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 | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 3,018 | 3,074 | 3,012 | 3,066 | 1,992,400 | 37 | 101% | 102% | 92% | ▲▲ | 100% | 99% | 98% | 100% | 111% |
20250311 | 3,066 | 3,089 | 3,044 | 3,064 | 2,536,200 | -2 | 100% | 100% | 127% | ▼ | 100% | 100% | 99% | 100% | 111% |
20250312 | 3,043 | 3,060 | 3,023 | 3,052 | 2,316,000 | -12 | 100% | 100% | 91% | ▼▼ | 101% | 101% | 99% | 100% | 110% |
20250313 | 3,025 | 3,074 | 3,002 | 3,067 | 2,035,000 | 15 | 100% | 101% | 88% | ▲ | 100% | 101% | 99% | 100% | 110% |
20250314 | 3,024 | 3,051 | 3,005 | 3,009 | 2,836,900 | -58 | 98% | 100% | 139% | ▼ | 101% | 99% | 99% | 98% | 107% |
20250317 | 3,013 | 3,042 | 3,009 | 3,033 | 1,513,500 | 24 | 101% | 101% | 53% | ▲ | 100% | 98% | 98% | 99% | 108% |
20250318 | 3,040 | 3,070 | 3,033 | 3,037 | 1,817,400 | 4 | 100% | 100% | 120% | ▲▲ | 101% | 98% | 98% | 99% | 108% |
20250319 | 3,032 | 3,064 | 3,030 | 3,052 | 1,361,900 | 15 | 100% | 101% | 75% | ▲▲▲ | 99% | 100% | 100% | 100% | 107% |
20250321 | 3,002 | 3,028 | 2,973 | 2,973 | 7,102,300 | -79 | 97% | 99% | 521% | ▼ | 99% | 101% | 101% | 97% | 104% |
20250324 | 2,978 | 2,990 | 2,950 | 2,953 | 2,332,500 | -21 | 99% | 99% | 33% | ▼▼ | 101% | 101% | 102% | 96% | 102% |
20250325 | 2,950 | 2,979 | 2,936 | 2,973 | 2,266,800 | 20 | 101% | 101% | 97% | ▲ | 100% | 97% | 102% | 97% | 101% |
20250326 | 2,982 | 2,997 | 2,968 | 2,981 | 2,297,800 | 8 | 100% | 100% | 101% | ▲▲ | 101% | 97% | 102% | 97% | 101% |
20250327 | 2,983 | 3,013 | 2,979 | 3,009 | 2,651,800 | 29 | 101% | 101% | 115% | ▲▲▲ | 99% | 98% | 101% | 98% | 102% |
20250328 | 2,994 | 2,999 | 2,947 | 2,967 | 2,241,000 | -42 | 99% | 99% | 85% | ▼ | 98% | 101% | 104% | 97% | 100% |
20250331 | 2,921 | 2,927 | 2,845 | 2,854 | 3,286,300 | -113 | 96% | 98% | 147% | ▼▼ | 100% | 103% | 105% | 93% | 100% |
20250401 | 2,881 | 2,911 | 2,871 | 2,886 | 2,181,200 | 32 | 101% | 100% | 66% | ▲ | 99% | 99% | 111% | 94% | 101% |
20250402 | 2,892 | 2,893 | 2,846 | 2,854 | 1,894,900 | -32 | 99% | 99% | 87% | ▼ | 104% | 106% | 115% | 93% | 100% |
20250403 | 2,810 | 2,929 | 2,802 | 2,921 | 3,671,100 | 67 | 102% | 104% | 194% | ▲ | 101% | 102% | 111% | 95% | 102% |
20250404 | 2,920 | 3,007 | 2,914 | 2,964 | 4,282,200 | 43 | 101% | 101% | 117% | ▲▲ | 102% | 103% | 115% | 97% | 104% |
20250408 | 2,811 | 2,864 | 2,797 | 2,864 | 3,662,300 | -100 | 97% | 102% | 86% | ▼ | 100% | 102% | 114% | 93% | 100% |
20250409 | 2,833 | 2,851 | 2,782 | 2,829 | 3,452,600 | -36 | 99% | 100% | 94% | ▼▼ | 102% | 99% | 111% | 92% | 100% |
20250410 | 2,929 | 2,987 | 2,871 | 2,987 | 3,054,400 | 158 | 106% | 102% | 88% | ▲ | 101% | 103% | 114% | 97% | 106% |
20250411 | 2,842 | 2,866 | 2,833 | 2,859 | 4,595,400 | -128 | 96% | 101% | 150% | ▼ | 100% | 104% | 112% | 93% | 101% |
