| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 4,965 | 4,965 | 4,870 | 4,901 | 1,330,700 | -53 | 99% | 99% | 68% | ▼ | 0 | 0 | 0 | 100% | 100% | 104% | 99% | 1% |
| 20250702 | 4,909 | 4,934 | 4,886 | 4,909 | 1,526,300 | 8 | 100% | 100% | 115% | ▲ | 0 | 0 | 0 | 100% | 100% | 104% | 99% | 2% |
| 20250703 | 4,900 | 4,916 | 4,872 | 4,915 | 1,492,200 | 6 | 100% | 100% | 98% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 104% | 99% | 2% |
| 20250704 | 4,920 | 4,920 | 4,893 | 4,898 | 979,800 | -17 | 100% | 100% | 66% | ▼ | 0 | 0 | 0 | 100% | 100% | 104% | 99% | 1% |
| 20250707 | 4,913 | 4,917 | 4,875 | 4,893 | 917,100 | -5 | 100% | 100% | 94% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 105% | 99% | 1% |
| 20250708 | 4,862 | 4,880 | 4,832 | 4,858 | 1,973,800 | -35 | 99% | 100% | 215% | ▼▼▼ | 0 | 0 | 0 | 100% | 101% | 104% | 98% | 0% |
| 20250709 | 4,896 | 4,911 | 4,860 | 4,911 | 1,591,500 | 53 | 101% | 100% | 81% | ▲ | 0 | 0 | 0 | 100% | 99% | 102% | 99% | 1% |
| 20250710 | 4,934 | 4,954 | 4,903 | 4,929 | 1,931,900 | 18 | 100% | 100% | 121% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 101% | 99% | 2% |
| 20250711 | 4,956 | 4,979 | 4,925 | 4,936 | 1,190,800 | 7 | 100% | 100% | 62% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 101% | 100% | 2% |
| 20250714 | 4,936 | 4,960 | 4,907 | 4,953 | 923,000 | 17 | 100% | 100% | 78% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 99% | 101% | 100% | 2% |
| 20250715 | 4,938 | 4,958 | 4,893 | 4,900 | 894,400 | -53 | 99% | 99% | 97% | ▼ | 0 | 0 | 0 | 100% | 103% | 0% | 99% | 1% |
| 20250716 | 4,893 | 4,909 | 4,852 | 4,874 | 855,400 | -26 | 99% | 100% | 96% | ▼▼ | 0 | 0 | 0 | 102% | 105% | 0% | 98% | 0% |
| 20250717 | 4,884 | 4,977 | 4,884 | 4,959 | 1,705,000 | 85 | 102% | 102% | 199% | ▲ | 0 | 0 | 0 | 98% | 103% | 0% | 100% | 2% |
| 20250718 | 4,973 | 4,979 | 4,880 | 4,880 | 1,045,200 | -79 | 98% | 98% | 61% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 98% | 0% |
| 20250722 | 4,910 | 4,928 | 4,877 | 4,898 | 1,115,500 | 18 | 100% | 100% | 107% | ▲ | 0 | 0 | 0 | 102% | 101% | 0% | 99% | 1% |
| 20250723 | 4,926 | 5,080 | 4,910 | 5,039 | 2,385,200 | 141 | 103% | 102% | 214% | ▲▲ | 0 | 0 | 0 | 100% | 98% | 0% | 100% | 4% |
| 20250724 | 5,089 | 5,109 | 5,070 | 5,105 | 1,678,800 | 66 | 101% | 100% | 70% | ▲▲▲ | 0 | 0 | 0 | 99% | 98% | 0% | 100% | 5% |
| 20250725 | 5,100 | 5,100 | 5,030 | 5,030 | 1,514,000 | -75 | 99% | 99% | 90% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 4% |
