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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240711 | 2,911 | 2,921 | 2,906 | 2,921 | 900 | 31 | 101% | 100% | 26% | ▲ | 100% | 102% | 102% | 98% | 106% |
20240712 | 2,936 | 3,010 | 2,926 | 2,926 | 5,200 | 5 | 100% | 100% | 578% | ▲ | 100% | 100% | 90% | 98% | 106% |
20240716 | 2,976 | 2,985 | 2,934 | 2,964 | 4,600 | 38 | 101% | 100% | 88% | ▲ | 100% | 101% | 90% | 99% | 107% |
20240717 | 2,964 | 3,020 | 2,952 | 2,954 | 1,700 | -10 | 100% | 100% | 37% | ▼ | 101% | 102% | 90% | 99% | 106% |
20240718 | 2,933 | 2,996 | 2,933 | 2,950 | 4,600 | -4 | 100% | 101% | 271% | ▼ | 100% | 100% | 87% | 99% | 106% |
20240719 | 2,988 | 2,990 | 2,986 | 2,987 | 2,000 | 37 | 101% | 100% | 43% | ▲ | 98% | 100% | 87% | 100% | 107% |
20240722 | 2,987 | 2,996 | 2,940 | 2,941 | 4,100 | -46 | 98% | 98% | 205% | ▼ | 100% | 101% | 87% | 98% | 106% |
20240723 | 2,989 | 2,995 | 2,950 | 2,995 | 3,100 | 54 | 102% | 100% | 76% | ▲ | 100% | 100% | 87% | 100% | 108% |
20240724 | 2,993 | 2,993 | 2,978 | 2,990 | 1,000 | -5 | 100% | 100% | 32% | ▼ | 100% | 90% | 87% | 100% | 107% |
20240725 | 2,978 | 2,978 | 2,958 | 2,967 | 3,900 | -23 | 99% | 100% | 390% | ▼ | 101% | 90% | 87% | 99% | 106% |
20240726 | 2,966 | 3,000 | 2,958 | 2,990 | 5,700 | 23 | 101% | 101% | 146% | ▲ | 100% | 88% | 86% | 100% | 107% |
20240729 | 3,020 | 3,040 | 2,962 | 3,005 | 15,200 | 15 | 101% | 100% | 267% | ▲ | 99% | 94% | 97% | 100% | 107% |
20240730 | 2,685 | 2,735 | 2,636 | 2,651 | 22,800 | -354 | 88% | 99% | 150% | ▼ | 98% | 81% | 97% | 88% | 100% |
20240731 | 2,717 | 2,717 | 2,655 | 2,666 | 4,600 | 15 | 101% | 98% | 20% | ▲ | 100% | 87% | 100% | 89% | 101% |
20240801 | 2,650 | 2,668 | 2,650 | 2,652 | 7,900 | -14 | 99% | 100% | 172% | ▼ | 95% | 96% | 101% | 88% | 100% |
20240802 | 2,652 | 2,653 | 2,525 | 2,525 | 8,500 | -127 | 95% | 95% | 108% | ▼ | 88% | 102% | 107% | 84% | 100% |
20240805 | 2,503 | 2,550 | 2,201 | 2,201 | 11,800 | -324 | 87% | 88% | 139% | ▼ | 103% | 119% | 124% | 73% | 100% |
20240806 | 2,151 | 2,400 | 2,151 | 2,212 | 15,100 | 11 | 100% | 103% | 128% | ▲ | 104% | 117% | 120% | 74% | 100% |
20240807 | 2,223 | 2,360 | 2,223 | 2,301 | 5,200 | 89 | 104% | 104% | 34% | ▲ | 104% | 106% | 109% | 77% | 105% |
20240808 | 2,450 | 2,554 | 2,450 | 2,554 | 1,400 | 253 | 111% | 104% | 27% | ▲ | 100% | 101% | 105% | 85% | 116% |