20250414 | 2,889 | 2,903 | 2,874 | 2,892 | 2,180,800 | 34 | 101% | 100% | 47% | ▲ | 99% | 103% | 112% | 95% | 102% |
20250415 | 2,899 | 2,908 | 2,867 | 2,872 | 2,150,700 | -21 | 99% | 99% | 99% | ▼ | 100% | 104% | 112% | 94% | 102% |
20250416 | 2,895 | 2,904 | 2,849 | 2,894 | 1,614,700 | 23 | 101% | 100% | 75% | ▲ | 100% | 104% | 110% | 95% | 102% |
20250417 | 2,930 | 2,944 | 2,914 | 2,937 | 2,095,600 | 43 | 101% | 100% | 130% | ▲▲ | 102% | 103% | 107% | 96% | 104% |
20250418 | 2,953 | 3,004 | 2,944 | 2,998 | 1,483,300 | 62 | 102% | 102% | 71% | ▲▲▲ | 100% | 98% | 104% | 100% | 106% |
20250421 | 2,980 | 2,993 | 2,964 | 2,988 | 1,841,100 | -10 | 100% | 100% | 124% | ▼ | 101% | 99% | 104% | 99% | 106% |
20250422 | 2,990 | 3,024 | 2,985 | 3,019 | 1,903,800 | 31 | 101% | 101% | 103% | ▲ | 100% | 97% | 102% | 100% | 107% |
20250423 | 3,046 | 3,055 | 3,017 | 3,033 | 2,313,500 | 14 | 100% | 100% | 122% | ▲▲ | 96% | 107% | 103% | 100% | 107% |
20250424 | 3,000 | 3,010 | 2,890 | 2,890 | 2,957,600 | -144 | 95% | 96% | 128% | ▼ | 101% | 112% | 109% | 95% | 102% |
20250425 | 2,890 | 2,915 | 2,876 | 2,910 | 2,349,800 | 21 | 101% | 101% | 79% | ▲ | 102% | 111% | 109% | 96% | 103% |
20250428 | 2,906 | 2,969 | 2,892 | 2,954 | 2,172,600 | 44 | 102% | 102% | 92% | ▲▲ | 100% | 107% | 107% | 97% | 104% |
20250430 | 2,941 | 2,947 | 2,907 | 2,931 | 3,615,200 | -23 | 99% | 100% | 166% | ▼ | 104% | 100% | 102% | 97% | 104% |
20250501 | 3,105 | 3,230 | 3,080 | 3,217 | 8,112,500 | 286 | 110% | 104% | 224% | ▲ | 101% | 96% | 99% | 100% | 114% |
20250502 | 3,209 | 3,236 | 3,177 | 3,236 | 3,599,400 | 19 | 101% | 101% | 44% | ▲▲ | 97% | 95% | 97% | 100% | 114% |
20250507 | 3,250 | 3,250 | 3,150 | 3,150 | 4,854,400 | -86 | 97% | 97% | 135% | ▼ | 99% | 99% | 101% | 97% | 111% |
20250508 | 3,143 | 3,148 | 3,074 | 3,099 | 2,959,200 | -51 | 98% | 99% | 61% | ▼▼ | 98% | 99% | 102% | 96% | 110% |
20250509 | 3,104 | 3,110 | 3,030 | 3,048 | 3,195,700 | -51 | 98% | 98% | 108% | ▼▼▼ | 101% | 102% | 104% | 94% | 108% |
20250512 | 3,040 | 3,076 | 3,037 | 3,074 | 1,793,200 | 26 | 101% | 101% | 56% | ▲ | 101% | 100% | 103% | 95% | 108% |
20250513 | 3,079 | 3,110 | 3,075 | 3,097 | 2,436,600 | 23 | 101% | 101% | 136% | ▲▲ | 100% | 99% | 103% | 96% | 108% |
20250514 | 3,067 | 3,076 | 3,025 | 3,074 | 2,305,100 | -23 | 99% | 100% | 95% | ▼ | 101% | 100% | 103% | 95% | 107% |
20250515 | 3,067 | 3,099 | 3,057 | 3,088 | 2,007,100 | 14 | 100% | 101% | 87% | ▲ | 100% | 99% | 102% | 95% | 108% |
20250516 | 3,100 | 3,110 | 3,065 | 3,093 | 1,698,600 | 5 | 100% | 100% | 85% | ▲▲ | 99% | 101% | 102% | 96% | 107% |
20250519 | 3,070 | 3,074 | 3,025 | 3,041 | 2,794,200 | -52 | 98% | 99% | 165% | ▼ | 98% | 102% | 102% | 94% | 105% |
