| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 2,680 | 2,680 | 2,661 | 2,672 | 800 | -11 | 100% | 100% | 100% | ▼ | 101% | 105% | 106% | 100% | 109% |
| 20241004 | 2,700 | 2,731 | 2,693 | 2,731 | 500 | 59 | 102% | 101% | 63% | ▲ | 102% | 104% | 105% | 100% | 111% |
| 20241007 | 2,749 | 2,799 | 2,715 | 2,799 | 2,700 | 68 | 102% | 102% | 540% | ▲▲ | 97% | 99% | 100% | 100% | 114% |
| 20241008 | 2,879 | 2,879 | 2,732 | 2,800 | 3,300 | 1 | 100% | 97% | 122% | ▲▲▲ | 101% | 101% | 103% | 100% | 114% |
| 20241009 | 2,786 | 2,866 | 2,786 | 2,823 | 1,700 | 23 | 101% | 101% | 52% | ▲▲▲▲ | 99% | 99% | 102% | 100% | 115% |
| 20241010 | 2,823 | 2,823 | 2,802 | 2,802 | 300 | -21 | 99% | 99% | 18% | ▼ | 101% | 99% | 102% | 99% | 114% |
| 20241011 | 2,823 | 2,856 | 2,741 | 2,856 | 1,800 | 54 | 102% | 101% | 600% | ▲ | 99% | 98% | 101% | 100% | 117% |
| 20241015 | 2,849 | 2,849 | 2,806 | 2,821 | 3,300 | -35 | 99% | 99% | 183% | ▼ | 100% | 99% | 103% | 99% | 115% |
| 20241016 | 2,812 | 2,821 | 2,798 | 2,801 | 800 | -20 | 99% | 100% | 24% | ▼▼ | 100% | 98% | 103% | 98% | 114% |
| 20241017 | 2,806 | 2,806 | 2,805 | 2,805 | 900 | 4 | 100% | 100% | 113% | ▲ | 100% | 97% | 103% | 98% | 114% |
| 20241018 | 2,805 | 2,805 | 2,796 | 2,803 | 500 | -2 | 100% | 100% | 56% | ▼ | 100% | 98% | 104% | 98% | 110% |
| 20241021 | 2,780 | 2,780 | 2,772 | 2,775 | 500 | -28 | 99% | 100% | 100% | ▼▼ | 99% | 96% | 104% | 97% | 108% |
| 20241022 | 2,784 | 2,784 | 2,761 | 2,761 | 600 | -14 | 99% | 99% | 120% | ▼▼▼ | 97% | 98% | 103% | 97% | 107% |
| 20241023 | 2,797 | 2,797 | 2,711 | 2,719 | 1,600 | -42 | 98% | 97% | 267% | ▼▼▼▼ | 100% | 102% | 106% | 95% | 104% |
| 20241024 | 2,721 | 2,723 | 2,721 | 2,723 | 300 | 4 | 100% | 100% | 19% | ▲ | 98% | 105% | 106% | 95% | 105% |
| 20241025 | 2,725 | 2,725 | 2,680 | 2,680 | 1,900 | -43 | 98% | 98% | 633% | ▼ | 100% | 108% | 109% | 94% | 103% |
| 20241028 | 2,649 | 2,649 | 2,572 | 2,646 | 2,900 | -34 | 99% | 100% | 153% | ▼▼ | 104% | 108% | 109% | 93% | 101% |
| 20241029 | 2,655 | 2,755 | 2,655 | 2,755 | 300 | 109 | 104% | 104% | 10% | ▲ | 101% | 102% | 105% | 96% | 104% |
| 20241030 | 2,751 | 2,780 | 2,750 | 2,780 | 1,000 | 25 | 101% | 101% | 333% | ▲▲ | 103% | 102% | 104% | 97% | 105% |
| 20241031 | 2,780 | 2,874 | 2,780 | 2,874 | 600 | 94 | 103% | 103% | 60% | ▲▲▲ | 100% | 101% | 101% | 100% | 109% |
| 20241101 | 2,864 | 2,873 | 2,864 | 2,873 | 200 | -1 | 100% | 100% | 33% | ▼ | 98% | 101% | 101% | 100% | 109% |
| 20241105 | 2,858 | 2,858 | 2,731 | 2,787 | 1,700 | -86 | 97% | 98% | 850% | ▼▼ | 100% | 103% | 104% | 97% | 105% |
