| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 898 | 907 | 891 | 892 | 200,900 | -3 | 100% | 99% | 95% | ▼▼ | 12 | 0 | 0 | 99% | 100% | 110% | 99% | 3% |
| 20250625 | 890 | 890 | 877 | 882 | 173,400 | -10 | 99% | 99% | 86% | ▼▼▼ | 11 | 0 | 0 | 100% | 101% | 111% | 98% | 2% |
| 20250626 | 882 | 885 | 879 | 885 | 145,300 | 3 | 100% | 100% | 84% | ▲ | 10 | 14 | 0 | 100% | 102% | 110% | 98% | 2% |
| 20250627 | 883 | 887 | 879 | 885 | 136,500 | 0 | 100% | 100% | 94% | -- | 9 | 13 | 0 | 100% | 101% | 109% | 98% | 2% |
| 20250630 | 892 | 896 | 889 | 889 | 205,500 | 4 | 100% | 100% | 151% | ▲ | 8 | 0 | 0 | 99% | 100% | 110% | 98% | 3% |
| 20250701 | 890 | 892 | 881 | 881 | 150,700 | -8 | 99% | 99% | 73% | ▼ | 7 | 0 | 0 | 101% | 104% | 111% | 97% | 2% |
| 20250702 | 881 | 895 | 878 | 891 | 173,300 | 10 | 101% | 101% | 115% | ▲ | 6 | 10 | 0 | 100% | 107% | 109% | 99% | 3% |
| 20250703 | 898 | 900 | 892 | 900 | 183,300 | 9 | 101% | 100% | 106% | ▲▲ | 5 | 0 | 0 | 99% | 106% | 108% | 100% | 4% |
| 20250704 | 900 | 900 | 890 | 892 | 133,200 | -8 | 99% | 99% | 73% | ▼ | 4 | 0 | 0 | 99% | 108% | 109% | 99% | 3% |
| 20250707 | 890 | 892 | 884 | 884 | 133,000 | -8 | 99% | 99% | 100% | ▼▼ | 3 | 0 | 0 | 103% | 109% | 109% | 98% | 2% |
| 20250708 | 886 | 917 | 879 | 914 | 467,200 | 30 | 103% | 103% | 351% | ▲ | 2 | 9 | 0 | 105% | 107% | 0% | 100% | 6% |
| 20250709 | 914 | 962 | 913 | 958 | 622,300 | 44 | 105% | 105% | 133% | ▲▲ | 3 | 0 | 0 | 100% | 102% | 0% | 100% | 11% |
| 20250710 | 952 | 963 | 939 | 955 | 490,500 | -3 | 100% | 100% | 79% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 11% |
| 20250711 | 960 | 971 | 953 | 962 | 313,500 | 7 | 101% | 100% | 64% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 11% |
| 20250714 | 964 | 975 | 952 | 965 | 397,100 | 3 | 100% | 100% | 127% | ▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 12% |
| 20250715 | 980 | 1,007 | 969 | 974 | 510,400 | 9 | 101% | 99% | 129% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 12% |
| 20250716 | 969 | 974 | 956 | 973 | 322,300 | -1 | 100% | 100% | 63% | ▼ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 11% |
| 20250717 | 972 | 972 | 960 | 963 | 162,800 | -10 | 99% | 99% | 51% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 9% |
| 20250718 | 963 | 977 | 959 | 975 | 282,500 | 12 | 101% | 101% | 174% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 11% |
| 20250722 | 975 | 990 | 965 | 965 | 216,500 | -10 | 99% | 99% | 77% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 10% |
| 20250723 | 971 | 974 | 963 | 966 | 197,900 | 1 | 100% | 99% | 91% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 10% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | MERRILL LYNCH INTERNATIONAL | 483,852 | 0.49% | ▼ | -20,000 | 980 | 1,007 | 969 | 974 | 510,400 |
| 2025-07-15 | モルガン・スタンレーMUFG証券株式会社 | 484,037 | 0.49% | ▼ | -90,400 | 980 | 1,007 | 969 | 974 | 510,400 |
| 2025-07-14 | MERRILL LYNCH INTERNATIONAL | 503,852 | 0.51% | ▼ | -15,000 | 964 | 975 | 952 | 965 | 397,100 |
| 2025-07-11 | MERRILL LYNCH INTERNATIONAL | 518,852 | 0.53% | ▲ | 4,900 | 960 | 971 | 953 | 962 | 313,500 |
| 2025-07-10 | モルガン・スタンレーMUFG証券株式会社 | 574,437 | 0.59% | ▼ | -25,500 | 952 | 963 | 939 | 955 | 490,500 |
| 2025-07-09 | MERRILL LYNCH INTERNATIONAL | 513,952 | 0.52% | ▲ | 10,900 | 914 | 962 | 913 | 958 | 622,300 |
| 2025-07-08 | MERRILL LYNCH INTERNATIONAL | 503,052 | 0.51% | ▲ | 12,300 | 886 | 917 | 879 | 914 | 467,200 |
| 2025-07-07 | MERRILL LYNCH INTERNATIONAL | 490,752 | 0.50% | ▲ | 890 | 892 | 884 | 884 | 133,000 | |
| 2025-07-01 | モルガン・スタンレーMUFG証券株式会社 | 599,937 | 0.61% | ▲ | 107,400 | 890 | 892 | 881 | 881 | 150,700 |
| 2025-06-10 | モルガン・スタンレーMUFG証券株式会社 | 492,537 | 0.50% | ▲ | 12,600 | 880 | 882 | 875 | 875 | 236,400 |
| 2025-06-05 | モルガン・スタンレーMUFG証券株式会社 | 479,937 | 0.49% | ▼ | -9,200 | 885 | 889 | 880 | 886 | 190,800 |
| 2025-05-16 | モルガン・スタンレーMUFG証券株式会社 | 489,137 | 0.50% | ▲ | 8,501 | 891 | 896 | 877 | 892 | 310,000 |
| 2025-04-24 | モルガン・スタンレーMUFG証券株式会社 | 480,636 | 0.49% | ▼ | -8,900 | 990 | 990 | 954 | 956 | 361,400 |
| 2025-04-23 | モルガン・スタンレーMUFG証券株式会社 | 489,536 | 0.50% | ▲ | 956 | 994 | 951 | 987 | 594,600 | |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 450,041 | 0.46% | ▼ | -109,800 | 713 | 719 | 711 | 716 | 331,200 |
| 2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 559,841 | 0.57% | ▼ | -98,800 | 703 | 712 | 700 | 712 | 267,700 |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 658,641 | 0.67% | ▼ | -119,100 | 681 | 685 | 671 | 675 | 260,600 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 777,741 | 0.79% | ▼ | -94,800 | 631 | 633 | 627 | 630 | 83,800 |
| 2024-04-10 | モルガン・スタンレーMUFG証券株式会社 | 872,541 | 0.89% | ▼ | -99,000 | 633 | 633 | 630 | 632 | 112,500 |
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 971,541 | 0.99% | ▼ | -85,399 | 620 | 626 | 620 | 625 | 190,400 |
| 2024-03-14 | モルガン・スタンレーMUFG証券株式会社 | 1,056,940 | 1.08% | ▼ | -26,000 | 613 | 619 | 612 | 618 | 222,100 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 1,082,940 | 1.11% | ▲ | 100,100 | 616 | 616 | 606 | 609 | 469,800 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 982,840 | 1.01% | ▲ | 12,900 | 619 | 620 | 613 | 614 | 417,000 |