| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250702 | 1,125 | 1,165 | 1,119 | 1,147 | 48,100 | 13 | 101% | 102% | 69% | ▲▲ | 7 | 9 | 0 | 99% | 101% | 110% | 100% | 8% |
| 20250703 | 1,156 | 1,164 | 1,147 | 1,149 | 33,500 | 2 | 100% | 99% | 70% | ▲▲▲ | 7 | 20 | 0 | 99% | 102% | 110% | 100% | 8% |
| 20250704 | 1,162 | 1,162 | 1,147 | 1,150 | 14,700 | 1 | 100% | 99% | 44% | ▲▲▲▲ | 6 | 0 | 0 | 100% | 107% | 111% | 100% | 7% |
| 20250707 | 1,146 | 1,155 | 1,141 | 1,147 | 29,700 | -3 | 100% | 100% | 202% | ▼ | 5 | 18 | 0 | 101% | 109% | 111% | 100% | 7% |
| 20250708 | 1,153 | 1,179 | 1,153 | 1,168 | 39,900 | 21 | 102% | 101% | 134% | ▲ | 4 | 17 | 0 | 99% | 106% | 108% | 100% | 9% |
| 20250709 | 1,178 | 1,193 | 1,169 | 1,169 | 22,000 | 1 | 100% | 99% | 55% | ▲▲ | 4 | 0 | 0 | 101% | 104% | 108% | 100% | 9% |
| 20250710 | 1,180 | 1,196 | 1,162 | 1,191 | 46,200 | 22 | 102% | 101% | 210% | ▲▲▲ | 3 | 0 | 0 | 102% | 100% | 106% | 100% | 11% |
| 20250711 | 1,200 | 1,224 | 1,199 | 1,223 | 31,800 | 32 | 103% | 102% | 69% | ▲▲▲▲ | 14 | 0 | 0 | 102% | 98% | 104% | 100% | 14% |
| 20250714 | 1,229 | 1,265 | 1,227 | 1,254 | 73,600 | 31 | 103% | 102% | 231% | ▲▲▲▲▲ | 0 | 0 | 0 | 97% | 94% | 100% | 100% | 17% |
| 20250715 | 1,270 | 1,275 | 1,223 | 1,230 | 110,600 | -24 | 98% | 97% | 150% | ▼ | 0 | 0 | 0 | 98% | 98% | 104% | 98% | 15% |
| 20250716 | 1,230 | 1,235 | 1,191 | 1,204 | 29,200 | -26 | 98% | 98% | 26% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 96% | 13% |
| 20250717 | 1,193 | 1,214 | 1,193 | 1,204 | 10,700 | 0 | 100% | 101% | 37% | -- | 10 | 0 | 0 | 99% | 100% | 0% | 96% | 13% |
| 20250718 | 1,210 | 1,210 | 1,193 | 1,198 | 24,600 | -6 | 100% | 99% | 230% | ▼ | 9 | 0 | 0 | 100% | 102% | 0% | 96% | 10% |
| 20250722 | 1,189 | 1,196 | 1,176 | 1,193 | 10,900 | -5 | 100% | 100% | 44% | ▼▼ | 8 | 0 | 0 | 100% | 101% | 0% | 95% | 10% |
| 20250723 | 1,206 | 1,210 | 1,189 | 1,200 | 31,800 | 7 | 101% | 100% | 292% | ▲ | 7 | 0 | 0 | 101% | 103% | 0% | 96% | 10% |
| 20250724 | 1,205 | 1,223 | 1,199 | 1,212 | 18,400 | 12 | 101% | 101% | 58% | ▲▲ | 6 | 0 | 0 | 99% | 105% | 0% | 97% | 10% |
| 20250725 | 1,212 | 1,227 | 1,195 | 1,203 | 33,200 | -9 | 99% | 99% | 180% | ▼ | 5 | 0 | 0 | 101% | 106% | 0% | 96% | 10% |
| 20250728 | 1,200 | 1,225 | 1,200 | 1,213 | 19,500 | 10 | 101% | 101% | 59% | ▲ | 4 | 0 | 0 | 100% | 0% | 0% | 97% | 10% |
| 20250729 | 1,213 | 1,227 | 1,184 | 1,214 | 42,500 | 1 | 100% | 100% | 218% | ▲▲ | 3 | 0 | 0 | 102% | 0% | 0% | 97% | 7% |
| 20250730 | 1,214 | 1,252 | 1,214 | 1,237 | 23,400 | 23 | 102% | 102% | 55% | ▲▲▲ | 2 | 0 | 0 | 103% | 0% | 0% | 99% | 8% |
| 20250731 | 1,237 | 1,290 | 1,237 | 1,276 | 40,700 | 39 | 103% | 103% | 174% | ▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 11% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-14 | Barclays Capital Securities Ltd | 179,732 | 0.58% | ▼ | -7,200 | 1,036 | 1,066 | 972 | 1,059 | 213,100 |
| 2025-05-13 | Barclays Capital Securities Ltd | 186,932 | 0.61% | ▲ | 9,300 | 1,008 | 1,090 | 997 | 1,041 | 346,600 |
| 2025-05-09 | Barclays Capital Securities Ltd | 177,632 | 0.58% | ▼ | -6,900 | 986 | 1,004 | 983 | 995 | 49,900 |
| 2025-04-28 | Barclays Capital Securities Ltd | 184,532 | 0.60% | ▲ | 3,400 | 978 | 989 | 958 | 985 | 51,600 |
| 2025-04-25 | Barclays Capital Securities Ltd | 181,132 | 0.59% | ▼ | -2,400 | 965 | 984 | 953 | 980 | 102,400 |
| 2024-10-23 | Barclays Capital Securities Ltd | 183,532 | 0.60% | ▲ | 2,600 | 825 | 838 | 820 | 823 | 14,700 |
| 2024-09-19 | Barclays Capital Securities Ltd | 180,932 | 0.59% | ▲ | 755 | 772 | 749 | 765 | 34,700 |