| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 4,700 | 4,707 | 4,660 | 4,688 | 3,085,600 | -49 | 99% | 100% | 86% | ▼ | 15 | 16 | 0 | 100% | 103% | 118% | 99% | 8% |
| 20250702 | 4,650 | 4,700 | 4,615 | 4,666 | 2,518,500 | -22 | 100% | 100% | 82% | ▼▼ | 13 | 15 | 0 | 101% | 103% | 117% | 99% | 7% |
| 20250703 | 4,692 | 4,738 | 4,668 | 4,728 | 2,728,300 | 62 | 101% | 101% | 108% | ▲ | 13 | 14 | 0 | 99% | 102% | 115% | 100% | 9% |
| 20250704 | 4,763 | 4,785 | 4,717 | 4,735 | 1,873,800 | 7 | 100% | 99% | 69% | ▲▲ | 12 | 13 | 0 | 99% | 102% | 116% | 100% | 8% |
| 20250707 | 4,728 | 4,740 | 4,683 | 4,701 | 1,780,300 | -34 | 99% | 99% | 95% | ▼ | 11 | 12 | 0 | 101% | 102% | 116% | 99% | 7% |
| 20250708 | 4,730 | 4,803 | 4,710 | 4,774 | 3,358,400 | 73 | 102% | 101% | 189% | ▲ | 10 | 11 | 0 | 101% | 101% | 114% | 100% | 8% |
| 20250709 | 4,815 | 4,844 | 4,808 | 4,844 | 2,631,600 | 70 | 101% | 101% | 78% | ▲▲ | 10 | 10 | 0 | 100% | 100% | 112% | 100% | 10% |
| 20250710 | 4,814 | 4,819 | 4,762 | 4,791 | 2,726,600 | -53 | 99% | 100% | 104% | ▼ | 9 | 9 | 0 | 100% | 100% | 110% | 99% | 9% |
| 20250711 | 4,847 | 4,876 | 4,811 | 4,830 | 2,152,600 | 39 | 101% | 100% | 79% | ▲ | 8 | 9 | 0 | 101% | 102% | 104% | 100% | 10% |
| 20250714 | 4,807 | 4,854 | 4,773 | 4,842 | 1,440,000 | 12 | 100% | 101% | 67% | ▲▲ | 7 | 7 | 0 | 99% | 103% | 99% | 100% | 10% |
| 20250715 | 4,859 | 4,867 | 4,814 | 4,832 | 1,711,400 | -10 | 100% | 99% | 119% | ▼ | 6 | 7 | 0 | 99% | 110% | 0% | 100% | 10% |
| 20250716 | 4,844 | 4,858 | 4,786 | 4,800 | 1,405,300 | -32 | 99% | 99% | 82% | ▼▼ | 5 | 6 | 0 | 101% | 114% | 0% | 99% | 9% |
| 20250717 | 4,794 | 4,868 | 4,767 | 4,859 | 2,191,800 | 59 | 101% | 101% | 156% | ▲ | 4 | 4 | 0 | 100% | 112% | 0% | 100% | 10% |
| 20250718 | 4,890 | 4,900 | 4,856 | 4,900 | 1,875,100 | 41 | 101% | 100% | 86% | ▲▲ | 3 | 4 | 0 | 101% | 109% | 0% | 100% | 11% |
| 20250722 | 4,950 | 5,015 | 4,940 | 5,013 | 3,923,600 | 113 | 102% | 101% | 209% | ▲▲▲ | 2 | 3 | 0 | 102% | 102% | 0% | 100% | 12% |
| 20250723 | 5,210 | 5,327 | 5,157 | 5,323 | 6,876,400 | 310 | 106% | 102% | 175% | ▲▲▲▲ | 0 | 0 | 0 | 103% | 94% | 0% | 100% | 18% |
| 20250724 | 5,330 | 5,474 | 5,310 | 5,469 | 4,705,200 | 146 | 103% | 103% | 68% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 88% | 0% | 100% | 19% |
| 20250725 | 5,420 | 5,425 | 5,360 | 5,397 | 3,266,000 | -72 | 99% | 100% | 69% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 16% |
| 20250728 | 5,384 | 5,384 | 5,300 | 5,323 | 2,928,800 | -74 | 99% | 99% | 90% | ▼▼ | 0 | 0 | 0 | 94% | 0% | 0% | 97% | 14% |
