| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260904 | 4,150 | 4,180 | 4,125 | 4,170 | 33,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260907 | 4,170 | 4,220 | 4,160 | 4,195 | 25,500 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260908 | 4,185 | 4,185 | 4,100 | 4,100 | 33,400 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260909 | 4,100 | 4,115 | 4,065 | 4,110 | 21,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260910 | 4,090 | 4,135 | 4,070 | 4,130 | 26,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260911 | 4,070 | 4,160 | 4,045 | 4,130 | 48,800 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260914 | 4,135 | 4,165 | 4,120 | 4,165 | 23,700 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260915 | 4,175 | 4,245 | 4,150 | 4,245 | 25,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260916 | 4,225 | 4,295 | 4,225 | 4,270 | 28,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260917 | 4,280 | 4,365 | 4,280 | 4,350 | 47,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260918 | 4,340 | 4,350 | 4,290 | 4,290 | 34,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260924 | 4,305 | 4,365 | 4,220 | 4,270 | 127,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260925 | 4,270 | 4,360 | 4,260 | 4,360 | 70,600 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260928 | 4,370 | 4,385 | 4,240 | 4,270 | 196,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260929 | 4,150 | 4,175 | 4,105 | 4,165 | 99,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20260930 | 4,195 | 4,270 | 4,150 | 4,240 | 50,300 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261001 | 4,240 | 4,320 | 4,170 | 4,320 | 31,900 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % | |
| 20261002 | 4,320 | 4,350 | 4,275 | 4,290 | 26,100 | 0 | 0% | % | 0% | -- | 0 | 0 | % | % | % | % | % |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | Barclays Capital Securities Ltd | 176,016 | 0.92% | ▲ | ||||||
| 2026-08-04 | Barclays Capital Securities Ltd | 164,916 | 0.86% | ▼ | 3,820 | 3,915 | 3,755 | 3,890 | 72,200 | |
| 2026-05-11 | Barclays Capital Securities Ltd | 126,416 | 0.66% | ▼ | -6,600 | 3,640 | 3,770 | 3,640 | 3,695 | 41,100 |
| 2026-04-21 | Barclays Capital Securities Ltd | 133,016 | 0.70% | ▲ | 11,700 | 3,605 | 3,610 | 3,545 | 3,585 | 17,600 |
| 2026-03-24 | Barclays Capital Securities Ltd | 121,316 | 0.63% | ▲ | 9,300 | 3,550 | 3,605 | 3,535 | 3,585 | 23,100 |
| 2026-03-16 | Barclays Capital Securities Ltd | 112,016 | 0.59% | ▼ | -2,800 | 3,625 | 3,710 | 3,620 | 3,680 | 19,200 |
| 2026-03-13 | Barclays Capital Securities Ltd | 114,816 | 0.60% | ▲ | 1,500 | 3,660 | 3,710 | 3,660 | 3,660 | 22,400 |
| 2026-03-12 | Barclays Capital Securities Ltd | 113,316 | 0.59% | ▼ | -8,700 | 3,805 | 3,845 | 3,700 | 3,730 | 36,900 |
| 2026-03-03 | Barclays Capital Securities Ltd | 122,016 | 0.64% | ▼ | -17,100 | 4,185 | 4,185 | 3,960 | 3,970 | 32,700 |
| 2026-03-02 | Barclays Capital Securities Ltd | 139,116 | 0.73% | ▲ | 21,030 | 4,140 | 4,185 | 4,030 | 4,135 | 39,400 |
| 2026-01-27 | Barclays Capital Securities Ltd | 118,086 | 0.62% | ▲ | 22,900 | 3,415 | 3,550 | 3,390 | 3,415 | 60,200 |
| 2026-01-19 | Barclays Capital Securities Ltd | 95,186 | 0.50% | ▲ | 6,900 | 3,600 | 3,645 | 3,560 | 3,605 | 28,200 |
| 2026-01-16 | Barclays Capital Securities Ltd | 88,286 | 0.46% | ▼ | -7,100 | 3,450 | 3,600 | 3,450 | 3,595 | 71,800 |
| 2026-01-15 | Barclays Capital Securities Ltd | 95,386 | 0.50% | ▲ | 3,505 | 3,560 | 3,490 | 3,520 | 44,700 | |
| 2025-03-27 | Barclays Capital Securities Ltd | 94,074 | 0.49% | ▼ | -5,000 | 2,352 | 2,356 | 2,320 | 2,349 | 61,000 |
| 2025-03-24 | Barclays Capital Securities Ltd | 99,074 | 0.52% | ▲ | 5,230 | 2,382 | 2,385 | 2,342 | 2,343 | 30,200 |
| 2025-03-04 | Barclays Capital Securities Ltd | 93,844 | 0.49% | ▼ | -9,400 | 2,386 | 2,398 | 2,358 | 2,368 | 51,000 |
| 2025-02-27 | Barclays Capital Securities Ltd | 103,244 | 0.51% | ▲ | 2,344 | 2,380 | 2,313 | 2,337 | 116,400 |