| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,379 | 3,396 | 3,323 | 3,347 | 1,001,300 | -31 | 99% | 99% | 103% | ▼▼▼▼▼ | 100% | 102% | 105% | 94% | 101% |
| 20240726 | 3,335 | 3,378 | 3,287 | 3,320 | 962,700 | -27 | 99% | 100% | 96% | ▼▼▼▼▼▼ | 103% | 102% | 106% | 94% | 100% |
| 20240729 | 3,301 | 3,404 | 3,301 | 3,394 | 1,072,800 | 74 | 102% | 103% | 111% | ▲ | 103% | 101% | 109% | 96% | 102% |
| 20240730 | 3,254 | 3,378 | 3,241 | 3,338 | 1,635,400 | -56 | 98% | 103% | 152% | ▼ | 103% | 102% | 107% | 94% | 101% |
| 20240731 | 3,300 | 3,409 | 3,286 | 3,407 | 1,907,600 | 69 | 102% | 103% | 117% | ▲ | 101% | 104% | 108% | 96% | 103% |
| 20240801 | 3,337 | 3,355 | 3,277 | 3,355 | 1,425,200 | -52 | 98% | 101% | 75% | ▼ | 99% | 104% | 109% | 95% | 101% |
| 20240802 | 3,317 | 3,373 | 3,280 | 3,296 | 2,011,600 | -59 | 98% | 99% | 141% | ▼▼ | 97% | 109% | 114% | 93% | 100% |
| 20240805 | 3,179 | 3,306 | 3,043 | 3,080 | 2,145,000 | -216 | 93% | 97% | 107% | ▼▼▼ | 107% | 109% | 115% | 87% | 100% |
| 20240806 | 3,150 | 3,400 | 3,150 | 3,376 | 1,913,000 | 296 | 110% | 107% | 89% | ▲ | 104% | 102% | 108% | 95% | 110% |
| 20240807 | 3,341 | 3,560 | 3,337 | 3,460 | 1,893,400 | 84 | 102% | 104% | 99% | ▲▲ | 100% | 98% | 105% | 98% | 112% |
| 20240808 | 3,460 | 3,522 | 3,435 | 3,452 | 1,235,800 | -8 | 100% | 100% | 65% | ▼ | 97% | 99% | 104% | 98% | 112% |
| 20240809 | 3,474 | 3,480 | 3,335 | 3,366 | 1,660,300 | -86 | 98% | 97% | 134% | ▼▼ | 102% | 102% | 108% | 95% | 109% |
| 20240813 | 3,367 | 3,424 | 3,333 | 3,420 | 1,190,300 | 54 | 102% | 102% | 72% | ▲ | 99% | 102% | 106% | 97% | 111% |
| 20240814 | 3,420 | 3,458 | 3,382 | 3,396 | 1,124,800 | -24 | 99% | 99% | 94% | ▼ | 99% | 103% | 107% | 96% | 110% |
| 20240815 | 3,390 | 3,416 | 3,358 | 3,359 | 1,393,500 | -37 | 99% | 99% | 124% | ▼▼ | 102% | 103% | 107% | 95% | 109% |
| 20240816 | 3,385 | 3,474 | 3,340 | 3,446 | 1,524,400 | 87 | 103% | 102% | 109% | ▲ | 97% | 103% | 106% | 98% | 112% |
| 20240819 | 3,425 | 3,428 | 3,333 | 3,339 | 1,158,000 | -107 | 97% | 97% | 76% | ▼ | 102% | 103% | 106% | 95% | 108% |
| 20240820 | 3,425 | 3,496 | 3,422 | 3,488 | 1,146,700 | 149 | 104% | 102% | 99% | ▲ | 99% | 102% | 102% | 100% | 113% |
| 20240821 | 3,473 | 3,486 | 3,430 | 3,450 | 694,700 | -38 | 99% | 99% | 61% | ▼ | 101% | 103% | 103% | 99% | 112% |
| 20240822 | 3,450 | 3,486 | 3,427 | 3,482 | 641,300 | 32 | 101% | 101% | 92% | ▲ | 100% | 103% | 101% | 100% | 113% |
