| 2026 |
| 08/19 | 5,501 | 5,559 | 5,489 | 5,543 | +0.76% | 228,700 | 4326億3115万 | -0.25% |
| 08/18 | 5,493 | 5,513 | 5,456 | 5,501 | -0.16% | 155,000 | 4293億5305万 | -0.99% |
| 08/17 | 5,553 | 5,553 | 5,491 | 5,510 | -1.01% | 185,400 | 4300億5550万 | -0.86% |
| 08/14 | 5,537 | 5,577 | 5,520 | 5,566 | -0.07% | 154,200 | 4344億2630万 | +0.02% |
| 08/14 | （空売り報告）BNP Paribas Financial Markets SNC 421,923株（0.54%）新規 |
| 08/13 | 5,555 | 5,579 | 5,510 | 5,570 | +0.16% | 143,700 | 4347億3850万 | -0.04% |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 741,852株（0.95%）-0.08% |
| 08/12 | 5,615 | 5,615 | 5,515 | 5,561 | -1% | 150,800 | 4340億3605万 | -0.3% |
| 08/10 | 5,498 | 5,651 | 5,450 | 5,617 | +2.63% | 287,900 | 4384億685万 | +0.65% |
| 08/10 | （空売り報告）Nomura International plc 457,390株（0.58%）再IN |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 810,752株（1.03%）-0.21% |
| 08/07 | 5,480 | 5,621 | 5,465 | 5,473 | -2.51% | 433,100 | 4271億6765万 | -1.92% |
| 08/07 | （空売り報告）Nomura International plc 359,037株（0.46%）-0.05%義務消失 |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 974,413株（1.24%）+0.2% |
| 08/06 | （IR情報）15:30 連結子会社(特定子会社)の異動を伴う持分譲渡に関するお知らせ |
| 08/06 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 5,551 | 5,646 | 5,518 | 5,614 | +1.96% | 236,800 | 4381億7270万 | +0.59% |
| 08/06 | （空売り報告）Nomura International plc 404,179株（0.51%）再IN |
| 08/05 | 5,500 | 5,521 | 5,449 | 5,506 | +0.07% | 227,500 | 4297億4330万 | -1.22% |
| 08/05 | （空売り報告）Barclays Capital Securities Ltd 814,813株（1.04%）-0.1% |
| 08/04 | 5,531 | 5,534 | 5,446 | 5,502 | -0.97% | 204,500 | 4294億3110万 | -1.24% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 894,763株（1.14%）+0.08% |
| 08/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 340,604株（0.43%）-0.14%義務消失 |
| 08/03 | 5,586 | 5,600 | 5,452 | 5,556 | -0.57% | 213,300 | 4336億4580万 | -0.31% |
| 07/31 | 5,600 | 5,645 | 5,551 | 5,588 | -2.56% | 232,500 | 4361億4340万 | +0.25% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 834,813株（1.06%）-0.05% |
| 07/30 | 5,873 | 5,875 | 5,710 | 5,735 | -2.37% | 856,900 | 4476億1675万 | +2.93% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 867,435株（1.11%）+0.08% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 452,554株（0.57%）再IN |
| 07/29 | 5,698 | 5,879 | 5,674 | 5,874 | +3.98% | 289,600 | 4584億6570万 | +5.65% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 379,754株（0.48%）-0.1%義務消失 |
| 07/28 | 5,620 | 5,678 | 5,550 | 5,649 | +1.11% | 217,800 | 4409億445万 | +1.99% |
| 07/27 | 5,462 | 5,610 | 5,440 | 5,587 | +2.72% | 207,100 | 4360億6535万 | +1.09% |
| 07/24 | 5,411 | 5,479 | 5,396 | 5,439 | -0.09% | 159,600 | 4245億1395万 | -1.4% |
| 07/23 | 5,430 | 5,448 | 5,410 | 5,444 | -0.11% | 132,300 | 4249億420万 | -1.18% |
| 07/22 | 5,437 | 5,470 | 5,416 | 5,450 | -0.86% | 197,500 | 4253億7250万 | -1.04% |
| 07/21 | 5,570 | 5,578 | 5,448 | 5,497 | -0.54% | 244,900 | 4290億4085万 | -0.13% |
