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 | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 526 | 529 | 522 | 522 | 5,300 | -11 | 98% | 99% | 171% | ▼▼▼ | 99% | 99% | 99% | 92% | 100% |
20240726 | 526 | 530 | 520 | 520 | 1,200 | -2 | 100% | 99% | 23% | ▼▼▼▼ | 104% | 99% | 100% | 92% | 100% |
20240729 | 520 | 541 | 520 | 540 | 3,600 | 20 | 104% | 104% | 300% | ▲ | 100% | 92% | 99% | 96% | 104% |
20240730 | 528 | 528 | 528 | 528 | 300 | -12 | 98% | 100% | 8% | ▼ | 100% | 78% | 100% | 93% | 102% |
20240731 | 521 | 524 | 517 | 522 | 1,500 | -6 | 99% | 100% | 500% | ▼▼ | 99% | 78% | 99% | 92% | 100% |
20240801 | 520 | 520 | 513 | 517 | 3,700 | -5 | 99% | 99% | 247% | ▼▼▼ | 96% | 86% | 102% | 92% | 100% |
20240802 | 507 | 508 | 478 | 488 | 7,000 | -29 | 94% | 96% | 189% | ▼▼▼▼ | 91% | 105% | 115% | 86% | 100% |
20240805 | 448 | 448 | 408 | 408 | 18,200 | -80 | 84% | 91% | 260% | ▼▼▼▼▼ | 101% | 124% | 129% | 72% | 100% |
20240806 | 400 | 420 | 384 | 404 | 30,400 | -4 | 99% | 101% | 167% | ▼▼▼▼▼▼ | 101% | 130% | 130% | 72% | 100% |
20240807 | 396 | 407 | 391 | 400 | 8,200 | -4 | 99% | 101% | 27% | ▼▼▼▼▼▼▼ | 108% | 130% | 128% | 71% | 100% |
20240808 | 401 | 434 | 401 | 434 | 4,000 | 34 | 109% | 108% | 49% | ▲ | 107% | 118% | 117% | 79% | 109% |
20240809 | 442 | 472 | 442 | 472 | 8,000 | 38 | 109% | 107% | 200% | ▲▲ | 90% | 93% | 93% | 86% | 118% |
20240813 | 552 | 552 | 496 | 496 | 105,000 | 24 | 105% | 90% | 1313% | ▲▲▲ | 102% | 102% | 102% | 91% | 124% |
20240814 | 504 | 514 | 480 | 514 | 25,200 | 18 | 104% | 102% | 24% | ▲▲▲▲ | 103% | 100% | 101% | 94% | 129% |
20240815 | 508 | 524 | 499 | 521 | 4,400 | 7 | 101% | 103% | 17% | ▲▲▲▲▲ | 98% | 98% | 99% | 96% | 130% |
20240816 | 521 | 522 | 494 | 513 | 12,500 | -8 | 98% | 98% | 284% | ▼ | 101% | 100% | 101% | 94% | 128% |
20240819 | 509 | 523 | 504 | 516 | 5,100 | 3 | 101% | 101% | 41% | ▲ | 98% | 97% | 98% | 95% | 129% |
20240820 | 522 | 523 | 498 | 509 | 3,800 | -7 | 99% | 98% | 75% | ▼ | 100% | 100% | 100% | 94% | 127% |
20240821 | 508 | 508 | 502 | 507 | 1,300 | -2 | 100% | 100% | 34% | ▼▼ | 100% | 101% | 98% | 94% | 127% |
20240822 | 507 | 509 | 502 | 508 | 1,900 | 1 | 100% | 100% | 146% | ▲ | 99% | 101% | 101% | 94% | 127% |
20240823 | 507 | 512 | 500 | 500 | 5,100 | -8 | 98% | 99% | 268% | ▼ | 101% | 103% | 102% | 93% | 125% |
20240826 | 501 | 511 | 500 | 506 | 4,900 | 6 | 101% | 101% | 96% | ▲ | 100% | 102% | 101% | 94% | 127% |
20240827 | 506 | 510 | 505 | 506 | 700 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 100% | 96% | 127% |
20240828 | 508 | 510 | 501 | 510 | 1,100 | 4 | 101% | 100% | 157% | ▲ | 102% | 102% | 101% | 98% | 128% |
20240829 | 503 | 512 | 503 | 512 | 300 | 2 | 100% | 102% | 27% | ▲▲ | 101% | 99% | 100% | 98% | 128% |