| 20241106 | 2,799 | 2,799 | 2,799 | 2,799 | 200 | 12 | 100% | 100% | 12% | ▲ | 100% | 99% | 102% | 97% | 106% |
| 20241107 | 2,848 | 2,849 | 2,848 | 2,849 | 500 | 50 | 102% | 100% | 250% | ▲▲ | 100% | 98% | 101% | 99% | 108% |
| 20241108 | 2,892 | 2,905 | 2,890 | 2,890 | 4,300 | 41 | 101% | 100% | 860% | ▲▲▲ | 100% | 98% | 101% | 100% | 109% |
| 20241111 | 2,890 | 2,890 | 2,889 | 2,889 | 1,900 | -1 | 100% | 100% | 44% | ▼ | 97% | 98% | 101% | 100% | 109% |
| 20241112 | 2,899 | 2,899 | 2,816 | 2,816 | 500 | -73 | 97% | 97% | 26% | ▼▼ | 102% | 103% | 105% | 97% | 106% |
| 20241113 | 2,779 | 2,821 | 2,779 | 2,821 | 200 | 5 | 100% | 102% | 40% | ▲ | 101% | 101% | 105% | 98% | 107% |
| 20241114 | 2,810 | 2,843 | 2,810 | 2,843 | 500 | 22 | 101% | 101% | 250% | ▲▲ | 98% | 102% | 104% | 98% | 107% |
| 20241115 | 2,843 | 2,843 | 2,800 | 2,800 | 700 | -43 | 98% | 98% | 140% | ▼ | 100% | 101% | 103% | 97% | 106% |
| 20241118 | 2,847 | 2,847 | 2,820 | 2,846 | 500 | 46 | 102% | 100% | 71% | ▲ | 98% | 99% | 102% | 98% | 108% |
| 20241119 | 2,896 | 2,899 | 2,850 | 2,850 | 1,200 | 4 | 100% | 98% | 240% | ▲▲ | 100% | 102% | 103% | 99% | 108% |
| 20241120 | 2,850 | 2,899 | 2,815 | 2,851 | 1,300 | 1 | 100% | 100% | 108% | ▲▲▲ | 100% | 100% | 102% | 99% | 108% |
| 20241121 | 2,888 | 2,888 | 2,888 | 2,888 | 400 | 37 | 101% | 100% | 31% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 109% |
| 20241125 | 2,878 | 2,878 | 2,870 | 2,870 | 1,400 | -18 | 99% | 100% | 350% | ▼ | 100% | 101% | 103% | 99% | 108% |
| 20241126 | 2,870 | 2,880 | 2,870 | 2,880 | 1,400 | 10 | 100% | 100% | 100% | ▲ | 101% | 101% | 103% | 100% | 109% |
| 20241127 | 2,865 | 2,896 | 2,865 | 2,896 | 700 | 16 | 101% | 101% | 50% | ▲▲ | 99% | 101% | 102% | 100% | 105% |
| 20241128 | 2,899 | 2,899 | 2,849 | 2,860 | 1,200 | -36 | 99% | 99% | 171% | ▼ | 100% | 102% | 103% | 99% | 103% |
| 20241129 | 2,863 | 2,871 | 2,863 | 2,870 | 500 | 10 | 100% | 100% | 42% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20241202 | 2,891 | 2,896 | 2,890 | 2,893 | 1,400 | 23 | 101% | 100% | 280% | ▲▲ | 100% | 101% | 103% | 100% | 104% |
| 20241204 | 2,868 | 2,868 | 2,868 | 2,868 | 200 | -25 | 99% | 100% | 14% | ▼ | 101% | 101% | 103% | 99% | 103% |
| 20241205 | 2,874 | 2,914 | 2,874 | 2,914 | 600 | 46 | 102% | 101% | 300% | ▲ | 99% | 100% | 102% | 100% | 104% |
| 20241206 | 2,909 | 2,909 | 2,890 | 2,890 | 200 | -24 | 99% | 99% | 33% | ▼ | 99% | 101% | 102% | 99% | 103% |