| 07/21 | （空売り報告）Barclays Capital Securities Ltd 808,114株（1.03%）+0.08% |
| 07/17 | 5,562 | 5,612 | 5,500 | 5,527 | +0.14% | 161,300 | 4313億8235万 | +0.44% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 741,513株（0.95%）+0.06% |
| 07/16 | 5,550 | 5,568 | 5,519 | 5,519 | -0.13% | 153,800 | 4307億5795万 | +0.29% |
| 07/15 | 5,625 | 5,629 | 5,517 | 5,526 | -0.77% | 155,000 | 4313億430万 | +0.4% |
| 07/14 | 5,631 | 5,650 | 5,555 | 5,569 | +0.69% | 157,800 | 4346億6045万 | +1.16% |
| 07/13 | 5,580 | 5,580 | 5,530 | 5,531 | -0.25% | 120,800 | 4316億9455万 | +0.53% |
| 07/10 | 5,681 | 5,681 | 5,535 | 5,545 | -2.57% | 180,100 | 4327億8725万 | +0.71% |
| 07/09 | 5,696 | 5,709 | 5,668 | 5,691 | -0.63% | 164,300 | 4441億8255万 | +3.32% |
| 07/08 | 5,708 | 5,752 | 5,673 | 5,727 | +0.21% | 211,100 | 4469億9235万 | +4.03% |
| 07/07 | 5,667 | 5,729 | 5,622 | 5,715 | +1.15% | 182,100 | 4460億5575万 | +3.85% |
| 07/06 | 5,553 | 5,680 | 5,553 | 5,650 | +1.27% | 190,600 | 4409億8250万 | +2.71% |
| 07/03 | 5,579 | 5,651 | 5,500 | 5,579 | +1.34% | 179,100 | 4354億4095万 | +1.29% |
| 07/02 | 5,502 | 5,582 | 5,484 | 5,505 | +1.44% | 221,600 | 4296億6525万 | -0.25% |
| 07/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 455,830株（0.58%）-0.02% |
| 07/01 | 5,446 | 5,446 | 5,400 | 5,427 | -0.42% | 167,000 | 4235億7735万 | -1.9% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 472,930株（0.6%）+0.01% |
| 06/30 | 5,545 | 5,552 | 5,421 | 5,450 | -1.7% | 226,600 | 4253億7250万 | -1.73% |
| 06/29 | 5,540 | 5,630 | 5,515 | 5,544 | -0.65% | 412,400 | 4327億920万 | -0.22% |
| 06/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 465,130株（0.59%）-0.02% |
| 06/26 | 5,564 | 5,606 | 5,539 | 5,580 | +0.65% | 916,600 | 4355億1900万 | +0.22% |
| 06/25 | 5,464 | 5,600 | 5,444 | 5,544 | +2.25% | 584,800 | 4327億920万 | -0.63% |
| 06/24 | 5,370 | 5,448 | 5,368 | 5,422 | +0.97% | 327,300 | 4231億8710万 | -3.02% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 700,113株（0.89%）-0.03% |
| 06/23 | 5,368 | 5,414 | 5,334 | 5,370 | +0.56% | 264,900 | 4191億2850万 | -4.3% |
| 06/22 | 5,318 | 5,358 | 5,302 | 5,340 | +0.75% | 304,800 | 4167億8700万 | -5.24% |
| 06/19 | 5,283 | 5,324 | 5,276 | 5,300 | +0.32% | 239,200 | 4136億6500万 | -6.26% |
| 06/18 | 5,340 | 5,343 | 5,279 | 5,283 | -1.71% | 343,300 | 4123億3815万 | -6.91% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 724,913株（0.92%）-0.08% |
| 06/17 | 5,406 | 5,436 | 5,374 | 5,375 | -0.37% | 183,500 | 4195億1875万 | -5.65% |
| 06/16 | 5,458 | 5,460 | 5,338 | 5,395 | -1.34% | 362,800 | 4210億7975万 | -5.6% |
| 06/15 | 5,513 | 5,564 | 5,468 | 5,468 | -0.96% | 259,300 | 4267億7740万 | -4.62% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 481,611株（0.61%）+0.11% |
| 06/12 | 5,555 | 5,585 | 5,479 | 5,521 | -0.52% | 253,800 | 4309億1405万 | -3.92% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 780,613株（1%）+0.08% |