| 20250729 | 5,349 | 5,370 | 4,942 | 5,022 | 8,776,200 | -301 | 94% | 94% | 300% | ▼▼▼ | 0 | 0 | 0 | 97% | 0% | 0% | 92% | 8% |
| 20250730 | 4,922 | 4,972 | 4,786 | 4,791 | 8,649,500 | -231 | 95% | 97% | 99% | ▼▼▼▼ | 0 | 0 | 0 | % | % | % | 88% | 3% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | Barclays Bank PLC | 4,941,108 | 0.51% | ▲ | 239,100 | 4,370 | 4,429 | 4,366 | 4,422 | 5,151,600 |
| 2025-04-08 | BNP Paribas Financial Markets SNC | 2,318,610 | 0.24% | ▼ | -2,626,800 | 3,822 | 3,947 | 3,822 | 3,897 | 3,783,300 |
| 2025-04-07 | BNP Paribas Financial Markets SNC | 4,945,410 | 0.52% | ▼ | -1,284,600 | 3,600 | 3,733 | 3,566 | 3,630 | 5,032,000 |
| 2025-04-04 | BNP Paribas Financial Markets SNC | 6,230,010 | 0.65% | ▼ | -1,373,571 | 4,110 | 4,136 | 3,919 | 4,030 | 4,398,600 |
| 2025-04-03 | Barclays Bank PLC | 4,702,008 | 0.49% | ▼ | -598,300 | 4,206 | 4,247 | 4,161 | 4,194 | 4,291,600 |
| 2025-04-01 | BNP Paribas Financial Markets SNC | 7,603,581 | 0.79% | ▼ | -1,414,300 | 4,376 | 4,446 | 4,330 | 4,343 | 2,075,800 |
| 2025-03-31 | BNP Paribas Financial Markets SNC | 9,017,881 | 0.94% | ▼ | -674,208 | 4,362 | 4,364 | 4,294 | 4,306 | 3,228,200 |
| 2025-03-25 | BNP Paribas Financial Markets SNC | 9,692,089 | 1.01% | ▲ | 2,328,576 | 4,635 | 4,639 | 4,545 | 4,581 | 2,227,100 |
| 2025-03-24 | BNP Paribas Financial Markets SNC | 7,363,513 | 0.77% | ▼ | -368,956 | 4,647 | 4,647 | 4,563 | 4,577 | 1,295,200 |
| 2025-03-17 | Barclays Bank PLC | 5,300,308 | 0.55% | ▲ | 553,799 | 4,515 | 4,546 | 4,500 | 4,527 | 1,878,400 |
| 2025-03-12 | BNP Paribas Financial Markets SNC | 7,732,469 | 0.81% | ▲ | 895,822 | 4,390 | 4,472 | 4,385 | 4,445 | 2,294,500 |
| 2025-03-07 | BNP Paribas Financial Markets SNC | 6,836,647 | 0.71% | ▲ | 501,500 | 4,450 | 4,460 | 4,392 | 4,417 | 3,999,500 |
| 2025-03-06 | BNP Paribas Financial Markets SNC | 6,335,147 | 0.66% | ▲ | 4,449 | 4,504 | 4,440 | 4,504 | 4,140,700 | |
| 2025-03-03 | Barclays Bank PLC | 4,746,509 | 0.49% | ▼ | -89,000 | 4,485 | 4,529 | 4,434 | 4,495 | 3,522,500 |
| 2025-02-18 | Barclays Bank PLC | 4,835,509 | 0.50% | ▲ | 4,785 | 4,796 | 4,728 | 4,763 | 1,878,800 | |
| 2024-10-02 | BNP Paribas Financial Markets SNC | 3,483,561 | 0.35% | ▼ | -1,630,400 | 4,007 | 4,056 | 3,992 | 4,031 | 3,290,300 |
| 2024-09-30 | BNP Paribas Financial Markets SNC | 5,113,961 | 0.52% | ▼ | -1,270,400 | 3,901 | 3,974 | 3,900 | 3,966 | 6,856,800 |
| 2024-09-18 | BNP Paribas Financial Markets SNC | 6,384,361 | 0.65% | ▲ | 877,900 | 3,701 | 3,740 | 3,694 | 3,734 | 3,243,300 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 5,506,461 | 0.56% | ▲ | 3,701 | 3,731 | 3,621 | 3,661 | 5,129,700 |