| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250625 | 12,440 | 12,520 | 12,060 | 12,060 | 17,300 | -130 | 99% | 97% | 110% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 19% | 18% | 85% | 11% |
| 20250626 | 12,100 | 12,470 | 12,020 | 12,050 | 17,100 | -10 | 100% | 100% | 99% | ▼▼▼▼▼ | 0 | 0 | 0 | 101% | 96% | 95% | 84% | 6% |
| 20250627 | 2,311 | 2,410 | 2,255 | 2,331 | 60,500 | -9,719 | 19% | 101% | 354% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 101% | 92% | 95% | 16% | 0% |
| 20250630 | 2,313 | 2,396 | 2,241 | 2,345 | 83,700 | 14 | 101% | 101% | 138% | ▲ | 0 | 0 | 0 | 98% | 95% | 94% | 16% | 1% |
| 20250701 | 2,328 | 2,355 | 2,250 | 2,285 | 66,500 | -60 | 97% | 98% | 79% | ▼ | 0 | 0 | 0 | 95% | 96% | 95% | 16% | 0% |
| 20250702 | 2,316 | 2,316 | 2,210 | 2,210 | 42,900 | -75 | 97% | 95% | 65% | ▼▼ | 0 | 0 | 0 | 98% | 100% | 101% | 15% | 0% |
| 20250703 | 2,178 | 2,178 | 2,068 | 2,135 | 92,300 | -75 | 97% | 98% | 215% | ▼▼▼ | 0 | 0 | 0 | 99% | 100% | 102% | 15% | 0% |
| 20250704 | 2,140 | 2,155 | 2,092 | 2,108 | 34,300 | -27 | 99% | 99% | 37% | ▼▼▼▼ | 0 | 0 | 0 | 105% | 100% | 104% | 15% | 0% |
| 20250707 | 2,108 | 2,247 | 2,092 | 2,221 | 79,900 | 113 | 105% | 105% | 233% | ▲ | 1 | 0 | 0 | 100% | 98% | 100% | 16% | 5% |
| 20250708 | 2,182 | 2,244 | 2,177 | 2,183 | 31,900 | -38 | 98% | 100% | 40% | ▼ | 0 | 0 | 0 | 97% | 96% | 99% | 17% | 4% |
| 20250709 | 2,221 | 2,221 | 2,120 | 2,147 | 28,100 | -36 | 98% | 97% | 88% | ▼▼ | 0 | 0 | 0 | 99% | 100% | 101% | 17% | 2% |
| 20250710 | 2,140 | 2,171 | 2,108 | 2,114 | 21,900 | -33 | 98% | 99% | 78% | ▼▼▼ | 0 | 0 | 0 | 99% | 100% | 0% | 17% | 0% |
| 20250711 | 2,114 | 2,154 | 2,085 | 2,092 | 33,200 | -22 | 99% | 99% | 152% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 100% | 0% | 16% | 0% |
| 20250714 | 2,112 | 2,175 | 2,092 | 2,133 | 35,000 | 41 | 102% | 101% | 105% | ▲ | 0 | 0 | 0 | 99% | 102% | 0% | 17% | 2% |
| 20250715 | 2,150 | 2,223 | 2,120 | 2,138 | 51,200 | 5 | 100% | 99% | 146% | ▲▲ | 0 | 0 | 0 | 99% | 102% | 0% | 17% | 2% |
| 20250716 | 2,137 | 2,152 | 2,085 | 2,116 | 25,400 | -22 | 99% | 99% | 50% | ▼ | 0 | 0 | 0 | 99% | 103% | 0% | 17% | 1% |
| 20250717 | 2,127 | 2,156 | 2,100 | 2,112 | 19,800 | -4 | 100% | 99% | 78% | ▼▼ | 0 | 0 | 0 | 99% | 103% | 0% | 17% | 1% |
| 20250718 | 2,119 | 2,121 | 2,086 | 2,088 | 42,700 | -24 | 99% | 99% | 216% | ▼▼▼ | 0 | 0 | 0 | 105% | 104% | 0% | 17% | 0% |
| 20250722 | 2,092 | 2,211 | 2,091 | 2,190 | 56,900 | 102 | 105% | 105% | 133% | ▲ | 0 | 0 | 0 | 96% | 0% | 0% | 18% | 5% |
| 20250723 | 2,186 | 2,186 | 1,929 | 2,088 | 268,200 | -102 | 95% | 96% | 471% | ▼ | 0 | 0 | 0 | 103% | 0% | 0% | 17% | 0% |
| 20250724 | 2,129 | 2,191 | 2,075 | 2,191 | 89,200 | 103 | 105% | 103% | 33% | ▲ | 0 | 0 | 0 | 99% | 0% | 0% | 18% | 5% |
| 20250725 | 2,191 | 2,220 | 2,139 | 2,170 | 33,400 | -21 | 99% | 99% | 37% | ▼ | 0 | 0 | 0 | % | % | % | 93% | 4% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-23 | モルガン・スタンレーMUFG証券株式会社 | 8,100 | 0.47% | ▼ | -500 | 12,410 | 12,600 | 12,010 | 12,420 | 15,000 |
| 2025-06-18 | モルガン・スタンレーMUFG証券株式会社 | 8,600 | 0.50% | ▲ | 900 | 11,890 | 12,220 | 11,580 | 12,070 | 45,400 |
| 2025-06-17 | モルガン・スタンレーMUFG証券株式会社 | 7,700 | 0.45% | ▼ | -1,200 | 11,250 | 11,620 | 10,950 | 11,520 | 46,700 |
| 2025-06-09 | モルガン・スタンレーMUFG証券株式会社 | 8,900 | 0.52% | ▲ | 600 | 14,500 | 15,070 | 14,130 | 14,250 | 102,800 |
| 2025-06-06 | モルガン・スタンレーMUFG証券株式会社 | 8,300 | 0.48% | ▼ | -1,600 | 11,770 | 14,500 | 11,770 | 14,270 | 150,300 |
| 2025-06-04 | モルガン・スタンレーMUFG証券株式会社 | 9,900 | 0.58% | ▼ | -900 | 12,150 | 12,650 | 11,940 | 12,500 | 48,700 |
| 2025-06-03 | モルガン・スタンレーMUFG証券株式会社 | 10,800 | 0.63% | ▼ | -1,900 | 11,290 | 12,070 | 11,290 | 12,000 | 31,300 |
| 2025-05-26 | モルガン・スタンレーMUFG証券株式会社 | 12,700 | 0.74% | ▲ | 10,210 | 10,380 | 9,470 | 10,380 | 89,700 |