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 | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241225 | 3,367 | 3,377 | 3,330 | 3,363 | 546,000 | -2 | 100% | 100% | 82% | ▼ | 101% | 102% | 94% | 100% | 106% |
20241226 | 3,383 | 3,405 | 3,359 | 3,405 | 755,700 | 42 | 101% | 101% | 138% | ▲ | 101% | 100% | 93% | 100% | 108% |
20241227 | 3,408 | 3,460 | 3,394 | 3,458 | 790,500 | 53 | 102% | 101% | 105% | ▲▲ | 99% | 96% | 91% | 100% | 109% |
20241230 | 3,480 | 3,510 | 3,449 | 3,460 | 995,700 | 2 | 100% | 99% | 126% | ▲▲▲ | 99% | 94% | 90% | 100% | 109% |
20250106 | 3,500 | 3,500 | 3,432 | 3,459 | 1,116,600 | -1 | 100% | 99% | 112% | ▼ | 100% | 95% | 92% | 100% | 109% |
20250107 | 3,411 | 3,429 | 3,397 | 3,417 | 892,300 | -42 | 99% | 100% | 80% | ▼▼ | 100% | 95% | 93% | 99% | 108% |
20250108 | 3,366 | 3,389 | 3,347 | 3,351 | 1,368,300 | -66 | 98% | 100% | 153% | ▼▼▼ | 99% | 95% | 93% | 97% | 106% |
20250109 | 3,350 | 3,351 | 3,286 | 3,305 | 828,600 | -46 | 99% | 99% | 61% | ▼▼▼▼ | 98% | 96% | 94% | 96% | 104% |
20250110 | 3,300 | 3,306 | 3,248 | 3,248 | 1,130,300 | -57 | 98% | 98% | 136% | ▼▼▼▼▼ | 99% | 98% | 96% | 94% | 103% |
20250114 | 3,235 | 3,265 | 3,186 | 3,212 | 1,217,500 | -36 | 99% | 99% | 108% | ▼▼▼▼▼▼ | 99% | 98% | 97% | 93% | 101% |
20250115 | 3,219 | 3,236 | 3,169 | 3,190 | 1,199,200 | -22 | 99% | 99% | 98% | ▼▼▼▼▼▼▼ | 99% | 98% | 97% | 92% | 100% |
20250116 | 3,205 | 3,211 | 3,147 | 3,162 | 1,031,800 | -28 | 99% | 99% | 86% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 100% | 91% | 100% |
20250117 | 3,147 | 3,161 | 3,121 | 3,153 | 798,600 | -9 | 100% | 100% | 77% | ▼▼▼▼▼▼▼▼▼ | 100% | 98% | 101% | 91% | 100% |
20250120 | 3,157 | 3,168 | 3,143 | 3,168 | 628,000 | 15 | 100% | 100% | 79% | ▲ | 99% | 97% | 102% | 92% | 100% |
20250121 | 3,172 | 3,177 | 3,133 | 3,139 | 750,100 | -29 | 99% | 99% | 119% | ▼ | 99% | 98% | 103% | 91% | 100% |
20250122 | 3,156 | 3,160 | 3,128 | 3,128 | 935,500 | -11 | 100% | 99% | 125% | ▼▼ | 100% | 99% | 107% | 90% | 100% |
20250123 | 3,105 | 3,117 | 3,072 | 3,108 | 789,400 | -20 | 99% | 100% | 84% | ▼▼▼ | 98% | 98% | 107% | 90% | 100% |
20250124 | 3,122 | 3,130 | 3,058 | 3,065 | 1,106,200 | -43 | 99% | 98% | 140% | ▼▼▼▼ | 99% | 99% | 110% | 89% | 100% |
20250127 | 3,099 | 3,110 | 3,068 | 3,080 | 968,200 | 15 | 100% | 99% | 88% | ▲ | 99% | 99% | 111% | 89% | 100% |
20250128 | 3,087 | 3,107 | 3,070 | 3,070 | 1,014,000 | -10 | 100% | 99% | 105% | ▼ | 100% | 100% | 113% | 89% | 100% |
20250129 | 3,070 | 3,079 | 3,058 | 3,065 | 761,200 | -5 | 100% | 100% | 75% | ▼▼ | 100% | 102% | 113% | 89% | 100% |
20250130 | 3,050 | 3,070 | 3,036 | 3,064 | 766,600 | -1 | 100% | 100% | 101% | ▼▼▼ | 100% | 102% | 114% | 89% | 100% |
20250131 | 3,050 | 3,076 | 3,043 | 3,056 | 1,208,600 | -8 | 100% | 100% | 158% | ▼▼▼▼ | 99% | 103% | 114% | 88% | 100% |
