| 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 | 521 | 528 | 521 | 524 | 40,000 | 2 | 100% | 101% | 53% | ▲ | 9 | 14 | 20 | 100% | 102% | 119% | 97% | 4% |
| 20250703 | 525 | 528 | 521 | 525 | 30,700 | 1 | 100% | 100% | 77% | ▲▲ | 9 | 13 | 0 | 100% | 102% | 119% | 98% | 4% |
| 20250704 | 528 | 528 | 524 | 526 | 26,100 | 1 | 100% | 100% | 85% | ▲▲▲ | 10 | 12 | 0 | 98% | 104% | 119% | 98% | 4% |
| 20250707 | 524 | 525 | 498 | 513 | 164,100 | -13 | 98% | 98% | 629% | ▼ | 7 | 11 | 0 | 103% | 106% | 122% | 96% | 1% |
| 20250708 | 515 | 531 | 515 | 529 | 70,300 | 16 | 103% | 103% | 43% | ▲ | 3 | 9 | 11 | 101% | 104% | 118% | 99% | 5% |
| 20250709 | 529 | 539 | 526 | 535 | 67,100 | 6 | 101% | 101% | 95% | ▲▲ | 7 | 10 | 0 | 101% | 103% | 116% | 100% | 6% |
| 20250710 | 538 | 541 | 534 | 541 | 65,900 | 6 | 101% | 101% | 98% | ▲▲▲ | 7 | 9 | 0 | 101% | 104% | 116% | 100% | 7% |
| 20250711 | 541 | 544 | 538 | 544 | 44,200 | 3 | 101% | 101% | 67% | ▲▲▲▲ | 7 | 8 | 0 | 101% | 104% | 115% | 100% | 7% |
| 20250714 | 545 | 552 | 544 | 548 | 54,000 | 4 | 101% | 101% | 122% | ▲▲▲▲▲ | 6 | 7 | 0 | 100% | 106% | 114% | 100% | 7% |
| 20250715 | 550 | 553 | 542 | 552 | 64,600 | 4 | 101% | 100% | 120% | ▲▲▲▲▲▲ | 5 | 6 | 0 | 100% | 113% | 104% | 100% | 8% |
| 20250716 | 553 | 557 | 546 | 552 | 173,400 | 0 | 100% | 100% | 268% | -- | 4 | 5 | 0 | 102% | 114% | 0% | 100% | 8% |
| 20250717 | 549 | 561 | 549 | 561 | 51,800 | 9 | 102% | 102% | 30% | ▲ | 3 | 4 | 0 | 101% | 111% | 0% | 100% | 9% |
| 20250718 | 562 | 575 | 554 | 568 | 218,400 | 7 | 101% | 101% | 422% | ▲▲ | 3 | 3 | 0 | 103% | 109% | 0% | 100% | 11% |
| 20250722 | 566 | 584 | 566 | 581 | 122,500 | 13 | 102% | 103% | 56% | ▲▲▲ | 2 | 2 | 0 | 106% | 105% | 0% | 100% | 13% |
| 20250723 | 589 | 624 | 588 | 624 | 415,800 | 43 | 107% | 106% | 339% | ▲▲▲▲ | 1 | 0 | 0 | 100% | 100% | 0% | 100% | 22% |
| 20250724 | 624 | 634 | 617 | 625 | 201,200 | 1 | 100% | 100% | 48% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 22% |
| 20250725 | 623 | 625 | 613 | 615 | 72,200 | -10 | 98% | 99% | 36% | ▼ | 0 | 0 | 0 | 99% | 93% | 0% | 98% | 20% |
| 20250728 | 619 | 619 | 609 | 613 | 68,000 | -2 | 100% | 99% | 94% | ▼▼ | 0 | 0 | 0 | 102% | 0% | 0% | 98% | 19% |
| 20250729 | 610 | 623 | 609 | 620 | 81,600 | 7 | 101% | 102% | 120% | ▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 21% |
| 20250730 | 620 | 629 | 618 | 626 | 72,000 | 6 | 101% | 101% | 88% | ▲▲ | 0 | 0 | 0 | 92% | 0% | 0% | 100% | 22% |
| 20250731 | 626 | 627 | 569 | 575 | 203,500 | -51 | 92% | 92% | 283% | ▼ | 0 | 0 | 0 | % | % | % | 92% | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-13 | J.P. MORGAN SECURITIES PLC | 24,800 | 0.09% | ▼ | -149,100 | 529 | 533 | 524 | 529 | 36,800 |
| 2024-05-28 | J.P. MORGAN SECURITIES PLC | 173,900 | 0.70% | ▲ | 16,300 | 522 | 522 | 511 | 511 | 54,800 |
| 2024-04-11 | J.P. MORGAN SECURITIES PLC | 157,600 | 0.63% | ▲ | 154,200 | 500 | 502 | 495 | 499 | 70,300 |
| 2024-04-02 | UBS AG | 122,479 | 0.49% | ▼ | -26,100 | 520 | 520 | 500 | 502 | 91,500 |
| 2024-03-22 | UBS AG | 148,579 | 0.59% | ▼ | -3,900 | 555 | 555 | 536 | 536 | 106,900 |
| 2024-03-13 | UBS AG | 152,479 | 0.61% | ▲ | 11,500 | 539 | 539 | 517 | 523 | 165,000 |
| 2024-03-12 | UBS AG | 140,979 | 0.56% | ▲ | 520 | 548 | 515 | 539 | 211,800 | |
| 2024-03-11 | J.P. MORGAN SECURITIES PLC | 3,400 | 0.01% | ▼ | -150,100 | 530 | 530 | 514 | 520 | 182,300 |