| 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 | 4,010 | 4,025 | 3,952 | 4,019 | 9,009,500 | 26 | 101% | 100% | 92% | ▲▲ | 16 | 17 | 0 | 99% | 98% | 113% | 100% | 3% |
| 20250702 | 4,027 | 4,038 | 3,977 | 3,984 | 10,392,500 | -35 | 99% | 99% | 115% | ▼ | 15 | 16 | 0 | 100% | 99% | 114% | 99% | 2% |
| 20250703 | 4,009 | 4,015 | 3,954 | 3,996 | 7,369,400 | 12 | 100% | 100% | 71% | ▲ | 14 | 15 | 0 | 100% | 99% | 112% | 99% | 3% |
| 20250704 | 4,049 | 4,092 | 4,025 | 4,055 | 9,662,000 | 59 | 101% | 100% | 131% | ▲▲ | 13 | 14 | 0 | 98% | 101% | 113% | 100% | 4% |
| 20250707 | 4,037 | 4,065 | 3,944 | 3,957 | 8,355,600 | -98 | 98% | 98% | 86% | ▼ | 12 | 13 | 0 | 100% | 104% | 116% | 98% | 2% |
| 20250708 | 3,930 | 3,966 | 3,907 | 3,937 | 9,214,400 | -20 | 99% | 100% | 110% | ▼▼ | 10 | 11 | 0 | 100% | 102% | 114% | 97% | 1% |
| 20250709 | 3,989 | 3,997 | 3,921 | 3,975 | 7,332,600 | 38 | 101% | 100% | 80% | ▲ | 10 | 10 | 0 | 100% | 102% | 113% | 98% | 2% |
| 20250710 | 4,000 | 4,009 | 3,970 | 4,003 | 10,083,600 | 28 | 101% | 100% | 138% | ▲▲ | 9 | 10 | 0 | 102% | 103% | 110% | 99% | 3% |
| 20250711 | 4,005 | 4,141 | 4,004 | 4,083 | 12,562,400 | 80 | 102% | 102% | 125% | ▲▲▲ | 8 | 9 | 0 | 100% | 102% | 109% | 100% | 4% |
| 20250714 | 4,038 | 4,074 | 3,990 | 4,054 | 9,468,800 | -29 | 99% | 100% | 75% | ▼ | 7 | 8 | 0 | 100% | 103% | 108% | 99% | 4% |
| 20250715 | 4,071 | 4,164 | 4,062 | 4,078 | 9,232,400 | 24 | 101% | 100% | 98% | ▲ | 6 | 7 | 0 | 100% | 108% | 0% | 100% | 4% |
| 20250716 | 4,078 | 4,102 | 4,033 | 4,064 | 7,226,100 | -14 | 100% | 100% | 78% | ▼ | 5 | 6 | 0 | 100% | 111% | 0% | 100% | 4% |
| 20250717 | 4,114 | 4,133 | 4,096 | 4,107 | 8,987,400 | 43 | 101% | 100% | 124% | ▲ | 4 | 5 | 0 | 100% | 110% | 0% | 100% | 5% |
| 20250718 | 4,127 | 4,144 | 4,105 | 4,126 | 7,616,400 | 19 | 100% | 100% | 85% | ▲▲ | 3 | 4 | 0 | 101% | 110% | 0% | 100% | 5% |
| 20250722 | 4,140 | 4,187 | 4,133 | 4,182 | 7,588,200 | 56 | 101% | 101% | 100% | ▲▲▲ | 2 | 0 | 0 | 102% | 103% | 0% | 100% | 6% |
| 20250723 | 4,300 | 4,448 | 4,277 | 4,400 | 21,485,300 | 218 | 105% | 102% | 283% | ▲▲▲▲ | 2 | 0 | 0 | 100% | 97% | 0% | 100% | 12% |
| 20250724 | 4,532 | 4,590 | 4,495 | 4,553 | 19,564,900 | 153 | 103% | 100% | 91% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 97% | 0% | 100% | 16% |
| 20250725 | 4,523 | 4,548 | 4,498 | 4,535 | 8,476,200 | -18 | 100% | 100% | 43% | ▼ | 0 | 0 | 0 | 97% | 0% | 0% | 100% | 15% |