20240809 | 2,554 | 2,704 | 2,504 | 2,563 | 3,500 | 9 | 100% | 100% | 250% | ▲▲ | 98% | 98% | 102% | 85% | 116% |
20240813 | 2,613 | 2,650 | 2,500 | 2,551 | 2,200 | -12 | 100% | 98% | 63% | ▼ | 102% | 100% | 105% | 85% | 116% |
20240814 | 2,551 | 2,594 | 2,551 | 2,594 | 700 | 43 | 102% | 102% | 32% | ▲ | 100% | 99% | 104% | 86% | 118% |
20240815 | 2,577 | 2,594 | 2,577 | 2,581 | 800 | -13 | 99% | 100% | 114% | ▼ | 99% | 99% | 103% | 86% | 117% |
20240816 | 2,581 | 2,581 | 2,531 | 2,551 | 3,800 | -30 | 99% | 99% | 475% | ▼▼ | 100% | 100% | 104% | 85% | 116% |
20240819 | 2,551 | 2,551 | 2,495 | 2,551 | 1,200 | 0 | 100% | 100% | 32% | -- | 102% | 103% | 106% | 85% | 116% |
20240820 | 2,501 | 2,579 | 2,501 | 2,558 | 2,800 | 7 | 100% | 102% | 233% | ▲ | 100% | 102% | 104% | 85% | 116% |
20240821 | 2,555 | 2,558 | 2,540 | 2,558 | 500 | 0 | 100% | 100% | 18% | -- | 100% | 103% | 103% | 85% | 116% |
20240822 | 2,558 | 2,558 | 2,558 | 2,558 | 1,200 | 0 | 100% | 100% | 240% | -- | 100% | 103% | 102% | 85% | 116% |
20240823 | 2,559 | 2,559 | 2,559 | 2,559 | 200 | 1 | 100% | 100% | 17% | ▲ | 100% | 103% | 102% | 85% | 116% |
20240826 | 2,580 | 2,580 | 2,560 | 2,580 | 3,400 | 21 | 101% | 100% | 1700% | ▲▲ | 101% | 103% | 102% | 86% | 117% |
20240827 | 2,590 | 2,605 | 2,590 | 2,605 | 2,200 | 25 | 101% | 101% | 65% | ▲▲▲ | 102% | 102% | 101% | 98% | 118% |
20240828 | 2,598 | 2,639 | 2,598 | 2,639 | 300 | 34 | 101% | 102% | 14% | ▲▲▲▲ | 101% | 102% | 101% | 99% | 120% |
20240829 | 2,607 | 2,630 | 2,607 | 2,630 | 1,200 | -9 | 100% | 101% | 400% | ▼ | 101% | 100% | 100% | 99% | 119% |
20240830 | 2,650 | 2,669 | 2,650 | 2,669 | 300 | 39 | 101% | 101% | 25% | ▲ | 99% | 98% | 100% | 100% | 121% |
20240902 | 2,689 | 2,689 | 2,650 | 2,650 | 1,300 | -19 | 99% | 99% | 433% | ▼ | 100% | 98% | 101% | 99% | 120% |
20240903 | 2,650 | 2,655 | 2,650 | 2,654 | 1,100 | 4 | 100% | 100% | 85% | ▲ | 100% | 97% | 103% | 99% | 120% |
20240904 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | -4 | 100% | 100% | 9% | ▼ | 100% | 98% | 104% | 99% | 115% |
20240905 | 2,633 | 2,645 | 2,630 | 2,645 | 400 | -5 | 100% | 100% | 400% | ▼▼ | 99% | 98% | 106% | 99% | 104% |
20240906 | 2,630 | 2,630 | 2,604 | 2,604 | 500 | -41 | 98% | 99% | 125% | ▼▼▼ | 99% | 100% | 108% | 98% | 102% |
20240909 | 2,581 | 2,581 | 2,460 | 2,563 | 3,300 | -41 | 98% | 99% | 660% | ▼▼▼▼ | 100% | 98% | 110% | 96% | 100% |