20240830 | 512 | 515 | 512 | 515 | 800 | 3 | 101% | 101% | 267% | ▲▲▲ | 100% | 97% | 99% | 99% | 129% |
20240902 | 515 | 515 | 501 | 515 | 1,400 | 0 | 100% | 100% | 175% | -- | 100% | 97% | 99% | 99% | 129% |
20240903 | 515 | 515 | 500 | 513 | 2,600 | -2 | 100% | 100% | 186% | ▼ | 102% | 100% | 102% | 98% | 128% |
20240904 | 498 | 507 | 498 | 507 | 6,700 | -6 | 99% | 102% | 258% | ▼▼ | 98% | 98% | 100% | 97% | 127% |
20240905 | 508 | 508 | 497 | 497 | 800 | -10 | 98% | 98% | 12% | ▼▼▼ | 99% | 100% | 102% | 95% | 115% |
20240906 | 497 | 500 | 480 | 492 | 4,000 | -5 | 99% | 99% | 500% | ▼▼▼▼ | 100% | 100% | 102% | 94% | 104% |
20240909 | 498 | 498 | 482 | 498 | 700 | 6 | 101% | 100% | 18% | ▲ | 101% | 101% | 103% | 96% | 101% |
20240910 | 492 | 497 | 492 | 497 | 300 | -1 | 100% | 101% | 43% | ▼ | 99% | 101% | 103% | 95% | 101% |
20240911 | 494 | 494 | 489 | 490 | 500 | -7 | 99% | 99% | 167% | ▼▼ | 102% | 102% | 104% | 94% | 100% |
20240912 | 490 | 500 | 490 | 498 | 2,100 | 8 | 102% | 102% | 420% | ▲ | 102% | 105% | 104% | 97% | 102% |
20240913 | 488 | 497 | 488 | 497 | 2,000 | -1 | 100% | 102% | 95% | ▼ | 97% | 104% | 104% | 96% | 101% |
20240917 | 492 | 492 | 476 | 478 | 8,500 | -19 | 96% | 97% | 425% | ▼▼ | 104% | 106% | 107% | 93% | 100% |
20240918 | 478 | 500 | 478 | 498 | 1,800 | 20 | 104% | 104% | 21% | ▲ | 100% | 101% | 104% | 97% | 104% |
20240919 | 500 | 500 | 493 | 498 | 800 | 0 | 100% | 100% | 44% | -- | 102% | 102% | 104% | 97% | 104% |
20240920 | 499 | 511 | 499 | 510 | 1,700 | 12 | 102% | 102% | 213% | ▲ | 99% | 99% | 102% | 99% | 107% |
20240924 | 512 | 513 | 505 | 505 | 1,500 | -5 | 99% | 99% | 88% | ▼ | 100% | 100% | 103% | 98% | 106% |
20240925 | 503 | 503 | 499 | 503 | 300 | -2 | 100% | 100% | 20% | ▼▼ | 100% | 101% | 104% | 98% | 105% |
20240926 | 502 | 502 | 486 | 500 | 1,600 | -3 | 99% | 100% | 533% | ▼▼▼ | 100% | 99% | 102% | 97% | 105% |
20240927 | 510 | 546 | 495 | 508 | 33,000 | 8 | 102% | 100% | 2063% | ▲ | 101% | 102% | 105% | 99% | 106% |
20240930 | 493 | 500 | 489 | 500 | 6,100 | -8 | 98% | 101% | 18% | ▼ | 101% | 101% | 104% | 97% | 105% |
20241001 | 498 | 504 | 484 | 504 | 4,100 | 4 | 101% | 101% | 67% | ▲ | 100% | 101% | 103% | 98% | 105% |
20241002 | 504 | 505 | 494 | 505 | 1,000 | 1 | 100% | 100% | 24% | ▲▲ | 100% | 101% | 103% | 98% | 106% |
20241003 | 505 | 508 | 501 | 505 | 1,600 | 0 | 100% | 100% | 160% | -- | 102% | 103% | 104% | 99% | 106% |
20241004 | 496 | 505 | 496 | 505 | 400 | 0 | 100% | 102% | 25% | -- | 100% | 102% | 102% | 99% | 106% |
20241007 | 498 | 505 | 498 | 500 | 300 | -5 | 99% | 100% | 75% | ▼ | 101% | 102% | 0% | 98% | 105% |
20241008 | 500 | 507 | 500 | 507 | 200 | 7 | 101% | 101% | 67% | ▲ | 102% | 103% | 0% | 99% | 106% |
20241009 | 497 | 508 | 497 | 508 | 1,900 | 1 | 100% | 102% | 950% | ▲▲ | 100% | 100% | 0% | 100% | 106% |