20250520 | 3,074 | 3,074 | 2,993 | 3,016 | 2,736,500 | -25 | 99% | 98% | 98% | ▼▼ | 100% | 103% | 102% | 93% | 104% |
20250521 | 3,075 | 3,092 | 3,045 | 3,061 | 2,481,600 | 45 | 101% | 100% | 91% | ▲ | 100% | 103% | 102% | 95% | 106% |
20250522 | 3,057 | 3,084 | 3,022 | 3,050 | 2,441,700 | -11 | 100% | 100% | 98% | ▼ | 99% | 100% | 100% | 94% | 106% |
20250523 | 3,129 | 3,146 | 3,071 | 3,102 | 2,979,300 | 52 | 102% | 99% | 122% | ▲ | 101% | 101% | 0% | 96% | 107% |
20250526 | 3,130 | 3,155 | 3,126 | 3,147 | 1,842,000 | 45 | 101% | 101% | 62% | ▲▲ | 100% | 100% | 0% | 97% | 109% |
20250527 | 3,148 | 3,182 | 3,148 | 3,160 | 1,796,000 | 13 | 100% | 100% | 98% | ▲▲▲ | 99% | 98% | 0% | 98% | 109% |
20250528 | 3,181 | 3,184 | 3,143 | 3,143 | 1,782,800 | -17 | 99% | 99% | 99% | ▼ | 99% | 99% | 0% | 97% | 107% |
20250529 | 3,140 | 3,148 | 3,121 | 3,121 | 1,797,200 | -22 | 99% | 99% | 101% | ▼▼ | 101% | 100% | 0% | 96% | 106% |
20250530 | 3,121 | 3,174 | 3,120 | 3,161 | 4,116,200 | 40 | 101% | 101% | 229% | ▲ | 99% | 99% | 0% | 98% | 105% |
20250602 | 3,161 | 3,162 | 3,116 | 3,123 | 1,663,800 | -38 | 99% | 99% | 40% | ▼ | 100% | 100% | 0% | 97% | 104% |
20250603 | 3,119 | 3,131 | 3,096 | 3,113 | 1,653,600 | -10 | 100% | 100% | 99% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
20250604 | 3,125 | 3,152 | 3,121 | 3,123 | 2,237,900 | 10 | 100% | 100% | 135% | ▲ | 99% | 0% | 0% | 99% | 104% |
20250605 | 3,130 | 3,149 | 3,107 | 3,113 | 2,530,100 | -10 | 100% | 99% | 113% | ▼ | 100% | 0% | 0% | 98% | 103% |
20250606 | 3,130 | 3,150 | 3,115 | 3,129 | 1,795,200 | 16 | 101% | 100% | 71% | ▲ | % | % | % | 99% | 104% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2025-05-30 | 58,000 | 1,343,800 | 10,000 | 882,200 | 48,000 | 461,600 |
2025-05-23 | 50,200 | 1,460,700 | 4,800 | 918,600 | 45,400 | 542,100 |
2025-05-16 | 35,200 | 1,452,700 | 5,600 | 883,300 | 29,600 | 569,400 |
2025-05-09 | 42,500 | 1,532,600 | 7,400 | 919,700 | 35,100 | 612,900 |
2025-05-02 | 149,000 | 1,320,300 | 16,500 | 885,400 | 132,500 | 434,900 |
2025-04-25 | 46,000 | 1,907,400 | 5,100 | 1,020,400 | 40,900 | 887,000 |
2025-04-18 | 54,900 | 1,727,100 | 15,600 | 982,600 | 39,300 | 744,500 |
2025-04-11 | 34,800 | 1,866,100 | 14,600 | 1,006,200 | 20,200 | 859,900 |
2025-04-04 | 78,500 | 1,839,000 | 16,800 | 1,020,900 | 61,700 | 818,100 |
2025-03-28 | 85,200 | 1,947,100 | 16,600 | 1,063,800 | 68,600 | 883,300 |
2025-03-21 | 101,700 | 2,047,600 | 20,600 | 1,094,000 | 81,100 | 953,600 |
2025-03-14 | 134,200 | 2,024,400 | 19,900 | 1,074,500 | 114,300 | 949,900 |
2025-03-07 | 174,000 | 2,081,200 | 21,500 | 1,136,300 | 152,500 | 944,900 |
2025-02-28 | 163,300 | 2,450,200 | 36,000 | 1,286,200 | 127,300 | 1,164,000 |
2025-02-21 | 131,100 | 2,771,600 | 33,700 | 1,418,600 | 97,400 | 1,353,000 |
2025-02-14 | 92,500 | 3,131,000 | 35,900 | 1,592,000 | 56,600 | 1,539,000 |