| 20250728 | 4,985 | 5,005 | 4,960 | 4,978 | 1,436,300 | -52 | 99% | 100% | 95% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 2% |
| 20250729 | 4,978 | 4,983 | 4,929 | 4,943 | 1,067,200 | -35 | 99% | 99% | 74% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 2% |
| 20250730 | 4,934 | 4,990 | 4,933 | 4,990 | 1,124,300 | 47 | 101% | 101% | 105% | ▲ | 0 | 0 | 0 | % | % | % | 98% | 3% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-14 | Barclays Bank PLC | 294,622 | 0.04% | ▼ | -7,113,500 | 4,936 | 4,960 | 4,907 | 4,953 | 923,000 |
| 2025-06-26 | Nomura International plc | 6,928,988 | 1.05% | ▼ | -426,174 | 4,945 | 4,946 | 4,901 | 4,937 | 1,310,400 |
| 2025-06-20 | Nomura International plc | 7,355,162 | 1.11% | ▲ | 120,633 | 4,950 | 4,967 | 4,929 | 4,936 | 1,908,000 |
| 2025-06-17 | Nomura International plc | 7,234,529 | 1.09% | ▼ | -594,214 | 4,817 | 4,859 | 4,815 | 4,850 | 723,400 |
| 2025-05-16 | Nomura International plc | 7,828,743 | 1.18% | ▼ | -115,554 | 4,982 | 5,011 | 4,944 | 5,011 | 1,792,100 |
| 2025-05-13 | Nomura International plc | 7,944,297 | 1.20% | ▲ | 543,675 | 5,275 | 5,279 | 5,063 | 5,063 | 2,104,100 |
| 2025-05-08 | Nomura International plc | 7,400,622 | 1.12% | ▲ | 604,273 | 5,230 | 5,249 | 5,145 | 5,157 | 1,124,300 |
| 2025-03-28 | BNP Paribas Financial Markets SNC | 2,836,379 | 0.43% | ▼ | -945,692 | 5,115 | 5,115 | 5,036 | 5,076 | 1,431,200 |
| 2025-03-25 | BNP Paribas Financial Markets SNC | 3,782,071 | 0.57% | ▲ | 5,058 | 5,123 | 5,042 | 5,116 | 1,605,200 | |
| 2025-03-06 | Nomura International plc | 6,796,349 | 1.03% | ▲ | 1,278,114 | 5,037 | 5,108 | 5,028 | 5,068 | 1,741,200 |
| 2025-02-28 | Nomura International plc | 5,518,235 | 0.83% | ▼ | -787,549 | 4,944 | 4,946 | 4,874 | 4,936 | 4,578,300 |
| 2025-02-18 | Barclays Bank PLC | 7,408,122 | 1.12% | ▲ | 1,244,500 | 4,987 | 5,019 | 4,982 | 5,008 | 935,000 |
| 2025-02-17 | Barclays Bank PLC | 6,163,622 | 0.93% | ▲ | 1,240,300 | 4,998 | 5,033 | 4,986 | 5,008 | 1,172,600 |
| 2025-02-14 | Barclays Bank PLC | 4,923,322 | 0.74% | ▲ | 1,255,700 | 5,035 | 5,073 | 4,997 | 5,037 | 2,384,600 |
| 2025-02-13 | Barclays Bank PLC | 3,667,622 | 0.55% | ▲ | 4,922 | 5,050 | 4,845 | 4,895 | 2,400,700 | |
| 2025-02-04 | Nomura International plc | 6,305,784 | 0.95% | ▼ | -749,193 | 4,919 | 4,936 | 4,864 | 4,886 | 1,616,400 |
| 2025-02-04 | Nomura International plc | 6,305,784 | 0.95% | ▼ | -749,193 | 4,919 | 4,936 | 4,864 | 4,886 | 1,616,400 |
| 2025-01-07 | Nomura International plc | 7,054,977 | 1.06% | ▼ | -226,855 | 4,800 | 4,825 | 4,788 | 4,825 | 1,267,200 |