20241010 | 509 | 509 | 509 | 509 | 400 | 1 | 100% | 100% | 21% | ▲▲▲ | 100% | 103% | 0% | 100% | 106% |
20241011 | 507 | 509 | 497 | 507 | 1,900 | -2 | 100% | 100% | 475% | ▼ | 101% | 103% | 0% | 99% | 106% |
20241015 | 507 | 511 | 502 | 511 | 500 | 4 | 101% | 101% | 26% | ▲ | 94% | 96% | 0% | 100% | 107% |
20241016 | 541 | 561 | 497 | 509 | 41,100 | -2 | 100% | 94% | 8220% | ▼ | 100% | 100% | 0% | 100% | 106% |
20241017 | 508 | 509 | 490 | 509 | 6,500 | 0 | 100% | 100% | 16% | -- | 104% | 0% | 0% | 100% | 102% |
20241018 | 501 | 534 | 500 | 520 | 12,700 | 11 | 102% | 104% | 195% | ▲ | 100% | 0% | 0% | 100% | 104% |
20241021 | 518 | 534 | 508 | 518 | 7,900 | -2 | 100% | 100% | 62% | ▼ | 94% | 0% | 0% | 100% | 104% |
20241022 | 542 | 609 | 508 | 510 | 647,300 | -8 | 98% | 94% | 8194% | ▼▼ | % | % | % | 98% | 102% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2024-10-18 | 0 | 146,800 | 0 | 85,300 | 0 | 61,500 |
2024-10-11 | 0 | 138,800 | 0 | 85,900 | 0 | 52,900 |
2024-10-04 | 0 | 140,900 | 0 | 85,900 | 0 | 55,000 |
2024-09-27 | 0 | 141,600 | 0 | 86,800 | 0 | 54,800 |
2024-09-20 | 0 | 138,400 | 0 | 82,900 | 0 | 55,500 |
2024-09-13 | 0 | 134,000 | 0 | 82,500 | 0 | 51,500 |
2024-09-06 | 0 | 138,200 | 0 | 82,800 | 0 | 55,400 |
2024-08-30 | 0 | 133,300 | 0 | 82,500 | 0 | 50,800 |
2024-08-23 | 0 | 133,600 | 0 | 82,300 | 0 | 51,300 |
2024-08-16 | 0 | 136,400 | 0 | 83,400 | 0 | 53,000 |
2024-08-09 | 0 | 146,300 | 0 | 86,300 | 0 | 60,000 |
2024-08-02 | 0 | 147,700 | 0 | 88,100 | 0 | 59,600 |
2024-07-26 | 0 | 147,000 | 0 | 88,600 | 0 | 58,400 |
2024-07-19 | 0 | 151,700 | 0 | 93,900 | 0 | 57,800 |
2024-07-12 | 0 | 152,700 | 0 | 95,600 | 0 | 57,100 |
2024-07-05 | 0 | 148,800 | 0 | 91,000 | 0 | 57,800 |
2024-06-28 | 0 | 151,900 | 0 | 89,700 | 0 | 62,200 |
2024-06-21 | 0 | 153,100 | 0 | 88,000 | 0 | 65,100 |
2024-06-14 | 0 | 153,600 | 0 | 80,400 | 0 | 73,200 |
2024-06-07 | 0 | 150,600 | 0 | 79,600 | 0 | 71,000 |
2024-05-31 | 0 | 146,300 | 0 | 76,500 | 0 | 69,800 |
2024-05-24 | 0 | 142,800 | 0 | 77,800 | 0 | 65,000 |
2024-05-17 | 100 | 142,400 | 100 | 79,300 | 0 | 63,100 |
2024-05-10 | 0 | 130,100 | 0 | 74,300 | 0 | 55,800 |
2024-05-02 | 0 | 128,100 | 0 | 73,800 | 0 | 54,300 |
2024-04-26 | 0 | 129,900 | 0 | 74,900 | 0 | 55,000 |
2024-04-19 | 0 | 129,900 | 0 | 73,700 | 0 | 56,200 |
2024-04-12 | 0 | 126,000 | 0 | 73,700 | 0 | 52,300 |
2024-04-05 | 0 | 120,200 | 0 | 71,900 | 0 | 48,300 |
2024-03-29 | 0 | 174,900 | 0 | 71,300 | 0 | 103,600 |
2024-03-22 | 0 | 171,800 | 0 | 72,500 | 0 | 99,300 |
2024-03-15 | 0 | 158,900 | 0 | 72,600 | 0 | 86,300 |
2024-03-08 | 0 | 123,600 | 0 | 70,900 | 0 | 52,700 |
2024-03-01 | 0 | 128,000 | 0 | 71,400 | 0 | 56,600 |
2024-02-22 | 0 | 123,200 | 0 | 69,000 | 0 | 54,200 |
2024-02-16 | 0 | 122,300 | 0 | 68,600 | 0 | 53,700 |
2024-02-09 | 0 | 123,900 | 0 | 73,500 | 0 | 50,400 |
