| 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 | 1,555 | 1,565 | 1,545 | 1,557 | 3,200 | 7 | 100% | 100% | 74% | ▲ | 17 | 0 | 0 | 100% | 101% | 110% | 92% | 3% |
| 20250703 | 1,549 | 1,560 | 1,546 | 1,547 | 700 | -10 | 99% | 100% | 22% | ▼ | 16 | 0 | 0 | 100% | 101% | 110% | 91% | 2% |
| 20250704 | 1,550 | 1,550 | 1,523 | 1,548 | 4,500 | 1 | 100% | 100% | 643% | ▲ | 15 | 0 | 0 | 100% | 101% | 110% | 91% | 2% |
| 20250707 | 1,548 | 1,548 | 1,547 | 1,547 | 700 | -1 | 100% | 100% | 16% | ▼ | 14 | 0 | 0 | 101% | 103% | 111% | 92% | 2% |
| 20250708 | 1,530 | 1,550 | 1,530 | 1,548 | 400 | 1 | 100% | 101% | 57% | ▲ | 11 | 13 | 0 | 102% | 103% | 111% | 93% | 2% |
| 20250709 | 1,533 | 1,580 | 1,533 | 1,561 | 6,100 | 13 | 101% | 102% | 1525% | ▲▲ | 10 | 12 | 0 | 100% | 102% | 109% | 94% | 3% |
| 20250710 | 1,552 | 1,555 | 1,552 | 1,555 | 200 | -6 | 100% | 100% | 3% | ▼ | 11 | 0 | 0 | 100% | 100% | 108% | 94% | 3% |
| 20250711 | 1,571 | 1,575 | 1,560 | 1,565 | 800 | 10 | 101% | 100% | 400% | ▲ | 10 | 0 | 0 | 101% | 101% | 107% | 94% | 3% |
| 20250714 | 1,568 | 1,577 | 1,565 | 1,577 | 800 | 12 | 101% | 101% | 100% | ▲▲ | 9 | 0 | 0 | 99% | 101% | 105% | 95% | 4% |
| 20250715 | 1,590 | 1,590 | 1,577 | 1,577 | 1,300 | 0 | 100% | 99% | 163% | -- | 8 | 0 | 0 | 99% | 102% | 105% | 95% | 4% |
| 20250716 | 1,582 | 1,582 | 1,571 | 1,571 | 800 | -6 | 100% | 99% | 62% | ▼ | 7 | 0 | 0 | 99% | 102% | 0% | 97% | 4% |
| 20250717 | 1,589 | 1,589 | 1,565 | 1,578 | 2,400 | 7 | 100% | 99% | 300% | ▲ | 6 | 0 | 0 | 100% | 107% | 0% | 98% | 4% |
| 20250718 | 1,582 | 1,590 | 1,572 | 1,576 | 2,900 | -2 | 100% | 100% | 121% | ▼ | 5 | 0 | 0 | 101% | 106% | 0% | 100% | 4% |
| 20250722 | 1,596 | 1,604 | 1,582 | 1,604 | 3,500 | 28 | 102% | 101% | 121% | ▲ | 4 | 0 | 0 | 101% | 106% | 0% | 100% | 6% |
| 20250723 | 1,600 | 1,631 | 1,600 | 1,614 | 2,800 | 10 | 101% | 101% | 80% | ▲▲ | 3 | 0 | 0 | 99% | 103% | 0% | 100% | 6% |
| 20250724 | 1,636 | 1,639 | 1,617 | 1,617 | 4,700 | 3 | 100% | 99% | 168% | ▲▲▲ | 0 | 0 | 0 | 104% | 103% | 0% | 100% | 5% |
| 20250725 | 1,619 | 1,728 | 1,616 | 1,691 | 16,300 | 74 | 105% | 104% | 347% | ▲▲▲▲ | 0 | 0 | 0 | 98% | 96% | 0% | 100% | 9% |
| 20250728 | 1,731 | 1,731 | 1,693 | 1,699 | 9,900 | 8 | 100% | 98% | 61% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 10% |
| 20250729 | 1,694 | 1,707 | 1,664 | 1,680 | 5,100 | -19 | 99% | 99% | 52% | ▼ | 0 | 0 | 0 | 99% | 0% | 0% | 99% | 9% |
| 20250730 | 1,680 | 1,692 | 1,671 | 1,671 | 2,100 | -9 | 99% | 99% | 41% | ▼▼ | 0 | 0 | 0 | 101% | 0% | 0% | 98% | 8% |
| 20250731 | 1,660 | 1,695 | 1,659 | 1,669 | 6,800 | -2 | 100% | 101% | 324% | ▼▼▼ | 0 | 0 | 0 | % | % | % | 98% | 8% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-26 | UBS AG | 7,500 | 0.48% | ▼ | -400 | 1,650 | 1,675 | 1,650 | 1,659 | 3,500 |
| 2024-09-25 | Nomura International plc | 6,900 | 0.44% | ▼ | -1,800 | 1,637 | 1,658 | 1,625 | 1,642 | 7,900 |
| 2024-09-20 | Nomura International plc | 8,700 | 0.56% | ▼ | -1,700 | 1,665 | 1,667 | 1,625 | 1,628 | 9,200 |
| 2024-09-18 | Nomura International plc | 10,400 | 0.67% | ▼ | -4,200 | 1,600 | 1,661 | 1,595 | 1,638 | 24,600 |
| 2024-09-18 | UBS AG | 7,900 | 0.51% | ▲ | 1,600 | 1,661 | 1,595 | 1,638 | 24,600 | |
| 2024-09-17 | Nomura International plc | 14,600 | 0.94% | ▼ | -2,300 | 1,665 | 1,699 | 1,580 | 1,596 | 44,800 |
| 2024-09-13 | Nomura International plc | 16,900 | 1.09% | ▼ | 1,725 | 1,745 | 1,643 | 1,660 | 68,500 | |
| 2024-09-11 | Nomura International plc | 14,600 | 0.94% | ▲ | 2,127 | 2,219 | 1,769 | 1,785 | 502,200 |