| 20241209 | 2,895 | 2,895 | 2,860 | 2,865 | 3,300 | -25 | 99% | 99% | 1650% | ▼▼ | 101% | 103% | 103% | 98% | 102% |
| 20241210 | 2,865 | 2,900 | 2,865 | 2,900 | 600 | 35 | 101% | 101% | 18% | ▲ | 100% | 101% | 102% | 100% | 104% |
| 20241211 | 2,900 | 2,900 | 2,865 | 2,895 | 1,300 | -5 | 100% | 100% | 217% | ▼ | 99% | 99% | 101% | 99% | 103% |
| 20241212 | 2,941 | 2,941 | 2,900 | 2,902 | 3,000 | 7 | 100% | 99% | 231% | ▲ | 101% | 100% | 102% | 100% | 104% |
| 20241213 | 2,913 | 2,937 | 2,912 | 2,937 | 900 | 35 | 101% | 101% | 30% | ▲▲ | 100% | 98% | 101% | 100% | 105% |
| 20241216 | 2,940 | 2,943 | 2,900 | 2,943 | 3,100 | 6 | 100% | 100% | 344% | ▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241217 | 2,935 | 2,935 | 2,902 | 2,919 | 3,300 | -24 | 99% | 99% | 106% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241218 | 2,903 | 2,903 | 2,901 | 2,901 | 400 | -18 | 99% | 100% | 12% | ▼▼ | 99% | 100% | 0% | 99% | 102% |
| 20241219 | 2,900 | 2,900 | 2,880 | 2,880 | 800 | -21 | 99% | 99% | 200% | ▼▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20241220 | 2,882 | 2,887 | 2,880 | 2,880 | 700 | 0 | 100% | 100% | 88% | -- | 101% | 103% | 0% | 98% | 101% |
| 20241223 | 2,859 | 2,905 | 2,856 | 2,895 | 3,200 | 15 | 101% | 101% | 457% | ▲ | 100% | 102% | 0% | 98% | 101% |
| 20241224 | 2,889 | 2,897 | 2,881 | 2,897 | 600 | 2 | 100% | 100% | 19% | ▲▲ | 100% | 102% | 0% | 98% | 101% |
| 20241225 | 2,896 | 2,896 | 2,850 | 2,892 | 3,000 | -5 | 100% | 100% | 500% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241226 | 2,892 | 2,899 | 2,884 | 2,899 | 3,300 | 7 | 100% | 100% | 110% | ▲ | 101% | 0% | 0% | 99% | 101% |
| 20241227 | 2,903 | 2,987 | 2,903 | 2,937 | 5,500 | 38 | 101% | 101% | 167% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241230 | 2,966 | 2,969 | 2,954 | 2,960 | 2,500 | 23 | 101% | 100% | 45% | ▲▲▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 31,400 | 0 | 14,000 | 0 | 17,400 |
| 2024-12-13 | 0 | 31,800 | 0 | 13,600 | 0 | 18,200 |
| 2024-12-06 | 0 | 32,400 | 0 | 13,500 | 0 | 18,900 |
| 2024-11-29 | 0 | 32,800 | 0 | 13,500 | 0 | 19,300 |
| 2024-11-22 | 0 | 31,400 | 0 | 12,500 | 0 | 18,900 |
| 2024-11-15 | 0 | 31,500 | 0 | 12,500 | 0 | 19,000 |
| 2024-11-08 | 0 | 30,400 | 0 | 12,500 | 0 | 17,900 |
| 2024-11-01 | 0 | 28,700 | 0 | 12,700 | 0 | 16,000 |
| 2024-10-25 | 0 | 29,000 | 0 | 12,700 | 0 | 16,300 |
| 2024-10-18 | 0 | 28,900 | 0 | 12,600 | 0 | 16,300 |
| 2024-10-11 | 0 | 28,500 | 0 | 12,700 | 0 | 15,800 |
| 2024-10-04 | 0 | 30,300 | 0 | 13,800 | 0 | 16,500 |
| 2024-09-27 | 0 | 30,400 | 0 | 13,900 | 0 | 16,500 |