2024-02-02 | 0 | 123,300 | 0 | 73,600 | 0 | 49,700 |
2024-01-26 | 0 | 122,300 | 0 | 72,400 | 0 | 49,900 |
2024-01-19 | 1,100 | 124,600 | 1,100 | 74,800 | 0 | 49,800 |
2024-01-12 | 0 | 135,500 | 0 | 73,400 | 0 | 62,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-16 | Nomura International plc | 47,500 | 1.58% | ▼ | -600 | 541 | 561 | 497 | 509 | 41,100 |
2024-10-11 | Nomura International plc | 48,100 | 1.60% | ▲ | 2,800 | 507 | 509 | 497 | 507 | 1,900 |
2024-08-05 | Nomura International plc | 45,300 | 1.50% | ▲ | 2,600 | 448 | 448 | 408 | 408 | 18,200 |
2024-07-11 | Nomura International plc | 42,700 | 1.42% | ▲ | 800 | 565 | 565 | 550 | 552 | 3,600 |
2024-07-10 | Nomura International plc | 41,900 | 1.39% | ▼ | -500 | 539 | 577 | 539 | 565 | 7,500 |
2024-07-09 | Nomura International plc | 42,400 | 1.41% | ▲ | 400 | 557 | 557 | 533 | 543 | 3,500 |
2024-07-08 | Nomura International plc | 42,000 | 1.39% | ▼ | -100 | 543 | 568 | 533 | 548 | 11,900 |
2024-07-05 | Nomura International plc | 42,100 | 1.40% | ▲ | 2,500 | 531 | 539 | 531 | 539 | 1,900 |
2024-06-24 | Nomura International plc | 39,600 | 1.31% | ▲ | 700 | 515 | 522 | 515 | 515 | 2,200 |
2024-06-21 | Nomura International plc | 38,900 | 1.29% | ▼ | -400 | 515 | 519 | 504 | 513 | 10,600 |
2024-06-20 | Nomura International plc | 39,300 | 1.30% | ▲ | 1,200 | 513 | 519 | 513 | 519 | 3,300 |
2024-06-18 | Nomura International plc | 38,100 | 1.26% | ▲ | 2,300 | 539 | 544 | 517 | 528 | 16,900 |
2024-06-17 | Nomura International plc | 35,800 | 1.19% | ▼ | -400 | 516 | 590 | 516 | 539 | 69,700 |
2024-06-14 | Nomura International plc | 36,200 | 1.20% | ▲ | 2,300 | 521 | 521 | 511 | 513 | 1,100 |
2024-05-30 | Nomura International plc | 33,900 | 1.12% | ▲ | 3,800 | 513 | 522 | 501 | 508 | 14,400 |
2024-04-26 | Nomura International plc | 30,100 | 1.00% | ▲ | 600 | 501 | 504 | 473 | 474 | 9,400 |
2024-04-09 | Nomura International plc | 29,500 | 0.98% | ▼ | -800 | 605 | 605 | 536 | 536 | 86,700 |
2024-04-05 | Nomura International plc | 30,300 | 1.00% | ▲ | 600 | 520 | 533 | 495 | 495 | 41,600 |
2024-04-04 | Nomura International plc | 29,700 | 0.98% | ▼ | -1,500 | 544 | 544 | 515 | 524 | 48,700 |
2024-04-01 | Nomura International plc | 31,200 | 1.03% | ▼ | 700 | 604 | 604 | 558 | 565 | 19,300 |
2024-03-29 | Nomura International plc | 30,500 | 1.24% | ▲ | 1,600 | 584 | 606 | 581 | 600 | 14,000 |
2024-03-21 | Nomura International plc | 28,900 | 1.17% | ▼ | -1,100 | 715 | 715 | 653 | 653 | 100,600 |
2024-03-19 | Nomura International plc | 30,000 | 1.22% | ▲ | 1,000 | 633 | 716 | 622 | 716 | 157,000 |
2024-03-18 | Nomura International plc | 29,000 | 1.18% | ▼ | -600 | 590 | 660 | 556 | 616 | 142,300 |
2024-03-15 | Nomura International plc | 29,600 | 1.20% | ▲ | 1,000 | 635 | 682 | 565 | 600 | 408,600 |