| 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 | 823 | 829 | 816 | 817 | 12,900 | -6 | 99% | 99% | 41% | ▼ | 0 | 0 | 0 | 100% | 100% | 105% | 99% | 1% |
| 20250703 | 817 | 821 | 815 | 816 | 7,000 | -1 | 100% | 100% | 54% | ▼▼ | 17 | 0 | 0 | 100% | 100% | 105% | 99% | 1% |
| 20250704 | 822 | 824 | 815 | 823 | 7,800 | 7 | 101% | 100% | 111% | ▲ | 0 | 0 | 0 | 100% | 101% | 105% | 100% | 2% |
| 20250707 | 818 | 821 | 812 | 818 | 35,300 | -5 | 99% | 100% | 453% | ▼ | 15 | 0 | 0 | 100% | 104% | 105% | 99% | 1% |
| 20250708 | 818 | 823 | 814 | 816 | 9,700 | -2 | 100% | 100% | 27% | ▼▼ | 14 | 0 | 0 | 100% | 104% | 105% | 99% | 1% |
| 20250709 | 819 | 824 | 816 | 819 | 23,400 | 3 | 100% | 100% | 241% | ▲ | 0 | 0 | 0 | 100% | 102% | 105% | 99% | 1% |
| 20250710 | 820 | 825 | 814 | 817 | 16,600 | -2 | 100% | 100% | 71% | ▼ | 0 | 0 | 0 | 101% | 102% | 105% | 99% | 1% |
| 20250711 | 817 | 830 | 817 | 824 | 11,000 | 7 | 101% | 101% | 66% | ▲ | 11 | 0 | 0 | 103% | 100% | 102% | 100% | 2% |
| 20250714 | 829 | 851 | 827 | 851 | 19,800 | 27 | 103% | 103% | 180% | ▲▲ | 0 | 0 | 0 | 98% | 97% | 99% | 100% | 5% |
| 20250715 | 855 | 855 | 832 | 836 | 23,600 | -15 | 98% | 98% | 119% | ▼ | 0 | 0 | 0 | 100% | 102% | 100% | 98% | 2% |
| 20250716 | 834 | 834 | 826 | 830 | 6,200 | -6 | 99% | 100% | 26% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 0% | 98% | 2% |
| 20250717 | 834 | 834 | 811 | 826 | 17,800 | -4 | 100% | 99% | 287% | ▼▼▼ | 0 | 0 | 0 | 100% | 105% | 0% | 97% | 1% |
| 20250718 | 818 | 836 | 816 | 816 | 29,800 | -10 | 99% | 100% | 167% | ▼▼▼▼ | 6 | 0 | 0 | 102% | 105% | 0% | 96% | 0% |
| 20250722 | 816 | 835 | 816 | 832 | 8,400 | 16 | 102% | 102% | 28% | ▲ | 5 | 0 | 0 | 102% | 103% | 0% | 98% | 2% |
| 20250723 | 831 | 865 | 823 | 847 | 23,700 | 15 | 102% | 102% | 282% | ▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 100% | 4% |
| 20250724 | 847 | 864 | 845 | 852 | 12,300 | 5 | 101% | 101% | 52% | ▲▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 100% | 4% |
| 20250725 | 843 | 862 | 843 | 855 | 10,700 | 3 | 100% | 101% | 87% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 98% | 0% | 100% | 5% |
| 20250728 | 855 | 862 | 855 | 859 | 5,700 | 4 | 100% | 100% | 53% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 5% |
| 20250729 | 855 | 855 | 844 | 847 | 8,500 | -12 | 99% | 99% | 149% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 4% |
| 20250730 | 848 | 857 | 844 | 845 | 5,900 | -2 | 100% | 100% | 69% | ▼▼ | 0 | 0 | 0 | 98% | 0% | 0% | 98% | 4% |
| 20250731 | 848 | 853 | 829 | 835 | 17,000 | -10 | 99% | 98% | 288% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 97% | 2% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-24 | Nomura International plc | 46,900 | 0.47% | ▼ | -3,000 | 1,000 | 1,012 | 992 | 996 | 26,500 |