| 06/11 | 5,514 | 5,580 | 5,496 | 5,550 | +0.25% | 207,400 | 4331億7750万 | -3.68% |
| 06/10 | 5,572 | 5,589 | 5,503 | 5,536 | +0.58% | 253,300 | 4320億8480万 | -4.11% |
| 06/09 | 5,658 | 5,660 | 5,491 | 5,504 | -2.43% | 325,100 | 4295億8720万 | -4.84% |
| 06/08 | 5,600 | 5,684 | 5,597 | 5,641 | +1.15% | 225,400 | 4402億8005万 | -2.66% |
| 06/05 | 5,640 | 5,683 | 5,556 | 5,577 | -0.89% | 215,000 | 4352億8485万 | -3.91% |
| 06/04 | 5,645 | 5,695 | 5,625 | 5,627 | -0.93% | 134,300 | 4391億8735万 | -3.18% |
| 06/04 | （空売り報告）Barclays Capital Securities Ltd 720,013株（0.92%）+0.04% |
| 06/03 | 5,699 | 5,701 | 5,622 | 5,680 | +0.32% | 222,900 | 4433億2400万 | -2.36% |
| 06/02 | 5,750 | 5,750 | 5,631 | 5,662 | -2.55% | 254,100 | 4419億1910万 | -2.73% |
| 06/01 | 5,809 | 5,835 | 5,765 | 5,810 | -0.72% | 229,700 | 4534億7050万 | -0.31% |
| 05/29 | 5,820 | 5,907 | 5,804 | 5,852 | +0.34% | 312,000 | 4567億4860万 | +0.39% |
| 05/28 | 5,822 | 5,868 | 5,806 | 5,832 | +0.85% | 154,000 | 4551億8760万 | +0.02% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 396,342株（0.5%）再IN |
| 05/27 | 5,714 | 5,783 | 5,714 | 5,783 | +1.21% | 233,800 | 4513億6315万 | -0.89% |
| 05/26 | 5,810 | 5,825 | 5,714 | 5,714 | -2.04% | 195,000 | 4459億7770万 | -2.17% |
| 05/25 | 5,831 | 5,849 | 5,793 | 5,833 | -0.38% | 159,800 | 4552億6565万 | -0.24% |
| 05/22 | 5,825 | 5,873 | 5,820 | 5,855 | +0.22% | 130,900 | 4569億8275万 | +0.09% |
| 05/21 | 5,925 | 5,941 | 5,840 | 5,842 | -1.4% | 169,300 | 4559億6810万 | -0.19% |
| 05/20 | 5,968 | 5,975 | 5,884 | 5,925 | -0.62% | 145,500 | 4624億4625万 | +1.18% |
| 05/19 | 5,880 | 5,966 | 5,858 | 5,962 | +2.37% | 222,000 | 4653億3410万 | +1.79% |
| 05/18 | 5,810 | 5,860 | 5,790 | 5,824 | +0.05% | 134,200 | 4545億6320万 | -0.61% |
| 05/15 | 5,800 | 5,862 | 5,780 | 5,821 | -0.12% | 148,000 | 4543億2905万 | -0.83% |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 690,620株（0.88%）-0.03% |
| 05/14 | 5,886 | 5,886 | 5,804 | 5,828 | +0.07% | 121,600 | 4548億7540万 | -0.92% |
| 05/13 | （5%ルール）オアシスマネジメントカンパニーリミテッド(Oasis…（13.37%） |
| 05/13 | 5,849 | 5,930 | 5,810 | 5,824 | -0.43% | 197,100 | 4545億6320万 | -1.15% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 717,408株（0.91%）+0.08% |
| 05/12 | 5,814 | 5,885 | 5,789 | 5,849 | +0.67% | 204,400 | 4565億1445万 | -0.86% |
| 05/11 | 5,805 | 5,875 | 5,730 | 5,810 | -1.61% | 364,000 | 4534億7050万 | -1.64% |
| 05/08 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 5,821 | 5,917 | 5,804 | 5,905 | +1.44% | 302,700 | 4608億8525万 | -0.1% |
| 05/07 | 5,800 | 5,853 | 5,784 | 5,821 | +0.24% | 341,600 | 4543億2905万 | -1.49% |
| 05/01 | 5,810 | 5,846 | 5,770 | 5,807 | +0.09% | 169,900 | 4532億3635万 | -1.76% |
| 04/30 | 5,831 | 5,877 | 5,798 | 5,802 | -0.89% | 210,400 | 4528億4610万 | -1.79% |
| 04/28 | 5,820 | 5,858 | 5,786 | 5,854 | +1.19% | 213,600 | 4569億470万 | -0.9% |
| 04/27 | 5,735 | 5,824 | 5,725 | 5,785 | +0.64% | 177,700 | 4515億1925万 | -1.95% |
