| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 5,500 | 5,540 | 5,470 | 5,540 | 2,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 5,540 | 5,570 | 5,510 | 5,510 | 3,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 5,520 | 5,560 | 5,510 | 5,540 | 3,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 5,550 | 5,600 | 5,500 | 5,530 | 5,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 5,750 | 5,750 | 5,530 | 5,550 | 13,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 5,550 | 5,570 | 5,500 | 5,540 | 2,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 5,500 | 5,560 | 5,480 | 5,540 | 2,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 5,500 | 5,570 | 5,500 | 5,550 | 2,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 5,550 | 5,600 | 5,530 | 5,580 | 3,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 5,570 | 5,620 | 5,550 | 5,580 | 3,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 5,570 | 5,600 | 5,550 | 5,550 | 3,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 5,580 | 5,630 | 5,560 | 5,600 | 4,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 5,720 | 5,720 | 5,580 | 5,600 | 3,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 5,660 | 5,660 | 5,610 | 5,650 | 3,000 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 5,650 | 5,650 | 5,570 | 5,600 | 5,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 5,760 | 5,760 | 5,600 | 5,660 | 6,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 5,670 | 5,680 | 5,630 | 5,680 | 2,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 5,680 | 5,680 | 5,580 | 5,600 | 2,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-27 | Barclays Capital Securities Ltd | 18,400 | 0.47% | ▼ | -4,700 | 5,550 | 5,620 | 5,550 | 5,600 | 8,800 |
| 2025-11-21 | Barclays Capital Securities Ltd | 23,100 | 0.59% | ▼ | -1,800 | 5,410 | 5,560 | 5,410 | 5,530 | 14,500 |
| 2025-11-19 | Barclays Capital Securities Ltd | 24,900 | 0.64% | ▲ | 4,000 | 5,530 | 5,560 | 5,430 | 5,500 | 17,900 |
| 2025-11-17 | Barclays Capital Securities Ltd | 20,900 | 0.53% | ▲ | 5,760 | 5,760 | 5,620 | 5,760 | 23,300 | |
| 2025-08-12 | Nomura International plc | 14,700 | 0.37% | ▼ | -7,200 | 5,840 | 6,010 | 5,820 | 5,980 | 44,200 |
| 2025-08-08 | Nomura International plc | 21,900 | 0.56% | ▲ | 5,910 | 5,940 | 5,810 | 5,840 | 54,600 | |
| 2025-07-31 | Nomura International plc | 18,600 | 0.49% | ▼ | -5,500 | 5,890 | 5,970 | 5,820 | 5,940 | 49,800 |
| 2025-07-30 | Nomura International plc | 24,100 | 0.64% | ▲ | 5,950 | 6,020 | 5,710 | 5,790 | 123,200 | |
| 2025-07-23 | Nomura International plc | 17,800 | 0.47% | ▼ | -4,500 | 6,120 | 6,180 | 6,050 | 6,050 | 45,400 |
| 2025-07-22 | モルガン・スタンレーMUFG証券株式会社 | 5,300 | 0.14% | ▼ | -15,500 | 5,930 | 6,130 | 5,920 | 6,130 | 105,200 |
| 2025-07-22 | Nomura International plc | 22,300 | 0.59% | ▼ | -9,300 | 5,930 | 6,130 | 5,920 | 6,130 | 105,200 |
| 2025-07-18 | モルガン・スタンレーMUFG証券株式会社 | 20,800 | 0.55% | ▲ | 6,200 | 6,210 | 5,850 | 5,910 | 127,100 | |
| 2025-07-18 | Nomura International plc | 31,600 | 0.84% | ▲ | 6,200 | 6,210 | 5,850 | 5,910 | 127,100 | |
| 2025-07-16 | モルガン・スタンレーMUFG証券株式会社 | 12,900 | 0.34% | ▼ | -9,900 | 6,100 | 6,370 | 5,930 | 6,170 | 191,900 |
| 2025-07-14 | モルガン・スタンレーMUFG証券株式会社 | 22,800 | 0.60% | ▼ | -15,800 | 6,380 | 6,650 | 6,270 | 6,520 | 116,500 |
| 2025-07-11 | モルガン・スタンレーMUFG証券株式会社 | 38,600 | 1.02% | ▼ | -4,600 | 6,400 | 6,750 | 6,300 | 6,430 | 189,200 |
| 2025-07-10 | モルガン・スタンレーMUFG証券株式会社 | 43,200 | 1.14% | ▼ | -6,400 | 6,630 | 6,650 | 6,260 | 6,310 | 150,100 |
| 2025-07-09 | モルガン・スタンレーMUFG証券株式会社 | 49,600 | 1.31% | ▼ | -26,100 | 6,090 | 6,570 | 6,030 | 6,550 | 282,000 |
| 2025-07-07 | モルガン・スタンレーMUFG証券株式会社 | 75,700 | 2.01% | ▲ | 31,700 | 6,100 | 6,190 | 5,820 | 5,860 | 352,600 |
| 2025-07-04 | モルガン・スタンレーMUFG証券株式会社 | 44,000 | 1.17% | ▲ | 21,200 | 6,180 | 7,080 | 5,720 | 5,910 | 1,982,700 |
| 2025-07-03 | モルガン・スタンレーMUFG証券株式会社 | 22,800 | 0.60% | ▲ | 6,850 | 6,940 | 6,000 | 6,080 | 638,900 |