20250203 | 3,035 | 3,135 | 2,947 | 3,016 | 3,066,200 | -40 | 99% | 99% | 254% | ▼▼▼▼▼ | 100% | 101% | 113% | 87% | 100% |
20250204 | 3,064 | 3,153 | 3,061 | 3,078 | 1,934,800 | 62 | 102% | 100% | 63% | ▲ | 101% | 101% | 113% | 90% | 102% |
20250205 | 3,081 | 3,137 | 3,081 | 3,116 | 1,321,900 | 38 | 101% | 101% | 68% | ▲▲ | 100% | 100% | 111% | 93% | 103% |
20250206 | 3,125 | 3,164 | 3,115 | 3,117 | 1,094,800 | 1 | 100% | 100% | 83% | ▲▲▲ | 100% | 102% | 112% | 94% | 103% |
20250207 | 3,100 | 3,107 | 3,076 | 3,092 | 951,000 | -25 | 99% | 100% | 87% | ▼ | 100% | 103% | 112% | 95% | 103% |
20250210 | 3,098 | 3,115 | 3,086 | 3,104 | 775,600 | 12 | 100% | 100% | 82% | ▲ | 100% | 105% | 112% | 97% | 103% |
20250212 | 3,093 | 3,094 | 3,063 | 3,087 | 733,900 | -17 | 99% | 100% | 95% | ▼ | 100% | 104% | 112% | 97% | 102% |
20250213 | 3,107 | 3,138 | 3,097 | 3,113 | 871,600 | 26 | 101% | 100% | 119% | ▲ | 100% | 106% | 110% | 98% | 103% |
20250214 | 3,144 | 3,186 | 3,141 | 3,157 | 1,039,400 | 44 | 101% | 100% | 119% | ▲▲ | 100% | 106% | 108% | 100% | 105% |
20250217 | 3,198 | 3,217 | 3,178 | 3,193 | 806,400 | 36 | 101% | 100% | 78% | ▲▲▲ | 101% | 105% | 109% | 100% | 106% |
20250218 | 3,225 | 3,265 | 3,221 | 3,245 | 859,600 | 52 | 102% | 101% | 107% | ▲▲▲▲ | 99% | 105% | 108% | 100% | 108% |
20250219 | 3,250 | 3,263 | 3,222 | 3,231 | 883,200 | -14 | 100% | 99% | 103% | ▼ | 102% | 106% | 107% | 100% | 107% |
20250220 | 3,271 | 3,341 | 3,247 | 3,326 | 1,358,800 | 95 | 103% | 102% | 154% | ▲ | 99% | 101% | 102% | 100% | 110% |
20250225 | 3,438 | 3,444 | 3,374 | 3,395 | 1,631,600 | 69 | 102% | 99% | 120% | ▲▲ | 99% | 101% | 103% | 100% | 113% |
20250226 | 3,423 | 3,435 | 3,362 | 3,387 | 1,208,900 | -8 | 100% | 99% | 74% | ▼ | 100% | 98% | 103% | 100% | 112% |
20250227 | 3,416 | 3,425 | 3,389 | 3,419 | 901,700 | 32 | 101% | 100% | 75% | ▲ | 100% | 98% | 102% | 100% | 113% |
20250228 | 3,445 | 3,468 | 3,428 | 3,454 | 1,435,400 | 35 | 101% | 100% | 159% | ▲▲ | 100% | 97% | 101% | 100% | 115% |
20250303 | 3,475 | 3,488 | 3,445 | 3,472 | 994,300 | 18 | 101% | 100% | 69% | ▲▲▲ | 96% | 98% | 103% | 100% | 115% |
20250304 | 3,416 | 3,423 | 3,294 | 3,295 | 1,703,300 | -177 | 95% | 96% | 171% | ▼ | 101% | 99% | 106% | 95% | 109% |
20250305 | 3,325 | 3,383 | 3,311 | 3,358 | 1,669,200 | 63 | 102% | 101% | 98% | ▲ | 100% | 99% | 104% | 97% | 111% |
20250306 | 3,356 | 3,393 | 3,352 | 3,370 | 1,135,300 | 12 | 100% | 100% | 68% | ▲▲ | 99% | 100% | 104% | 97% | 109% |
20250307 | 3,359 | 3,378 | 3,335 | 3,341 | 969,100 | -29 | 99% | 99% | 85% | ▼ | 99% | 101% | 103% | 96% | 108% |
20250310 | 3,343 | 3,357 | 3,288 | 3,296 | 1,064,200 | -45 | 99% | 99% | 110% | ▼▼ | 99% | 106% | 0% | 95% | 107% |
20250311 | 3,260 | 3,265 | 3,172 | 3,228 | 1,455,800 | -68 | 98% | 99% | 137% | ▼▼▼ | 102% | 107% | 0% | 93% | 105% |
20250312 | 3,232 | 3,378 | 3,208 | 3,312 | 1,627,900 | 84 | 103% | 102% | 112% | ▲ | 102% | 106% | 0% | 95% | 107% |