| 2024-09-20 | 0 | 27,300 | 0 | 13,800 | 0 | 13,500 |
| 2024-09-13 | 0 | 25,500 | 0 | 13,900 | 0 | 11,600 |
| 2024-09-06 | 0 | 22,700 | 0 | 14,100 | 0 | 8,600 |
| 2024-08-30 | 0 | 23,100 | 0 | 14,100 | 0 | 9,000 |
| 2024-08-23 | 0 | 21,900 | 0 | 13,800 | 0 | 8,100 |
| 2024-08-16 | 0 | 19,900 | 0 | 12,100 | 0 | 7,800 |
| 2024-08-09 | 0 | 20,200 | 0 | 12,600 | 0 | 7,600 |
| 2024-08-02 | 0 | 17,700 | 0 | 14,100 | 0 | 3,600 |
| 2024-07-26 | 0 | 9,500 | 0 | 6,400 | 0 | 3,100 |
| 2024-07-19 | 0 | 13,600 | 0 | 6,700 | 0 | 6,900 |
| 2024-07-12 | 0 | 15,600 | 0 | 7,200 | 0 | 8,400 |
| 2024-07-05 | 0 | 18,600 | 0 | 7,100 | 0 | 11,500 |
| 2024-06-28 | 0 | 19,700 | 0 | 7,100 | 0 | 12,600 |
| 2024-06-21 | 0 | 20,900 | 0 | 9,200 | 0 | 11,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 18:00 | Ｇ－ニッソウ | 公開買付けへの応募結果及び特別利益の計上確定のお知らせ |
| 20241220 | 18:00 | Ｇ－ニッソウ | 業績予想の修正に関するお知らせ |
| 20241213 | 15:30 | Ｇ－ニッソウ | 2025年7月期第1四半期決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | Ｇ－ニッソウ | 2025年7月期第1四半期決算説明資料 |
| 20241213 | 15:30 | Ｇ－ニッソウ | 公開買付けへの応募及び特別利益の計上見込みに関するお知らせ |
| 20241028 | 15:30 | Ｇ－ニッソウ | 支配株主等に関する事項について |
| 20240930 | 15:30 | Ｇ－ニッソウ | 事業計画及び成長可能性に関する事項 |
| 20240913 | 15:30 | Ｇ－ニッソウ | 2024年7月期 決算短信〔日本基準〕(連結) |
| 20240913 | 15:30 | Ｇ－ニッソウ | 2024年7月期 決算説明資料 |
| 20240912 | 15:30 | Ｇ－ニッソウ | 通期連結業績予想の修正に関するお知らせ |
| 20240805 | 15:30 | Ｇ－ニッソウ | （開示事項の経過）株式会社平成ハウジングの株式の取得（子会社化）完了に関するお知らせ |
| 20240613 | 15:30 | Ｇ－ニッソウ | 通期連結業績予想の修正に関するお知らせ |
| 20240613 | 15:30 | Ｇ－ニッソウ | 2024年7月期第3四半期決算短信〔日本基準〕（連結） |
| 20240613 | 15:30 | Ｇ－ニッソウ | 2024年7月期第3四半期決算説明資料 |
| 20240603 | 15:30 | Ｇ－ニッソウ | （開示事項の経過）株式会社ささきの株式の取得（子会社化）完了に関するお知らせ |
| 20240415 | 15:30 | Ｇ－ニッソウ | 有限会社平成ハウジングの株式の取得（子会社化）に関するお知らせ |
| 20240314 | 15:30 | Ｇ－ニッソウ | 東北営業所開設のお知らせ |
| 20240314 | 15:30 | Ｇ－ニッソウ | 2024年７月期第２四半期連結累計期間業績予想と実績値の差異に関するお知らせ |
| 20240314 | 15:30 | Ｇ－ニッソウ | 2024年7月期第2四半期決算短信〔日本基準〕（連結） |
| 20240314 | 15:30 | Ｇ－ニッソウ | 2024年7月期第2四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1444 | 1 | 不動産業界専門リフォームの株式会社ニッソウ | 2024-12-31 01:21:39 |
| 1444 | 2 | 免責事項｜株式会社ニッソウ | 2024-06-26 20:51:55 |
| 1444 | 2 | 電子公告｜株式会社ニッソウ | 2024-06-26 20:51:53 |
| 1444 | 2 | よくあるご質問｜株式会社ニッソウ | 2024-06-26 20:51:50 |
| 1444 | 2 | ディスクロージャーポリシー｜株式会社ニッソウ | 2024-06-26 20:51:49 |
| 1444 | 2 | 株主・投資家の皆様へ｜株式会社ニッソウ | 2024-06-26 20:51:48 |
| 1444 | 2 | 株式情報｜株式会社ニッソウ | 2024-06-26 20:51:47 |
| 1444 | 2 | 業績ハイライト｜株式会社ニッソウ | 2024-06-26 20:51:45 |
| 1444 | 2 | 株主総会｜株式会社ニッソウ | 2024-06-26 20:51:44 |
| 1444 | 2 | IR資料｜株式会社ニッソウ | 2024-06-26 20:51:43 |