2025-02-07 | 87,000 | 3,210,300 | 31,400 | 1,621,400 | 55,600 | 1,588,900 |
2025-01-31 | 208,500 | 2,896,100 | 28,500 | 1,506,100 | 180,000 | 1,390,000 |
2025-01-24 | 196,700 | 2,928,900 | 33,000 | 1,480,200 | 163,700 | 1,448,700 |
2025-01-17 | 157,400 | 2,936,800 | 33,200 | 1,482,400 | 124,200 | 1,454,400 |
2025-01-10 | 193,300 | 2,928,400 | 29,200 | 1,466,100 | 164,100 | 1,462,300 |
2024-12-27 | 169,000 | 2,819,200 | 27,900 | 1,306,800 | 141,100 | 1,512,400 |
2024-12-20 | 165,600 | 2,986,000 | 31,900 | 1,465,800 | 133,700 | 1,520,200 |
2024-12-13 | 88,500 | 2,875,400 | 38,200 | 1,401,300 | 50,300 | 1,474,100 |
2024-12-06 | 95,100 | 2,479,400 | 38,000 | 1,253,900 | 57,100 | 1,225,500 |
2024-11-29 | 93,500 | 2,195,400 | 47,100 | 1,192,400 | 46,400 | 1,003,000 |
2024-11-22 | 93,300 | 2,264,700 | 44,800 | 1,254,200 | 48,500 | 1,010,500 |
2024-11-15 | 95,700 | 2,190,000 | 43,800 | 1,210,100 | 51,900 | 979,900 |
2024-11-08 | 85,100 | 2,162,600 | 41,100 | 1,185,500 | 44,000 | 977,100 |
2024-11-01 | 90,100 | 2,543,600 | 41,200 | 1,386,300 | 48,900 | 1,157,300 |
2024-10-25 | 201,400 | 2,602,700 | 92,400 | 1,349,700 | 109,000 | 1,253,000 |
2024-10-18 | 87,700 | 2,357,900 | 41,700 | 1,251,400 | 46,000 | 1,106,500 |
2024-10-11 | 91,500 | 2,176,400 | 43,900 | 1,192,900 | 47,600 | 983,500 |
2024-10-04 | 98,900 | 2,039,600 | 44,000 | 1,179,500 | 54,900 | 860,100 |
2024-09-27 | 106,200 | 2,156,300 | 41,200 | 1,160,700 | 65,000 | 995,600 |
2024-09-20 | 96,700 | 2,433,700 | 42,100 | 1,176,200 | 54,600 | 1,257,500 |
2024-09-13 | 96,700 | 2,432,400 | 46,200 | 1,163,100 | 50,500 | 1,269,300 |
2024-09-06 | 103,100 | 2,423,100 | 44,000 | 1,149,700 | 59,100 | 1,273,400 |
2024-08-30 | 98,900 | 2,496,700 | 40,500 | 1,202,200 | 58,400 | 1,294,500 |
2024-08-23 | 101,800 | 2,442,500 | 39,800 | 1,170,400 | 62,000 | 1,272,100 |
2024-08-16 | 92,000 | 2,477,800 | 38,100 | 1,161,400 | 53,900 | 1,316,400 |
2024-08-09 | 104,600 | 2,484,900 | 37,500 | 1,146,600 | 67,100 | 1,338,300 |
2024-08-02 | 88,200 | 3,144,500 | 35,800 | 1,380,100 | 52,400 | 1,764,400 |
2024-07-26 | 93,500 | 3,388,200 | 37,900 | 1,371,600 | 55,600 | 2,016,600 |
2024-07-19 | 104,000 | 3,462,300 | 51,800 | 1,390,100 | 52,200 | 2,072,200 |
2024-07-12 | 112,200 | 3,541,200 | 50,300 | 1,390,200 | 61,900 | 2,151,000 |
2024-07-05 | 116,400 | 3,712,500 | 50,500 | 1,428,900 | 65,900 | 2,283,600 |
2024-06-28 | 109,400 | 3,862,600 | 55,800 | 1,494,400 | 53,600 | 2,368,200 |
2024-06-21 | 88,300 | 4,154,700 | 39,700 | 1,542,300 | 48,600 | 2,612,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-08 | Barclays Bank PLC | 4,973,755 | 0.48% | ▼ | -1,198,036 | 3,216 | 3,221 | 3,189 | 3,207 | 1,790,000 |
2024-10-10 | Barclays Bank PLC | 6,171,791 | 0.59% | ▼ | 4,935,640 | 3,333 | 3,354 | 3,285 | 3,304 | 2,105,900 |