20250313 | 3,312 | 3,371 | 3,279 | 3,365 | 1,426,100 | 53 | 102% | 102% | 88% | ▲▲ | 101% | 104% | 0% | 97% | 109% |
20250314 | 3,365 | 3,412 | 3,353 | 3,382 | 2,006,500 | 17 | 101% | 101% | 141% | ▲▲▲ | 102% | 103% | 0% | 97% | 109% |
20250317 | 3,382 | 3,459 | 3,355 | 3,444 | 1,216,400 | 62 | 102% | 102% | 61% | ▲▲▲▲ | 100% | 101% | 0% | 99% | 109% |
20250318 | 3,450 | 3,461 | 3,426 | 3,446 | 846,900 | 2 | 100% | 100% | 70% | ▲▲▲▲▲ | 101% | 99% | 0% | 99% | 108% |
20250319 | 3,489 | 3,552 | 3,483 | 3,511 | 845,400 | 65 | 102% | 101% | 100% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 109% |
20250321 | 3,528 | 3,580 | 3,492 | 3,492 | 1,577,000 | -19 | 99% | 99% | 187% | ▼ | 100% | 0% | 0% | 99% | 108% |
20250324 | 3,498 | 3,510 | 3,473 | 3,483 | 660,000 | -9 | 100% | 100% | 42% | ▼▼ | 100% | 0% | 0% | 99% | 108% |
20250325 | 3,454 | 3,466 | 3,403 | 3,437 | 1,068,100 | -46 | 99% | 100% | 162% | ▼▼▼ | % | % | % | 98% | 106% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-03-14 | 53,500 | 125,900 | 21,500 | 63,000 | 32,000 | 62,900 |
2025-03-07 | 65,600 | 128,000 | 22,700 | 66,300 | 42,900 | 61,700 |
2025-02-28 | 76,900 | 126,700 | 29,400 | 48,600 | 47,500 | 78,100 |
2025-02-21 | 73,200 | 179,500 | 27,000 | 71,200 | 46,200 | 108,300 |
2025-02-14 | 44,800 | 248,300 | 18,500 | 107,900 | 26,300 | 140,400 |
2025-02-07 | 34,700 | 281,700 | 18,200 | 116,600 | 16,500 | 165,100 |
2025-01-31 | 29,600 | 339,900 | 19,000 | 125,800 | 10,600 | 214,100 |
2025-01-24 | 27,700 | 271,100 | 17,600 | 111,600 | 10,100 | 159,500 |
2025-01-17 | 44,600 | 201,500 | 26,700 | 93,800 | 17,900 | 107,700 |
2025-01-10 | 55,600 | 143,700 | 27,700 | 73,800 | 27,900 | 69,900 |
2024-12-27 | 70,100 | 113,000 | 33,100 | 56,700 | 37,000 | 56,300 |
2024-12-20 | 56,300 | 216,700 | 22,100 | 88,200 | 34,200 | 128,500 |
2024-12-13 | 61,700 | 182,300 | 22,600 | 79,500 | 39,100 | 102,800 |
2024-12-06 | 54,400 | 214,100 | 21,900 | 93,200 | 32,500 | 120,900 |
2024-11-29 | 63,300 | 196,500 | 28,900 | 79,300 | 34,400 | 117,200 |
2024-11-22 | 52,200 | 221,500 | 21,800 | 95,400 | 30,400 | 126,100 |
2024-11-15 | 53,400 | 165,200 | 22,200 | 71,600 | 31,200 | 93,600 |
2024-11-08 | 47,100 | 193,100 | 22,100 | 82,800 | 25,000 | 110,300 |
2024-11-01 | 40,300 | 252,100 | 21,600 | 91,200 | 18,700 | 160,900 |
2024-10-25 | 64,800 | 209,200 | 21,600 | 84,900 | 43,200 | 124,300 |
2024-10-18 | 46,800 | 211,900 | 22,300 | 75,100 | 24,500 | 136,800 |
2024-10-11 | 49,700 | 169,400 | 23,500 | 63,700 | 26,200 | 105,700 |
2024-10-04 | 41,700 | 172,400 | 22,300 | 62,000 | 19,400 | 110,400 |
2024-09-27 | 40,400 | 188,500 | 22,200 | 66,900 | 18,200 | 121,600 |
2024-09-20 | 57,700 | 212,000 | 28,400 | 62,800 | 29,300 | 149,200 |
2024-09-13 | 67,300 | 152,600 | 28,500 | 43,900 | 38,800 | 108,700 |
2024-09-06 | 110,800 | 88,900 | 38,100 | 31,900 | 72,700 | 57,000 |
