| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20261013 | 3,570 | 3,580 | 3,490 | 3,520 | 134,800 | 15 | 100% | 99% | 133% | ▲ | 0 | 0 | 0 | 96% | 100% | 108% | 93% | 0% |
| 20261014 | 3,450 | 3,500 | 3,290 | 3,325 | 361,700 | -195 | 94% | 96% | 268% | ▼ | 16 | 0 | 0 | 102% | 102% | 110% | 87% | 0% |
| 20261015 | 3,365 | 3,440 | 3,345 | 3,420 | 136,800 | 95 | 103% | 102% | 38% | ▲ | 8 | 15 | 0 | 99% | 101% | 108% | 90% | 3% |
| 20261016 | 3,435 | 3,440 | 3,375 | 3,390 | 139,700 | -30 | 99% | 99% | 102% | ▼ | 14 | 0 | 0 | 98% | 101% | 108% | 89% | 2% |
| 20261019 | 3,445 | 3,445 | 3,385 | 3,390 | 94,300 | 0 | 100% | 98% | 68% | -- | 13 | 0 | 0 | 101% | 104% | 109% | 89% | 2% |
| 20261020 | 3,405 | 3,455 | 3,395 | 3,440 | 67,800 | 50 | 101% | 101% | 72% | ▲ | 12 | 0 | 0 | 100% | 103% | 108% | 90% | 3% |
| 20261021 | 3,435 | 3,460 | 3,410 | 3,440 | 85,200 | 0 | 100% | 100% | 126% | -- | 11 | 0 | 0 | 101% | 102% | 103% | 92% | 3% |
| 20261022 | 3,440 | 3,500 | 3,430 | 3,470 | 98,900 | 30 | 101% | 101% | 116% | ▲ | 10 | 0 | 0 | 98% | 98% | 0% | 93% | 4% |
| 20261023 | 3,530 | 3,585 | 3,455 | 3,465 | 119,800 | -5 | 100% | 98% | 121% | ▼ | 9 | 0 | 0 | 102% | 102% | 0% | 93% | 4% |
| 20261026 | 3,475 | 3,555 | 3,455 | 3,545 | 111,900 | 80 | 102% | 102% | 93% | ▲ | 8 | 0 | 0 | 99% | 100% | 0% | 96% | 7% |
| 20261027 | 3,550 | 3,550 | 3,485 | 3,510 | 103,100 | -35 | 99% | 99% | 92% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 96% | 6% |
| 20261028 | 3,470 | 3,495 | 3,415 | 3,420 | 81,100 | -90 | 97% | 99% | 79% | ▼▼ | 6 | 0 | 0 | 101% | 109% | 0% | 94% | 3% |
| 20261029 | 3,420 | 3,455 | 3,405 | 3,450 | 820,100 | 30 | 101% | 101% | 1011% | ▲ | 5 | 0 | 0 | 102% | 107% | 0% | 96% | 4% |
| 20261030 | 3,460 | 3,535 | 3,460 | 3,535 | 89,300 | 85 | 102% | 102% | 11% | ▲▲ | 4 | 0 | 0 | 100% | 101% | 0% | 99% | 6% |
| 20261102 | 3,535 | 3,590 | 3,520 | 3,535 | 108,500 | 0 | 100% | 100% | 122% | -- | 3 | 0 | 0 | 100% | 0% | 0% | 100% | 6% |
| 20261104 | 3,535 | 3,590 | 3,520 | 3,550 | 111,800 | 15 | 100% | 100% | 103% | ▲ | 2 | 0 | 0 | 103% | 0% | 0% | 100% | 7% |
| 20261105 | 3,600 | 3,735 | 3,575 | 3,715 | 151,400 | 165 | 105% | 103% | 135% | ▲▲ | 0 | 0 | 0 | 96% | 0% | 0% | 100% | 12% |
| 20261106 | 3,705 | 3,720 | 3,535 | 3,555 | 108,300 | -160 | 96% | 96% | 72% | ▼ | 0 | 0 | 0 | % | % | % | 96% | 7% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-19 | Citigroup Global Markets Limited | 0 | 0.00% | ▼ | -635,878 | 3,700 | 3,730 | 3,690 | 3,695 | 159,100 |
| 2026-03-18 | Citigroup Global Markets Limited | 635,878 | 1.10% | ▲ | 3,695 | 3,745 | 3,690 | 3,745 | 53,800 | |
| 2026-03-12 | シティグループ証券株式会社 | 4,424 | 0.00% | ▼ | -334,000 | 3,650 | 3,665 | 3,610 | 3,635 | 69,700 |
| 2026-03-12 | Citigroup Global Markets Limited | 626,578 | 1.08% | ▲ | 3,650 | 3,665 | 3,610 | 3,635 | 69,700 | |
| 2026-03-11 | シティグループ証券株式会社 | 338,424 | 0.58% | ▼ | -329,758 | 3,710 | 3,735 | 3,675 | 3,675 | 70,100 |
| 2026-02-20 | シティグループ証券株式会社 | 668,182 | 1.15% | ▲ | 336,200 | 3,860 | 3,920 | 3,845 | 3,890 | 283,600 |
| 2026-02-19 | シティグループ証券株式会社 | 331,982 | 0.57% | ▲ | 3,870 | 3,935 | 3,815 | 3,890 | 402,800 | |
| 2025-01-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 282,266 | 0.48% | ▼ | -7,100 | 2,686 | 2,707 | 2,684 | 2,699 | 148,000 |
| 2025-01-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 282,266 | 0.48% | ▼ | -7,100 | 2,686 | 2,707 | 2,684 | 2,699 | 148,000 |
| 2025-01-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 289,366 | 0.50% | ▲ | 2,645 | 2,645 | 2,596 | 2,621 | 89,500 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 190,885 | 0.33% | ▼ | -156,471 | 2,482 | 2,510 | 2,466 | 2,510 | 434,900 |
| 2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 347,356 | 0.60% | ▲ | 1,700 | 2,457 | 2,485 | 2,457 | 2,469 | 84,400 |
| 2024-10-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 345,656 | 0.59% | ▼ | -11,592 | 2,551 | 2,575 | 2,546 | 2,550 | 65,900 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 357,248 | 0.61% | ▲ | 13,820 | 2,555 | 2,571 | 2,538 | 2,561 | 72,800 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 343,428 | 0.59% | ▼ | -3,948 | 2,570 | 2,629 | 2,558 | 2,621 | 115,100 |
| 2024-08-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 347,376 | 0.60% | ▲ | 53,247 | 2,530 | 2,575 | 2,519 | 2,575 | 57,600 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 294,129 | 0.51% | ▲ | 9,887 | 2,887 | 2,917 | 2,882 | 2,882 | 61,100 |
| 2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 284,242 | 0.49% | ▼ | -6,500 | 2,860 | 2,908 | 2,858 | 2,886 | 74,400 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 290,742 | 0.50% | ▲ | 2,914 | 2,923 | 2,898 | 2,907 | 68,000 |