| 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 | 3,819 | 3,866 | 3,803 | 3,851 | 2,091,800 | 12 | 100% | 101% | 75% | ▲ | 17 | 0 | 0 | 101% | 100% | 106% | 99% | 2% |
| 20250702 | 3,860 | 3,906 | 3,858 | 3,880 | 2,240,200 | 29 | 101% | 101% | 107% | ▲▲ | 16 | 0 | 0 | 101% | 100% | 105% | 99% | 3% |
| 20250703 | 3,878 | 3,913 | 3,858 | 3,909 | 2,197,600 | 29 | 101% | 101% | 98% | ▲▲▲ | 15 | 0 | 0 | 100% | 98% | 104% | 100% | 4% |
| 20250704 | 3,950 | 3,968 | 3,918 | 3,947 | 1,935,500 | 38 | 101% | 100% | 88% | ▲▲▲▲ | 0 | 0 | 0 | 98% | 99% | 104% | 100% | 5% |
| 20250707 | 3,930 | 3,941 | 3,858 | 3,858 | 1,618,400 | -89 | 98% | 98% | 84% | ▼ | 0 | 0 | 0 | 100% | 102% | 107% | 98% | 3% |
| 20250708 | 3,825 | 3,856 | 3,815 | 3,844 | 1,949,900 | -14 | 100% | 100% | 120% | ▼▼ | 12 | 0 | 0 | 101% | 100% | 106% | 97% | 2% |
| 20250709 | 3,847 | 3,883 | 3,827 | 3,883 | 1,784,200 | 39 | 101% | 101% | 92% | ▲ | 11 | 0 | 0 | 100% | 99% | 105% | 98% | 3% |
| 20250710 | 3,872 | 3,887 | 3,853 | 3,879 | 2,123,700 | -4 | 100% | 100% | 119% | ▼ | 10 | 0 | 0 | 100% | 99% | 103% | 98% | 3% |
| 20250711 | 3,900 | 3,946 | 3,885 | 3,905 | 1,996,500 | 26 | 101% | 100% | 94% | ▲ | 0 | 0 | 0 | 100% | 100% | 104% | 99% | 3% |
| 20250714 | 3,870 | 3,879 | 3,845 | 3,861 | 1,517,200 | -44 | 99% | 100% | 76% | ▼ | 8 | 0 | 0 | 100% | 101% | 104% | 98% | 2% |
| 20250715 | 3,868 | 3,892 | 3,835 | 3,849 | 1,661,200 | -12 | 100% | 100% | 109% | ▼▼ | 7 | 0 | 0 | 100% | 104% | 0% | 98% | 2% |
| 20250716 | 3,830 | 3,833 | 3,795 | 3,815 | 2,263,900 | -34 | 99% | 100% | 136% | ▼▼▼ | 6 | 0 | 0 | 101% | 107% | 0% | 97% | 1% |
| 20250717 | 3,829 | 3,857 | 3,820 | 3,854 | 1,208,800 | 39 | 101% | 101% | 53% | ▲ | 5 | 0 | 0 | 99% | 105% | 0% | 98% | 2% |
| 20250718 | 3,876 | 3,883 | 3,853 | 3,855 | 1,348,900 | 1 | 100% | 99% | 112% | ▲▲ | 4 | 0 | 0 | 100% | 104% | 0% | 98% | 2% |
| 20250722 | 3,898 | 3,938 | 3,870 | 3,899 | 1,949,700 | 44 | 101% | 100% | 145% | ▲▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 2% |
| 20250723 | 3,947 | 4,025 | 3,925 | 3,993 | 4,027,600 | 94 | 102% | 101% | 207% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 99% | 0% | 100% | 5% |
| 20250724 | 4,050 | 4,110 | 4,043 | 4,089 | 2,805,700 | 96 | 102% | 101% | 70% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 98% | 0% | 100% | 7% |
| 20250725 | 4,085 | 4,085 | 4,050 | 4,071 | 1,436,100 | -18 | 100% | 100% | 51% | ▼ | 0 | 0 | 0 | 98% | 0% | 0% | 100% | 7% |
| 20250728 | 4,059 | 4,062 | 3,966 | 3,970 | 1,754,300 | -101 | 98% | 98% | 122% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 4% |
| 20250729 | 3,986 | 3,988 | 3,937 | 3,967 | 1,372,200 | -3 | 100% | 100% | 78% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 97% | 4% |
| 20250730 | 3,990 | 4,035 | 3,988 | 4,017 | 2,710,500 | 50 | 101% | 101% | 198% | ▲ | 0 | 0 | 0 | % | % | % | 98% | 5% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-22 | Barclays Bank PLC | 8,667,364 | 1.21% | ▼ | -1,127,546 | 3,898 | 3,938 | 3,870 | 3,899 | 1,949,700 |
| 2025-04-03 | Barclays Bank PLC | 9,794,910 | 1.35% | ▼ | -568,000 | 3,502 | 3,555 | 3,461 | 3,502 | 5,429,800 |
| 2025-03-31 | BNP Paribas Financial Markets SNC | 2,996,948 | 0.41% | ▼ | -663,602 | 3,773 | 3,792 | 3,712 | 3,720 | 3,928,900 |
| 2025-03-25 | BNP Paribas Financial Markets SNC | 3,660,550 | 0.50% | ▲ | 118,193 | 3,998 | 4,029 | 3,967 | 3,996 | 2,049,500 |
| 2025-03-18 | BNP Paribas Financial Markets SNC | 3,542,357 | 0.49% | ▼ | -323,500 | 3,899 | 3,973 | 3,893 | 3,947 | 2,766,300 |
| 2025-03-17 | Barclays Bank PLC | 10,362,910 | 1.43% | ▲ | 486,100 | 3,861 | 3,894 | 3,854 | 3,878 | 1,932,200 |
| 2025-03-13 | BNP Paribas Financial Markets SNC | 3,865,857 | 0.53% | ▲ | 323,400 | 3,794 | 3,808 | 3,784 | 3,795 | 2,239,300 |
| 2025-03-12 | BNP Paribas Financial Markets SNC | 3,542,457 | 0.49% | ▼ | -322,700 | 3,730 | 3,803 | 3,725 | 3,774 | 2,558,000 |
| 2025-03-11 | BNP Paribas Financial Markets SNC | 3,865,157 | 0.53% | ▲ | 3,650 | 3,708 | 3,601 | 3,708 | 3,089,200 | |
| 2025-02-18 | Barclays Bank PLC | 9,876,810 | 1.36% | ▲ | 5,310,271 | 3,930 | 3,987 | 3,898 | 3,914 | 2,285,800 |
| 2024-09-30 | BNP Paribas Financial Markets SNC | 3,599,165 | 0.49% | ▼ | -146,850 | 3,450 | 3,465 | 3,364 | 3,391 | 4,743,000 |
| 2024-09-25 | BNP Paribas Financial Markets SNC | 3,746,015 | 0.51% | ▲ | 3,458 | 3,458 | 3,390 | 3,403 | 2,116,700 |