20240910 | 2,563 | 2,613 | 2,563 | 2,570 | 400 | 7 | 100% | 100% | 12% | ▲ | 100% | 101% | 110% | 96% | 101% |
20240911 | 2,570 | 2,570 | 2,570 | 2,570 | 300 | 0 | 100% | 100% | 75% | -- | 99% | 100% | 109% | 96% | 101% |
20240912 | 2,597 | 2,597 | 2,570 | 2,570 | 600 | 0 | 100% | 99% | 200% | -- | 99% | 102% | 111% | 96% | 101% |
20240913 | 2,537 | 2,599 | 2,510 | 2,510 | 4,800 | -60 | 98% | 99% | 800% | ▼ | 97% | 104% | 112% | 94% | 100% |
20240917 | 2,519 | 2,559 | 2,450 | 2,450 | 4,500 | -60 | 98% | 97% | 94% | ▼▼ | 105% | 106% | 114% | 92% | 100% |
20240918 | 2,485 | 2,600 | 2,485 | 2,600 | 2,600 | 150 | 106% | 105% | 58% | ▲ | 98% | 100% | 109% | 97% | 106% |
20240919 | 2,600 | 2,620 | 2,527 | 2,559 | 2,300 | -41 | 98% | 98% | 88% | ▼ | 100% | 101% | 109% | 96% | 104% |
20240920 | 2,582 | 2,582 | 2,582 | 2,582 | 100 | 23 | 101% | 100% | 4% | ▲ | 102% | 103% | 109% | 97% | 105% |
20240924 | 2,583 | 2,679 | 2,583 | 2,629 | 2,600 | 47 | 102% | 102% | 2600% | ▲▲ | 99% | 102% | 0% | 99% | 107% |
20240925 | 2,624 | 2,624 | 2,580 | 2,609 | 3,600 | -20 | 99% | 99% | 138% | ▼ | 101% | 104% | 0% | 98% | 106% |
20240926 | 2,580 | 2,605 | 2,580 | 2,605 | 1,200 | -4 | 100% | 101% | 33% | ▼▼ | 100% | 105% | 0% | 98% | 106% |
20240927 | 2,608 | 2,615 | 2,600 | 2,615 | 3,900 | 10 | 100% | 100% | 325% | ▲ | 101% | 106% | 0% | 98% | 107% |
20240930 | 2,629 | 2,650 | 2,629 | 2,650 | 600 | 35 | 101% | 101% | 15% | ▲▲ | 101% | 105% | 0% | 99% | 108% |
20241001 | 2,669 | 2,683 | 2,669 | 2,683 | 800 | 33 | 101% | 101% | 133% | ▲▲▲ | 100% | 105% | 0% | 100% | 110% |
20241002 | 2,680 | 2,680 | 2,661 | 2,672 | 800 | -11 | 100% | 100% | 100% | ▼ | 101% | 105% | 0% | 100% | 109% |
20241004 | 2,700 | 2,731 | 2,693 | 2,731 | 500 | 59 | 102% | 101% | 63% | ▲ | 102% | 0% | 0% | 100% | 111% |
20241007 | 2,749 | 2,799 | 2,715 | 2,799 | 2,700 | 68 | 102% | 102% | 540% | ▲▲ | 97% | 0% | 0% | 100% | 114% |
20241008 | 2,879 | 2,879 | 2,732 | 2,800 | 3,300 | 1 | 100% | 97% | 122% | ▲▲▲ | 101% | 0% | 0% | 100% | 114% |
20241009 | 2,786 | 2,866 | 2,786 | 2,823 | 1,700 | 23 | 101% | 101% | 52% | ▲▲▲▲ | % | % | % | 100% | 115% |
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 |
---|---|---|---|---|---|---|
2024-10-04 | 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 |
---|---|---|---|
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 | 2024-10-09 21:27:19 |
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 |