| 20250728 | 4,540 | 4,548 | 4,415 | 4,418 | 8,842,900 | -117 | 97% | 97% | 104% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 97% | 12% |
| 20250729 | 4,402 | 4,409 | 4,357 | 4,370 | 6,287,400 | -48 | 99% | 99% | 71% | ▼▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 96% | 11% |
| 20250730 | 4,357 | 4,392 | 4,337 | 4,385 | 6,620,300 | 15 | 100% | 101% | 105% | ▲ | 0 | 0 | 0 | % | % | % | 96% | 11% |
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 | 29,959,114 | 1.19% | ▼ | -293,840 | 3,959 | 4,024 | 3,951 | 4,002 | 14,126,300 |
| 2025-05-21 | Barclays Bank PLC | 30,252,954 | 1.20% | ▲ | 89,155 | 3,927 | 4,005 | 3,844 | 3,890 | 22,134,800 |
| 2025-04-21 | Barclays Bank PLC | 30,163,799 | 1.19% | ▼ | -1,800 | 3,420 | 3,426 | 3,357 | 3,384 | 6,958,600 |
| 2025-04-18 | Barclays Bank PLC | 30,165,599 | 1.20% | ▲ | 81,800 | 3,451 | 3,491 | 3,430 | 3,467 | 8,735,900 |
| 2025-04-04 | Barclays Bank PLC | 30,083,799 | 1.19% | ▼ | -175,100 | 3,434 | 3,447 | 3,175 | 3,277 | 42,288,200 |
| 2025-03-21 | Barclays Bank PLC | 30,258,899 | 1.20% | ▲ | -127,400 | 4,344 | 4,503 | 4,334 | 4,471 | 16,355,000 |
| 2025-02-18 | Barclays Bank PLC | 30,386,299 | 1.19% | ▲ | 7,531,700 | 4,375 | 4,445 | 4,352 | 4,420 | 9,928,500 |
| 2024-10-18 | Barclays Bank PLC | 22,854,599 | 0.90% | ▲ | 54,840 | 3,200 | 3,215 | 3,183 | 3,204 | 12,659,400 |
| 2024-10-08 | Barclays Bank PLC | 22,799,759 | 0.89% | ▼ | -92,900 | 3,106 | 3,109 | 3,016 | 3,023 | 10,164,300 |
| 2024-10-07 | Barclays Bank PLC | 22,892,659 | 0.90% | ▲ | 3,090 | 3,129 | 3,015 | 3,115 | 18,326,700 | |
| 2024-08-23 | Barclays Bank PLC | 22,937,038 | 0.90% | ▲ | 133,700 | 3,044 | 3,075 | 3,030 | 3,075 | 6,304,700 |
| 2024-08-22 | Barclays Bank PLC | 22,803,338 | 0.89% | ▼ | -67,722 | 3,050 | 3,060 | 3,015 | 3,034 | 6,151,800 |
| 2024-08-14 | Barclays Bank PLC | 22,871,060 | 0.90% | ▲ | 407,800 | 2,910 | 2,976 | 2,906 | 2,924 | 12,519,200 |
| 2024-08-05 | Barclays Bank PLC | 22,463,260 | 0.88% | ▼ | -481,374 | 2,800 | 2,801 | 2,393 | 2,452 | 41,031,400 |
| 2024-07-05 | Barclays Bank PLC | 22,944,634 | 0.90% | ▲ | 2,295,918 | 3,565 | 3,571 | 3,506 | 3,510 | 10,017,400 |
| 2024-04-24 | Barclays Bank PLC | 20,648,716 | 0.81% | ▼ | -3,829,300 | 3,042 | 3,048 | 3,015 | 3,045 | 8,087,200 |
| 2024-04-23 | Barclays Bank PLC | 24,478,016 | 0.96% | ▲ | 1,793,881 | 3,033 | 3,053 | 3,017 | 3,030 | 7,202,400 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TJVU | 350 | 2024-06-06 09:17 | 株式会社みずほフィナンシャルグループ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |