39% | ▼ | -147,400 | 3,850 | 3,896 | 3,850 | 3,858 | 336,500 |
| 2025-05-13 | GOLDMAN SACHS INTERNATIONAL | 2,340,881 | 1.48% | ▼ | -39,300 | 3,814 | 3,872 | 3,801 | 3,860 | 890,500 |
| 2025-05-12 | GOLDMAN SACHS INTERNATIONAL | 2,380,181 | 1.51% | ▲ | 3,820 | 3,897 | 3,755 | 3,880 | 1,232,500 |