| 2024-12-20 | Nomura International plc | 7,281,832 | 1.10% | ▲ | 101,988 | 4,787 | 4,810 | 4,753 | 4,753 | 2,364,800 |
| 2024-12-09 | Nomura International plc | 7,179,844 | 1.08% | ▼ | -78,130 | 4,758 | 4,759 | 4,710 | 4,735 | 1,390,000 |
| 2024-12-06 | Nomura International plc | 7,257,974 | 1.10% | ▲ | 458,048 | 4,752 | 4,799 | 4,731 | 4,764 | 1,123,600 |
| 2024-11-25 | Nomura International plc | 6,799,926 | 1.03% | ▲ | 425,332 | 4,737 | 4,754 | 4,657 | 4,657 | 4,229,200 |
| 2024-10-30 | Nomura International plc | 6,374,594 | 0.96% | ▲ | 708,179 | 4,516 | 4,574 | 4,516 | 4,561 | 6,088,600 |
| 2024-10-25 | Nomura International plc | 5,666,415 | 0.85% | ▲ | 1,729,714 | 4,493 | 4,517 | 4,467 | 4,496 | 1,313,400 |
| 2024-10-24 | Nomura International plc | 3,936,701 | 0.59% | ▼ | -22,961 | 4,425 | 4,480 | 4,421 | 4,464 | 1,662,900 |
| 2024-10-22 | Nomura International plc | 3,959,662 | 0.60% | ▲ | 171,887 | 4,495 | 4,533 | 4,483 | 4,486 | 1,777,500 |
| 2024-10-16 | Nomura International plc | 3,787,775 | 0.57% | ▼ | -194,114 | 4,554 | 4,601 | 4,523 | 4,537 | 1,170,500 |
| 2024-10-11 | Nomura International plc | 3,981,889 | 0.60% | ▲ | 154,473 | 4,620 | 4,623 | 4,546 | 4,553 | 1,645,300 |
| 2024-09-30 | BNP Paribas Financial Markets SNC | 2,099,826 | 0.31% | ▼ | -1,254,700 | 4,488 | 4,548 | 4,456 | 4,505 | 2,334,600 |
| 2024-09-30 | Nomura International plc | 3,827,416 | 0.58% | ▼ | -190,114 | 4,488 | 4,548 | 4,456 | 4,505 | 2,334,600 |
| 2024-09-26 | Nomura International plc | 4,017,530 | 0.60% | ▲ | 90,070 | 4,632 | 4,684 | 4,594 | 4,684 | 1,659,300 |
| 2024-09-24 | Barclays Bank PLC | 2,170,196 | 0.32% | ▼ | -1,977,000 | 4,593 | 4,675 | 4,591 | 4,625 | 1,570,200 |
| 2024-09-20 | BNP Paribas Financial Markets SNC | 3,354,526 | 0.50% | ▲ | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 | |
| 2024-09-20 | Nomura International plc | 3,927,460 | 0.59% | ▼ | -42,220 | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 |
| 2024-09-20 | Barclays Bank PLC | 4,147,196 | 0.62% | ▼ | -1,806,500 | 4,643 | 4,664 | 4,563 | 4,579 | 3,132,000 |
| 2024-09-13 | Nomura International plc | 3,969,680 | 0.60% | ▲ | 626,136 | 4,511 | 4,524 | 4,486 | 4,514 | 1,585,500 |
| 2024-08-21 | Barclays Bank PLC | 5,953,696 | 0.90% | ▲ | 86,000 | 4,366 | 4,413 | 4,360 | 4,395 | 1,308,400 |
| 2024-08-13 | Nomura International plc | 3,343,544 | 0.50% | ▲ | 4,329 | 4,355 | 4,240 | 4,354 | 2,412,500 | |
| 2024-06-12 | Barclays Bank PLC | 5,867,696 | 0.88% | ▼ | -278,900 | 4,100 | 4,119 | 4,094 | 4,100 | 1,443,700 |