| 04/24 | 5,761 | 5,785 | 5,707 | 5,748 | -0.52% | 134,400 | 4486億3140万 | -2.46% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 366,228株（0.46%）-0.12%義務消失 |
| 04/23 | 5,785 | 5,830 | 5,752 | 5,778 | -0.94% | 233,900 | 4509億7290万 | -1.85% |
| 04/23 | （空売り報告）Barclays Capital Securities Ltd 647,913株（0.83%）+0.04% |
| 04/22 | 5,842 | 5,871 | 5,801 | 5,833 | -0.15% | 129,900 | 4552億6565万 | -0.88% |
| 04/22 | （空売り報告）Barclays Capital Securities Ltd 617,513株（0.79%）-0.02% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 456,532株（0.58%）-0.02% |
| 04/21 | 5,899 | 5,940 | 5,842 | 5,842 | -0.97% | 138,900 | 4559億6810万 | -0.65% |
| 04/20 | 5,929 | 5,953 | 5,851 | 5,899 | -0.44% | 158,100 | 4604億1695万 | +0.48% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 474,432株（0.6%）+0.02% |
| 04/17 | 5,927 | 5,985 | 5,924 | 5,925 | -0.03% | 174,300 | 4624億4625万 | +1.09% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 639,379株（0.81%）+0.03% |
| 04/16 | 5,900 | 5,957 | 5,888 | 5,927 | +0.85% | 207,100 | 4626億235万 | +1.39% |
| 04/15 | 5,873 | 5,934 | 5,859 | 5,877 | -0.71% | 153,700 | 4586億9985万 | +0.72% |
| 04/14 | 5,911 | 5,930 | 5,881 | 5,919 | +0.03% | 110,800 | 4619億7795万 | +1.63% |
| 04/13 | 5,886 | 5,917 | 5,882 | 5,917 | +0.1% | 139,800 | 4618億2185万 | +1.79% |
| 04/10 | 5,960 | 6,011 | 5,888 | 5,911 | -0.59% | 199,600 | 4613億5355万 | +1.9% |
| 04/09 | 6,006 | 6,039 | 5,921 | 5,946 | -1.56% | 215,500 | 4640億8530万 | +2.69% |
| 04/08 | 6,139 | 6,140 | 6,003 | 6,040 | -0.84% | 292,500 | 4714億2200万 | +4.57% |
| 04/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 455,625株（0.58%）-0.02% |
| 04/07 | 6,127 | 6,136 | 6,053 | 6,091 | -0.43% | 169,200 | 4754億255万 | +5.75% |
| 04/06 | 6,127 | 6,140 | 6,063 | 6,117 | +0.72% | 155,700 | 4774億3185万 | +6.4% |
| 04/03 | 6,000 | 6,073 | 5,981 | 6,073 | +0.8% | 169,300 | 4739億9765万 | +5.84% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 473,400株（0.6%）+0.02% |
| 04/02 | 6,031 | 6,090 | 5,989 | 6,025 | -0.07% | 175,000 | 4702億5125万 | +5.24% |
| 04/01 | 5,932 | 6,045 | 5,899 | 6,029 | +2.31% | 274,900 | 4705億6345万 | +5.53% |
| 04/01 | （空売り報告）Barclays Capital Securities Ltd 609,713株（0.78%）-0.02% |
| 03/31 | 5,880 | 5,946 | 5,875 | 5,893 | +0.41% | 206,000 | 4599億4865万 | +3.37% |
| 03/31 | （空売り報告）Barclays Capital Securities Ltd 629,113株（0.8%）+0.06% |
| 03/30 | 5,769 | 5,878 | 5,737 | 5,869 | +0.22% | 234,600 | 4580億7545万 | +3.13% |
| 03/27 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 03/27 | 5,766 | 5,856 | 5,746 | 5,856 | +1.83% | 221,600 | 4570億6080万 | +3.03% |
| 03/26 | 5,741 | 5,762 | 5,697 | 5,751 | -0.26% | 208,800 | 4488億6555万 | +1.25% |
| 03/25 | 5,755 | 5,799 | 5,742 | 5,766 | +1.28% | 227,900 | 4500億3630万 | +1.59% |
| 03/24 | （空売り報告）Barclays Capital Securities Ltd 579,453株（0.74%）+0.06% |
| 03/23 | （空売り報告）Barclays Capital Securities Ltd 537,846株（0.68%）-0.02% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