2024-08-30 | 133,000 | 82,800 | 59,300 | 30,900 | 73,700 | 51,900 |
2024-08-23 | 105,300 | 90,200 | 42,500 | 36,300 | 62,800 | 53,900 |
2024-08-16 | 95,400 | 95,300 | 35,300 | 38,900 | 60,100 | 56,400 |
2024-08-09 | 72,900 | 134,600 | 32,100 | 40,200 | 40,800 | 94,400 |
2024-08-02 | 85,500 | 174,900 | 33,200 | 74,800 | 52,300 | 100,100 |
2024-07-26 | 93,500 | 214,100 | 26,500 | 77,800 | 67,000 | 136,300 |
2024-07-19 | 106,900 | 182,400 | 28,600 | 71,200 | 78,300 | 111,200 |
2024-07-12 | 48,300 | 281,400 | 19,200 | 91,800 | 29,100 | 189,600 |
2024-07-05 | 55,400 | 267,600 | 19,600 | 86,700 | 35,800 | 180,900 |
2024-06-28 | 76,800 | 175,800 | 19,900 | 50,400 | 56,900 | 125,400 |
2024-06-21 | 58,800 | 180,800 | 20,000 | 58,500 | 38,800 | 122,300 |
2024-06-14 | 74,500 | 160,100 | 20,400 | 44,900 | 54,100 | 115,200 |
2024-06-07 | 65,000 | 181,500 | 22,800 | 53,900 | 42,200 | 127,600 |
2024-05-31 | 70,300 | 184,600 | 22,900 | 54,400 | 47,400 | 130,200 |
2024-05-24 | 83,900 | 197,000 | 22,200 | 60,000 | 61,700 | 137,000 |
2024-05-17 | 106,300 | 156,900 | 44,400 | 46,000 | 61,900 | 110,900 |
2024-05-10 | 112,300 | 195,500 | 43,900 | 51,100 | 68,400 | 144,400 |
2024-05-02 | 96,100 | 214,400 | 40,800 | 58,100 | 55,300 | 156,300 |
2024-04-26 | 103,100 | 208,600 | 44,600 | 55,700 | 58,500 | 152,900 |
2024-04-19 | 97,500 | 289,200 | 42,300 | 74,500 | 55,200 | 214,700 |
2024-04-12 | 114,600 | 228,100 | 43,000 | 52,500 | 71,600 | 175,600 |
2024-04-05 | 109,500 | 205,300 | 43,200 | 59,600 | 66,300 | 145,700 |
2024-03-29 | 124,000 | 173,200 | 52,900 | 52,600 | 71,100 | 120,600 |
2024-03-22 | 154,600 | 162,800 | 57,100 | 46,800 | 97,500 | 116,000 |
2024-03-15 | 143,700 | 193,800 | 56,400 | 41,700 | 87,300 | 152,100 |
2024-03-08 | 178,400 | 175,400 | 61,300 | 38,200 | 117,100 | 137,200 |
2024-03-01 | 150,700 | 222,000 | 62,300 | 56,400 | 88,400 | 165,600 |
2024-02-22 | 162,400 | 216,100 | 62,400 | 48,200 | 100,000 | 167,900 |
2024-02-16 | 167,200 | 182,600 | 71,300 | 41,300 | 95,900 | 141,300 |
2024-02-09 | 162,000 | 177,300 | 63,500 | 43,800 | 98,500 | 133,500 |
2024-02-02 | 164,300 | 180,100 | 62,500 | 38,800 | 101,800 | 141,300 |
2024-01-26 | 162,200 | 158,500 | 62,800 | 34,500 | 99,400 | 124,000 |
2024-01-19 | 192,600 | 140,300 | 73,300 | 32,700 | 119,300 | 107,600 |
2024-01-12 | 186,500 | 97,100 | 60,800 | 19,400 | 125,700 | 77,700 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-13 | Nomura International plc | 2,028,435 | 0.50% | ▲ | 109,275 | 3,312 | 3,371 | 3,279 | 3,365 | 1,426,100 |
2025-03-04 | Nomura International plc | 1,919,160 | 0.47% | ▼ | -110,195 | 3,416 | 3,423 | 3,294 | 3,295 | 1,703,300 |
2025-02-28 | Nomura International plc | 2,029,355 | 0.50% | ▲ | 211,996 | 3,445 | 3,468 | 3,428 | 3,454 | 1,435,400 |
2024-12-20 | Nomura International plc | 1,817,359 | 0.44% | ▼ | -233,271 | 3,214 | 3,225 | 3,185 | 3,217 | 2,180,700 |
2024-12-13 | Nomura International plc | 2,050,630 | 0.50% | ▲ | 3,256 | 3,320 | 3,236 | 3,252 | 1,353,700 | |
2024-11-01 | GOLDMAN SACHS INTERNATIONAL | 1,267,660 | 0.31% | ▼ | -1,383,177 | 3,283 | 3,319 | 3,163 | 3,177 | 2,527,200 |
2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 2,650,837 | 0.65% | ▼ | 3,202 | 3,294 | 3,195 | 3,266 | 2,369,900 | |
2024-10-03 | BNP Paribas Financial Markets SNC | 2,023,682 | 0.49% | ▼ | -1,259,300 | 3,295 | 3,315 | 3,232 | 3,251 | 863,500 |
2024-09-19 | BNP Paribas Financial Markets SNC | 3,282,982 | 0.80% | ▲ | 144,502 | 3,315 | 3,342 | 3,283 | 3,283 | 1,120,800 |
2024-09-11 | BNP Paribas Financial Markets SNC | 3,138,480 | 0.76% | ▲ | 560,500 | 3,466 | 3,473 | 3,315 | 3,343 | 1,757,200 |
2024-09-05 | BNP Paribas Financial Markets SNC | 2,577,980 | 0.62% | ▲ | 475,385 | 3,548 | 3,617 | 3,505 | 3,539 | 1,180,300 |
2024-08-29 | BNP Paribas Financial Markets SNC | 2,102,595 | 0.51% | ▲ | 3,527 | 3,616 | 3,512 | 3,615 | 1,121,200 | |
2024-08-13 | GOLDMAN SACHS INTERNATIONAL | 1,682,441 | 0.41% | ▼ | -1,622,609 | 3,367 | 3,424 | 3,333 | 3,420 | 1,190,300 |
2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 3,305,050 | 0.80% | ▼ | -1,450,447 | 3,474 | 3,480 | 3,335 | 3,366 | 1,660,300 |
2024-08-08 | GOLDMAN SACHS INTERNATIONAL | 4,755,497 | 1.16% | ▼ | -318,349 | 3,460 | 3,522 | 3,435 | 3,452 | 1,235,800 |
2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 5,073,846 | 1.23% | ▲ | 413,038 | 3,150 | 3,400 | 3,150 | 3,376 | 1,913,000 |
2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 4,660,808 | 1.13% | ▲ | 459,325 | 3,317 | 3,373 | 3,280 | 3,296 | 2,011,600 |
2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 4,201,483 | 1.02% | ▲ | 436,011 | 3,254 | 3,378 | 3,241 | 3,338 | 1,635,400 |
2024-07-22 | GOLDMAN SACHS INTERNATIONAL | 3,765,472 | 0.91% | ▲ | 410,748 | 3,550 | 3,562 | 3,494 | 3,511 | 737,000 |
2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 3,354,724 | 0.81% | ▲ | 475,656 | 3,446 | 3,510 | 3,442 | 3,478 | 1,035,600 |
2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 2,879,068 | 0.70% | ▲ | 63,752 | 3,350 | 3,365 | 3,302 | 3,329 | 1,158,200 |
2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 2,815,316 | 0.68% | ▼ | -75,292 | 3,410 | 3,427 | 3,371 | 3,376 | 879,000 |
2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 2,890,608 | 0.70% | ▲ | 412,571 | 3,542 | 3,575 | 3,514 | 3,515 | 798,700 |
2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 2,478,037 | 0.60% | ▲ | 346,228 | 3,463 | 3,572 | 3,443 | 3,572 | 4,012,000 |
2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 2,131,809 | 0.52% | ▲ | 3,427 | 3,433 | 3,367 | 3,380 | 1,123,200 | |
2024-03-25 | J.P. MORGAN SECURITIES PLC | 17,377 | 0.00% | ▼ | -2,592,123 | 3,499 | 3,499 | 3,437 | 3,444 | 1,088,400 |
2024-03-22 | J.P. MORGAN SECURITIES PLC | 2,609,500 | 0.62% | ▲ | 3,463 | 3,527 | 3,452 | 3,504 | 1,260,900 |