| 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 | 2,947 | 2,993 | 2,931 | 2,978 | 275,800 | -19 | 99% | 101% | 232% | ▼ | 9 | 19 | 0 | 99% | 101% | 111% | 93% | 2% |
| 20250703 | 2,980 | 2,982 | 2,925 | 2,950 | 115,800 | -28 | 99% | 99% | 42% | ▼▼ | 8 | 20 | 0 | 100% | 103% | 112% | 92% | 1% |
| 20250704 | 2,941 | 2,958 | 2,925 | 2,934 | 72,200 | -16 | 99% | 100% | 62% | ▼▼▼ | 7 | 17 | 0 | 100% | 102% | 111% | 94% | 1% |
| 20250707 | 2,984 | 3,010 | 2,953 | 2,976 | 135,600 | 42 | 101% | 100% | 188% | ▲ | 6 | 18 | 0 | 100% | 106% | 111% | 96% | 2% |
| 20250708 | 2,968 | 2,970 | 2,931 | 2,957 | 130,600 | -19 | 99% | 100% | 96% | ▼ | 5 | 16 | 0 | 101% | 106% | 110% | 97% | 1% |
| 20250709 | 2,989 | 3,020 | 2,958 | 3,010 | 153,900 | 53 | 102% | 101% | 118% | ▲ | 4 | 16 | 0 | 101% | 105% | 110% | 100% | 3% |
| 20250710 | 3,010 | 3,030 | 3,000 | 3,030 | 130,400 | 20 | 101% | 101% | 85% | ▲▲ | 4 | 0 | 0 | 100% | 105% | 108% | 100% | 4% |
| 20250711 | 3,045 | 3,130 | 3,030 | 3,050 | 132,800 | 20 | 101% | 100% | 102% | ▲▲▲ | 5 | 0 | 0 | 103% | 105% | 108% | 100% | 5% |
| 20250714 | 3,055 | 3,165 | 3,055 | 3,150 | 146,700 | 100 | 103% | 103% | 110% | ▲▲▲▲ | 7 | 0 | 0 | 101% | 102% | 105% | 100% | 8% |
| 20250715 | 3,135 | 3,170 | 3,115 | 3,170 | 80,200 | 20 | 101% | 101% | 55% | ▲▲▲▲▲ | 12 | 0 | 0 | 100% | 102% | 105% | 100% | 9% |
| 20250716 | 3,150 | 3,175 | 3,145 | 3,155 | 78,600 | -15 | 100% | 100% | 98% | ▼ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 8% |
| 20250717 | 3,170 | 3,215 | 3,145 | 3,200 | 92,800 | 45 | 101% | 101% | 118% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 10% |
| 20250718 | 3,200 | 3,230 | 3,180 | 3,205 | 99,900 | 5 | 100% | 100% | 108% | ▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 10% |
| 20250722 | 3,205 | 3,230 | 3,185 | 3,195 | 56,100 | -10 | 100% | 100% | 56% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 9% |
| 20250723 | 3,230 | 3,240 | 3,195 | 3,215 | 98,700 | 20 | 101% | 100% | 176% | ▲ | 0 | 0 | 0 | 99% | 101% | 0% | 100% | 10% |
| 20250724 | 3,225 | 3,225 | 3,190 | 3,200 | 68,900 | -15 | 100% | 99% | 70% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 9% |
| 20250725 | 3,225 | 3,255 | 3,200 | 3,220 | 94,300 | 20 | 101% | 100% | 137% | ▲ | 0 | 0 | 0 | 100% | 103% | 0% | 100% | 10% |
| 20250728 | 3,200 | 3,230 | 3,190 | 3,215 | 51,700 | -5 | 100% | 100% | 55% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 10% |
| 20250729 | 3,210 | 3,260 | 3,185 | 3,245 | 74,400 | 30 | 101% | 101% | 144% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 11% |
| 20250730 | 3,240 | 3,270 | 3,230 | 3,270 | 90,800 | 25 | 101% | 101% | 122% | ▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 11% |
| 20250731 | 3,270 | 3,325 | 3,270 | 3,300 | 124,700 | 30 | 101% | 101% | 137% | ▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 12% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-30 | JPM Securities Japan Co Ltd. | 396,515 | 0.76% | ▼ | -21,051 | 3,240 | 3,270 | 3,230 | 3,270 | 90,800 |
| 2025-07-17 | JPM Securities Japan Co Ltd. | 417,566 | 0.81% | ▲ | 55,284 | 3,170 | 3,215 | 3,145 | 3,200 | 92,800 |
| 2025-07-09 | JPM Securities Japan Co Ltd. | 362,282 | 0.70% | ▲ | 18,100 | 2,989 | 3,020 | 2,958 | 3,010 | 153,900 |
| 2025-07-08 | JPM Securities Japan Co Ltd. | 344,182 | 0.66% | ▲ | 79,316 | 2,968 | 2,970 | 2,931 | 2,957 | 130,600 |
| 2025-07-04 | JPM Securities Japan Co Ltd. | 264,866 | 0.51% | ▲ | 2,941 | 2,958 | 2,925 | 2,934 | 72,200 |