| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250623 | 4,050 | 4,095 | 4,025 | 4,030 | 34,500 | -20 | 100% | 100% | 101% | ▼▼▼▼ | 0 | 0 | 0 | 98% | 103% | 99% | 96% | 5% |
| 20250624 | 4,100 | 4,100 | 4,005 | 4,035 | 27,000 | 5 | 100% | 98% | 78% | ▲ | 0 | 0 | 0 | 99% | 103% | 98% | 96% | 5% |
| 20250625 | 4,085 | 4,095 | 4,005 | 4,035 | 28,500 | 0 | 100% | 99% | 106% | -- | 0 | 0 | 0 | 101% | 101% | 95% | 96% | 5% |
| 20250626 | 4,135 | 4,285 | 4,075 | 4,170 | 102,300 | 135 | 103% | 101% | 359% | ▲ | 0 | 0 | 0 | 100% | 100% | 93% | 100% | 9% |
| 20250627 | 4,190 | 4,210 | 4,120 | 4,210 | 62,600 | 40 | 101% | 100% | 61% | ▲▲ | 0 | 0 | 0 | 100% | 98% | 92% | 100% | 10% |
| 20250630 | 4,230 | 4,275 | 4,205 | 4,215 | 36,900 | 5 | 100% | 100% | 59% | ▲▲▲ | 0 | 0 | 0 | 100% | 98% | 93% | 100% | 10% |
| 20250701 | 4,200 | 4,245 | 4,170 | 4,185 | 45,000 | -30 | 99% | 100% | 122% | ▼ | 0 | 0 | 0 | 101% | 99% | 94% | 99% | 9% |
| 20250702 | 4,170 | 4,230 | 4,130 | 4,195 | 35,700 | 10 | 100% | 101% | 79% | ▲ | 0 | 0 | 0 | 99% | 97% | 93% | 100% | 9% |
| 20250703 | 4,205 | 4,230 | 4,050 | 4,160 | 64,800 | -35 | 99% | 99% | 182% | ▼ | 0 | 0 | 0 | 99% | 98% | 93% | 99% | 3% |
| 20250704 | 4,100 | 4,140 | 4,050 | 4,065 | 68,600 | -95 | 98% | 99% | 106% | ▼▼ | 0 | 0 | 0 | 101% | 97% | 93% | 96% | 1% |
| 20250707 | 4,080 | 4,125 | 4,040 | 4,115 | 56,100 | 50 | 101% | 101% | 82% | ▲ | 0 | 0 | 0 | 99% | 95% | 92% | 98% | 2% |
| 20250708 | 4,115 | 4,115 | 4,055 | 4,065 | 42,100 | -50 | 99% | 99% | 75% | ▼ | 0 | 0 | 0 | 98% | 95% | 0% | 96% | 1% |
| 20250709 | 4,075 | 4,075 | 4,010 | 4,010 | 48,200 | -55 | 99% | 98% | 114% | ▼▼ | 0 | 0 | 0 | 98% | 95% | 0% | 95% | 0% |
| 20250710 | 4,035 | 4,070 | 3,930 | 3,945 | 99,200 | -65 | 98% | 98% | 206% | ▼▼▼ | 0 | 0 | 0 | 99% | 99% | 0% | 94% | 0% |
| 20250711 | 3,945 | 3,995 | 3,900 | 3,905 | 62,900 | -40 | 99% | 99% | 63% | ▼▼▼▼ | 0 | 0 | 0 | 99% | 100% | 0% | 93% | 0% |
| 20250714 | 3,905 | 3,960 | 3,860 | 3,880 | 46,700 | -25 | 99% | 99% | 74% | ▼▼▼▼▼ | 0 | 0 | 0 | 98% | 98% | 0% | 92% | 0% |
| 20250715 | 3,890 | 3,905 | 3,825 | 3,830 | 51,300 | -50 | 99% | 98% | 110% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 99% | 98% | 0% | 91% | 0% |
| 20250716 | 3,850 | 3,860 | 3,815 | 3,830 | 45,000 | 0 | 100% | 99% | 88% | -- | 0 | 0 | 0 | 103% | 99% | 0% | 91% | 0% |
| 20250717 | 3,805 | 3,910 | 3,790 | 3,910 | 65,200 | 80 | 102% | 103% | 145% | ▲ | 0 | 0 | 0 | 98% | 0% | 0% | 93% | 2% |
| 20250718 | 3,910 | 3,910 | 3,830 | 3,830 | 45,500 | -80 | 98% | 98% | 70% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 91% | 0% |
| 20250722 | 3,815 | 3,830 | 3,740 | 3,750 | 69,100 | -80 | 98% | 98% | 152% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 89% | 0% |
| 20250723 | 3,770 | 3,820 | 3,750 | 3,780 | 64,300 | 30 | 101% | 100% | 93% | ▲ | 0 | 0 | 0 | % | % | % | 90% | 1% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 73,826 | 0.41% | ▼ | -90,700 | 3,200 | 3,600 | 3,195 | 3,570 | 449,600 |
| 2024-05-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 164,526 | 0.92% | ▼ | -33,200 | 3,080 | 3,340 | 3,070 | 3,340 | 453,200 |
| 2024-05-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 197,726 | 1.11% | ▲ | 16,600 | 2,804 | 2,900 | 2,804 | 2,838 | 223,800 |
| 2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 181,126 | 1.01% | ▲ | 3,500 | 2,976 | 2,976 | 2,835 | 2,891 | 111,600 |
| 2024-04-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 177,626 | 0.99% | ▼ | -500 | 3,065 | 3,120 | 3,065 | 3,115 | 62,800 |
| 2024-04-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 178,126 | 1.00% | ▲ | 17,700 | 3,075 | 3,140 | 3,075 | 3,120 | 42,200 |
| 2024-03-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 160,426 | 0.90% | ▲ | 17,800 | 3,195 | 3,260 | 3,185 | 3,235 | 70,600 |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 142,626 | 0.80% | ▲ | 11,700 | 3,290 | 3,330 | 3,275 | 3,300 | 183,900 |
| 2024-03-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 130,926 | 0.73% | ▲ | 20,826 | 3,375 | 3,500 | 3,335 | 3,335 | 382,100 |
| 2024-03-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 110,100 | 0.61% | ▲ | 21,000 | 3,315 | 3,410 | 3,295 | 3,385 | 91,500 |
| 2024-03-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 89,100 | 0.50% | ▲ | 3,545 | 3,625 | 3,505 | 3,580 | 105,100 |