| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250610 | 4,325 | 4,525 | 4,320 | 4,480 | 61,100 | 165 | 104% | 104% | 330% | ▲▲▲ | 10 | 11 | 0 | 98% | 96% | 103% | 100% | 121% |
| 20250611 | 4,525 | 4,590 | 4,430 | 4,450 | 28,500 | -30 | 99% | 98% | 47% | ▼ | 10 | 0 | 0 | 98% | 100% | 35% | 99% | 120% |
| 20250613 | 4,440 | 4,440 | 4,340 | 4,350 | 12,900 | -100 | 98% | 98% | 45% | ▼▼ | 9 | 0 | 0 | 100% | 104% | 36% | 97% | 117% |
| 20250616 | 4,325 | 4,380 | 4,305 | 4,335 | 24,700 | -15 | 100% | 100% | 191% | ▼▼▼ | 7 | 8 | 0 | 100% | 105% | 36% | 97% | 117% |
| 20250617 | 4,320 | 4,380 | 4,310 | 4,325 | 15,900 | -10 | 100% | 100% | 64% | ▼▼▼▼ | 6 | 7 | 0 | 100% | 106% | 35% | 97% | 117% |
| 20250618 | 4,345 | 4,395 | 4,335 | 4,355 | 15,400 | 30 | 101% | 100% | 97% | ▲ | 5 | 0 | 0 | 101% | 109% | 35% | 97% | 118% |
| 20250619 | 4,400 | 4,440 | 4,370 | 4,435 | 14,900 | 80 | 102% | 101% | 97% | ▲▲ | 5 | 0 | 0 | 100% | 106% | 34% | 99% | 120% |
| 20250620 | 4,490 | 4,520 | 4,370 | 4,490 | 37,800 | 55 | 101% | 100% | 254% | ▲▲▲ | 4 | 0 | 0 | 101% | 104% | 34% | 100% | 121% |
| 20250623 | 4,490 | 4,565 | 4,480 | 4,530 | 18,600 | 40 | 101% | 101% | 49% | ▲▲▲▲ | 3 | 0 | 0 | 100% | 33% | 34% | 100% | 116% |
| 20250624 | 4,580 | 4,665 | 4,530 | 4,600 | 44,000 | 70 | 102% | 100% | 237% | ▲▲▲▲▲ | 0 | 0 | 0 | 102% | 33% | 33% | 100% | 112% |
| 20250625 | 4,660 | 4,775 | 4,580 | 4,775 | 40,900 | 175 | 104% | 102% | 93% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 95% | 31% | 0% | 100% | 112% |
| 20250626 | 4,890 | 4,900 | 4,645 | 4,650 | 57,300 | -125 | 97% | 95% | 140% | ▼ | 0 | 0 | 0 | 102% | 101% | 0% | 97% | 109% |
| 20250627 | 1,495 | 1,567 | 1,455 | 1,528 | 171,700 | -3,122 | 33% | 102% | 300% | ▼▼ | 0 | 0 | 0 | 97% | 95% | 0% | 32% | 100% |
| 20250630 | 1,568 | 1,573 | 1,520 | 1,525 | 127,300 | -3 | 100% | 97% | 74% | ▼▼▼ | 0 | 0 | 0 | 101% | 99% | 0% | 32% | 100% |
| 20250701 | 1,526 | 1,565 | 1,498 | 1,536 | 194,500 | 11 | 101% | 101% | 153% | ▲ | 0 | 0 | 0 | 100% | 101% | 0% | 32% | 101% |
| 20250702 | 1,500 | 1,536 | 1,470 | 1,504 | 154,400 | -32 | 98% | 100% | 79% | ▼ | 0 | 0 | 0 | 99% | 103% | 0% | 31% | 100% |
| 20250703 | 1,500 | 1,535 | 1,479 | 1,485 | 101,600 | -19 | 99% | 99% | 66% | ▼▼ | 0 | 0 | 0 | 102% | 105% | 0% | 31% | 100% |
| 20250704 | 1,471 | 1,507 | 1,469 | 1,496 | 84,300 | 11 | 101% | 102% | 83% | ▲ | 0 | 0 | 0 | 102% | 0% | 0% | 31% | 101% |
| 20250707 | 1,490 | 1,533 | 1,486 | 1,514 | 105,100 | 18 | 101% | 102% | 125% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 32% | 102% |
| 20250708 | 1,535 | 1,548 | 1,515 | 1,516 | 101,200 | 2 | 100% | 99% | 96% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 32% | 102% |
| 20250709 | 1,530 | 1,538 | 1,514 | 1,538 | 79,200 | 22 | 101% | 101% | 78% | ▲▲▲▲ | 0 | 0 | 0 | % | % | % | 32% | 104% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-04 | 野村證券株式会社 | 60,756 | 0.39% | ▼ | -19,500 | 3,235 | 3,340 | 3,225 | 3,270 | 77,100 |
| 2024-11-11 | 野村證券株式会社 | 80,256 | 0.52% | ▲ | 3,800 | 3,140 | 3,220 | 3,100 | 3,195 | 106,400 |
| 2024-11-05 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -85,584 | 2,909 | 2,959 | 2,905 | 2,957 | 65,400 |
| 2024-10-29 | モルガン・スタンレーMUFG証券株式会社 | 85,584 | 0.55% | ▲ | 3,070 | 3,105 | 2,870 | 2,895 | 705,400 | |
| 2024-10-23 | 野村證券株式会社 | 76,456 | 0.49% | ▼ | -3,600 | 3,040 | 3,080 | 3,005 | 3,025 | 33,400 |
| 2024-10-01 | 野村證券株式会社 | 80,056 | 0.52% | ▲ | 3,495 | 3,550 | 3,445 | 3,455 | 42,500 |