| 20240823 | 3,499 | 3,522 | 3,488 | 3,513 | 699,200 | 31 | 101% | 100% | 109% | ▲▲ | 100% | 103% | 101% | 100% | 114% |
| 20240826 | 3,498 | 3,523 | 3,472 | 3,512 | 532,800 | -1 | 100% | 100% | 76% | ▼ | 100% | 101% | 99% | 100% | 114% |
| 20240827 | 3,550 | 3,559 | 3,523 | 3,544 | 533,500 | 32 | 101% | 100% | 100% | ▲ | 99% | 102% | 96% | 100% | 115% |
| 20240828 | 3,555 | 3,578 | 3,505 | 3,516 | 647,900 | -28 | 99% | 99% | 121% | ▼ | 102% | 103% | 97% | 99% | 114% |
| 20240829 | 3,527 | 3,616 | 3,512 | 3,615 | 1,121,200 | 99 | 103% | 102% | 173% | ▲ | 98% | 97% | 92% | 100% | 117% |
| 20240830 | 3,650 | 3,657 | 3,582 | 3,594 | 1,475,700 | -21 | 99% | 98% | 132% | ▼ | 101% | 99% | 94% | 99% | 117% |
| 20240902 | 3,561 | 3,592 | 3,553 | 3,590 | 765,000 | -4 | 100% | 101% | 52% | ▼▼ | 101% | 99% | 93% | 99% | 117% |
| 20240903 | 3,580 | 3,635 | 3,551 | 3,624 | 699,500 | 34 | 101% | 101% | 91% | ▲ | 99% | 99% | 94% | 100% | 109% |
| 20240904 | 3,554 | 3,581 | 3,505 | 3,517 | 1,078,600 | -107 | 97% | 99% | 154% | ▼ | 100% | 99% | 94% | 97% | 105% |
| 20240905 | 3,548 | 3,617 | 3,505 | 3,539 | 1,180,300 | 22 | 101% | 100% | 109% | ▲ | 99% | 96% | 94% | 98% | 106% |
| 20240906 | 3,547 | 3,555 | 3,507 | 3,526 | 768,900 | -13 | 100% | 99% | 65% | ▼ | 102% | 99% | 97% | 97% | 106% |
| 20240909 | 3,456 | 3,559 | 3,456 | 3,529 | 924,700 | 3 | 100% | 102% | 120% | ▲ | 100% | 95% | 95% | 97% | 106% |
| 20240910 | 3,525 | 3,553 | 3,500 | 3,521 | 1,148,700 | -8 | 100% | 100% | 124% | ▼ | 96% | 96% | 97% | 97% | 105% |
| 20240911 | 3,466 | 3,473 | 3,315 | 3,343 | 1,757,200 | -178 | 95% | 96% | 153% | ▼▼ | 100% | 97% | 98% | 92% | 100% |
| 20240912 | 3,409 | 3,434 | 3,372 | 3,405 | 1,195,700 | 62 | 102% | 100% | 68% | ▲ | 99% | 97% | 99% | 94% | 102% |
| 20240913 | 3,373 | 3,383 | 3,311 | 3,351 | 1,237,800 | -54 | 98% | 99% | 104% | ▼ | 99% | 98% | 100% | 92% | 100% |
| 20240917 | 3,360 | 3,374 | 3,301 | 3,336 | 1,178,200 | -15 | 100% | 99% | 95% | ▼▼ | 100% | 99% | 101% | 92% | 100% |
| 20240918 | 3,314 | 3,355 | 3,271 | 3,302 | 1,536,400 | -34 | 99% | 100% | 130% | ▼▼▼ | 99% | 100% | 101% | 91% | 100% |
| 20240919 | 3,315 | 3,342 | 3,283 | 3,283 | 1,120,800 | -19 | 99% | 99% | 73% | ▼▼▼▼ | 99% | 101% | 101% | 91% | 100% |
| 20240920 | 3,300 | 3,310 | 3,249 | 3,255 | 2,073,100 | -28 | 99% | 99% | 185% | ▼▼▼▼▼ | 100% | 100% | 102% | 90% | 100% |