| 2025-03-21 | Nomura International plc | 49,900 | 0.50% | ▲ | 2,400 | 1,035 | 1,035 | 999 | 1,004 | 25,900 |
| 2025-03-19 | Nomura International plc | 47,500 | 0.48% | ▼ | -11,400 | 997 | 1,039 | 997 | 1,037 | 58,400 |
| 2025-03-13 | Nomura International plc | 58,900 | 0.59% | ▼ | -9,000 | 989 | 1,000 | 980 | 980 | 17,400 |
| 2025-02-27 | Nomura International plc | 67,900 | 0.68% | ▼ | -1,900 | 939 | 953 | 926 | 935 | 18,400 |
| 2025-02-21 | Nomura International plc | 69,800 | 0.70% | ▲ | 1,800 | 962 | 962 | 930 | 941 | 30,600 |
| 2025-02-19 | Nomura International plc | 68,000 | 0.69% | ▼ | -3,200 | 911 | 984 | 911 | 982 | 97,600 |
| 2025-01-30 | Nomura International plc | 71,200 | 0.72% | ▼ | -7,900 | 850 | 857 | 800 | 800 | 177,400 |
| 2025-01-30 | Nomura International plc | 71,200 | 0.72% | ▼ | -7,900 | 850 | 857 | 800 | 800 | 177,400 |
| 2025-01-09 | Nomura International plc | 79,100 | 0.80% | ▲ | 7,500 | 833 | 899 | 831 | 852 | 33,500 |
| 2024-12-04 | Nomura International plc | 71,600 | 0.72% | ▼ | -7,200 | 844 | 889 | 836 | 882 | 135,600 |
| 2024-12-03 | Nomura International plc | 78,800 | 0.80% | ▲ | 800 | 807 | 830 | 805 | 829 | 26,100 |
| 2024-11-20 | Nomura International plc | 78,000 | 0.79% | ▼ | -1,100 | 843 | 848 | 822 | 827 | 18,600 |
| 2024-10-23 | Nomura International plc | 79,100 | 0.80% | ▲ | 1,600 | 776 | 780 | 767 | 768 | 15,600 |
| 2024-09-30 | Nomura International plc | 77,500 | 0.78% | ▼ | 801 | 818 | 797 | 800 | 9,500 | |
| 2024-09-09 | Nomura International plc | 77,200 | 0.78% | ▼ | -1,900 | 786 | 790 | 775 | 778 | 20,300 |
| 2024-09-06 | Nomura International plc | 79,100 | 0.80% | ▲ | 10,100 | 804 | 804 | 789 | 791 | 7,300 |
| 2024-08-09 | Nomura International plc | 69,000 | 0.70% | ▲ | 9,100 | 790 | 794 | 775 | 791 | 16,000 |
| 2024-07-01 | Nomura International plc | 59,900 | 0.60% | ▲ | 1,200 | 930 | 932 | 917 | 929 | 15,600 |
| 2024-06-25 | Nomura International plc | 58,700 | 0.59% | ▼ | -800 | 926 | 953 | 926 | 947 | 21,500 |
| 2024-05-22 | Nomura International plc | 59,500 | 0.60% | ▲ | 600 | 934 | 937 | 931 | 933 | 8,100 |
| 2024-05-17 | Nomura International plc | 58,900 | 0.59% | ▼ | -600 | 940 | 940 | 920 | 928 | 23,900 |
| 2024-05-14 | Nomura International plc | 59,500 | 0.60% | ▲ | 1,200 | 977 | 977 | 962 | 972 | 18,600 |
| 2024-04-22 | Nomura International plc | 58,300 | 0.59% | ▼ | -1,700 | 995 | 1,010 | 995 | 1,010 | 18,100 |
| 2024-04-19 | Nomura International plc | 60,000 | 0.60% | ▲ | 1,200 | 1,000 | 1,000 | 983 | 989 | 28,000 |
| 2024-03-21 | Nomura International plc | 58,800 | 0.59% | ▼ | -2,900 | 1,055 | 1,089 | 1,055 | 1,087 | 37,600 |