| 20240924 | 3,280 | 3,310 | 3,261 | 3,286 | 973,300 | 31 | 101% | 100% | 47% | ▲ | 99% | 98% | 100% | 91% | 101% |
| 20240925 | 3,299 | 3,299 | 3,252 | 3,275 | 826,500 | -11 | 100% | 99% | 85% | ▼ | 101% | 98% | 100% | 90% | 101% |
| 20240926 | 3,300 | 3,325 | 3,275 | 3,325 | 1,134,400 | 50 | 102% | 101% | 137% | ▲ | 100% | 100% | 101% | 92% | 102% |
| 20240927 | 3,258 | 3,281 | 3,228 | 3,273 | 1,327,100 | -52 | 98% | 100% | 117% | ▼ | 101% | 103% | 101% | 90% | 101% |
| 20240930 | 3,203 | 3,245 | 3,186 | 3,224 | 1,282,300 | -49 | 99% | 101% | 97% | ▼▼ | 100% | 104% | 100% | 89% | 100% |
| 20241001 | 3,230 | 3,258 | 3,193 | 3,225 | 768,700 | 1 | 100% | 100% | 60% | ▲ | 99% | 104% | 100% | 89% | 100% |
| 20241002 | 3,226 | 3,265 | 3,202 | 3,202 | 843,500 | -23 | 99% | 99% | 110% | ▼ | 99% | 101% | 97% | 88% | 100% |
| 20241003 | 3,295 | 3,315 | 3,232 | 3,251 | 863,500 | 49 | 102% | 99% | 102% | ▲ | 101% | 101% | 98% | 92% | 102% |
| 20241004 | 3,252 | 3,294 | 3,252 | 3,289 | 839,700 | 38 | 101% | 101% | 97% | ▲▲ | 100% | 98% | 95% | 93% | 103% |
| 20241007 | 3,344 | 3,395 | 3,326 | 3,349 | 1,065,300 | 60 | 102% | 100% | 127% | ▲▲▲ | 100% | 99% | 0% | 95% | 105% |
| 20241008 | 3,325 | 3,346 | 3,305 | 3,330 | 781,600 | -19 | 99% | 100% | 73% | ▼ | 98% | 97% | 0% | 94% | 104% |
| 20241009 | 3,347 | 3,369 | 3,273 | 3,273 | 712,800 | -57 | 98% | 98% | 91% | ▼▼ | 100% | 99% | 0% | 93% | 102% |
| 20241010 | 3,281 | 3,296 | 3,267 | 3,271 | 588,200 | -2 | 100% | 100% | 83% | ▼▼▼ | 101% | 99% | 0% | 96% | 102% |
| 20241011 | 3,267 | 3,316 | 3,255 | 3,288 | 1,131,100 | 17 | 101% | 101% | 192% | ▲ | 99% | 97% | 0% | 97% | 103% |
| 20241015 | 3,280 | 3,302 | 3,241 | 3,244 | 1,179,400 | -44 | 99% | 99% | 104% | ▼ | 100% | 98% | 0% | 97% | 101% |
| 20241016 | 3,230 | 3,272 | 3,220 | 3,241 | 868,200 | -3 | 100% | 100% | 74% | ▼▼ | 99% | 97% | 0% | 97% | 101% |
| 20241017 | 3,273 | 3,289 | 3,229 | 3,242 | 775,800 | 1 | 100% | 99% | 89% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 3,244 | 3,261 | 3,190 | 3,196 | 700,300 | -46 | 99% | 99% | 90% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 3,200 | 3,200 | 3,158 | 3,181 | 722,800 | -15 | 100% | 99% | 103% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 3,187 | 3,198 | 3,152 | 3,166 | 692,500 | -15 | 100% | 99% | 96% | ▼▼▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |