| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,160 | 4,230 | 4,080 | 4,115 | 64,900 | -165 | 96% | 99% | 112% | ▼▼▼▼ | 101% | 110% | 90% | 91% | 107% |
| 20240726 | 4,130 | 4,170 | 4,045 | 4,155 | 43,100 | 40 | 101% | 101% | 66% | ▲ | 104% | 102% | 88% | 92% | 108% |
| 20240729 | 4,225 | 4,435 | 4,225 | 4,375 | 65,800 | 220 | 105% | 104% | 153% | ▲▲ | 100% | 87% | 85% | 97% | 114% |
| 20240730 | 4,400 | 4,425 | 4,325 | 4,385 | 56,400 | 10 | 100% | 100% | 86% | ▲▲▲ | 104% | 82% | 86% | 97% | 114% |
| 20240731 | 4,360 | 4,555 | 4,290 | 4,545 | 47,600 | 160 | 104% | 104% | 84% | ▲▲▲▲ | 95% | 83% | 82% | 100% | 118% |
| 20240801 | 4,525 | 4,530 | 4,285 | 4,290 | 50,600 | -255 | 94% | 95% | 106% | ▼ | 92% | 90% | 89% | 94% | 111% |
| 20240802 | 4,150 | 4,150 | 3,810 | 3,810 | 108,800 | -480 | 89% | 92% | 215% | ▼▼ | 90% | 104% | 104% | 84% | 100% |
| 20240805 | 3,555 | 3,555 | 3,110 | 3,205 | 125,400 | -605 | 84% | 90% | 115% | ▼▼▼ | 104% | 106% | 108% | 71% | 100% |
| 20240806 | 3,410 | 3,690 | 3,395 | 3,560 | 118,100 | 355 | 111% | 104% | 94% | ▲ | 109% | 105% | 107% | 78% | 111% |
| 20240807 | 3,430 | 3,840 | 3,415 | 3,745 | 91,300 | 185 | 105% | 109% | 77% | ▲▲ | 100% | 98% | 100% | 82% | 117% |
| 20240808 | 3,675 | 3,770 | 3,620 | 3,690 | 71,800 | -55 | 99% | 100% | 79% | ▼ | 92% | 98% | 97% | 81% | 115% |
| 20240809 | 3,800 | 3,875 | 3,435 | 3,480 | 193,000 | -210 | 94% | 92% | 269% | ▼▼ | 101% | 104% | 103% | 77% | 109% |
| 20240813 | 3,585 | 3,730 | 3,565 | 3,605 | 74,700 | 125 | 104% | 101% | 39% | ▲ | 100% | 103% | 102% | 79% | 112% |
| 20240814 | 3,600 | 3,660 | 3,470 | 3,600 | 73,000 | -5 | 100% | 100% | 98% | ▼ | 99% | 103% | 102% | 79% | 112% |
| 20240815 | 3,600 | 3,630 | 3,535 | 3,570 | 47,500 | -30 | 99% | 99% | 65% | ▼▼ | 103% | 100% | 102% | 79% | 111% |
| 20240816 | 3,620 | 3,740 | 3,620 | 3,730 | 59,900 | 160 | 104% | 103% | 126% | ▲ | 97% | 98% | 101% | 82% | 116% |
| 20240819 | 3,660 | 3,700 | 3,550 | 3,550 | 71,200 | -180 | 95% | 97% | 119% | ▼ | 103% | 100% | 103% | 78% | 111% |
| 20240820 | 3,585 | 3,720 | 3,575 | 3,695 | 78,800 | 145 | 104% | 103% | 111% | ▲ | 99% | 96% | 95% | 81% | 115% |
| 20240821 | 3,625 | 3,700 | 3,600 | 3,600 | 31,800 | -95 | 97% | 99% | 40% | ▼ | 99% | 95% | 94% | 79% | 112% |
| 20240822 | 3,645 | 3,645 | 3,570 | 3,605 | 29,300 | 5 | 100% | 99% | 92% | ▲ | 100% | 97% | 96% | 79% | 112% |
| 20240823 | 3,560 | 3,615 | 3,540 | 3,575 | 40,900 | -30 | 99% | 100% | 140% | ▼ | 97% | 100% | 99% | 79% | 112% |
| 20240826 | 3,575 | 3,600 | 3,455 | 3,485 | 63,700 | -90 | 97% | 97% | 156% | ▼▼ | 100% | 104% | 103% | 77% | 109% |
| 20240827 | 3,450 | 3,480 | 3,355 | 3,460 | 126,600 | -25 | 99% | 100% | 199% | ▼▼▼ | 100% | 107% | 105% | 76% | 108% |
| 20240828 | 3,435 | 3,470 | 3,380 | 3,445 | 136,100 | -15 | 100% | 100% | 108% | ▼▼▼▼ | 100% | 108% | 106% | 76% | 107% |
| 20240829 | 3,410 | 3,435 | 3,340 | 3,405 | 100,900 | -40 | 99% | 100% | 74% | ▼▼▼▼▼ | 105% | 101% | 106% | 79% | 106% |
| 20240830 | 3,410 | 3,585 | 3,405 | 3,565 | 69,500 | 160 | 105% | 105% | 69% | ▲ | 99% | 95% | 103% | 94% | 111% |
| 20240902 | 3,600 | 3,625 | 3,560 | 3,575 | 47,300 | 10 | 100% | 99% | 68% | ▲▲ | 102% | 95% | 103% | 95% | 112% |
| 20240903 | 3,605 | 3,750 | 3,605 | 3,680 | 84,500 | 105 | 103% | 102% | 179% | ▲▲▲ | 98% | 97% | 106% | 98% | 108% |
| 20240904 | 3,510 | 3,580 | 3,415 | 3,440 | 78,700 | -240 | 93% | 98% | 93% | ▼ | 100% | 100% | 108% | 92% | 101% |
| 20240905 | 3,425 | 3,475 | 3,350 | 3,430 | 45,900 | -10 | 100% | 100% | 58% | ▼▼ | 99% | 98% | 108% | 92% | 101% |
| 20240906 | 3,455 | 3,455 | 3,365 | 3,415 | 38,200 | -15 | 100% | 99% | 83% | ▼▼▼ | 101% | 104% | 113% | 92% | 100% |
| 20240909 | 3,295 | 3,365 | 3,250 | 3,325 | 56,500 | -90 | 97% | 101% | 148% | ▼▼▼▼ | 101% | 101% | 110% | 89% | 100% |
| 20240910 | 3,375 | 3,450 | 3,345 | 3,410 | 46,800 | 85 | 103% | 101% | 83% | ▲ | 99% | 99% | 109% | 91% | 103% |
| 20240911 | 3,410 | 3,500 | 3,320 | 3,360 | 52,500 | -50 | 99% | 99% | 112% | ▼ | 99% | 100% | 108% | 90% | 101% |
| 20240912 | 3,430 | 3,495 | 3,375 | 3,380 | 34,600 | 20 | 101% | 99% | 66% | ▲ | 101% | 102% | 110% | 91% | 102% |
| 20240913 | 3,375 | 3,420 | 3,360 | 3,420 | 42,600 | 40 | 101% | 101% | 123% | ▲▲ | 98% | 103% | 106% | 93% | 103% |
| 20240917 | 3,445 | 3,450 | 3,315 | 3,365 | 43,400 | -55 | 98% | 98% | 102% | ▼ | 99% | 105% | 106% | 91% | 101% |
| 20240918 | 3,390 | 3,410 | 3,320 | 3,370 | 40,000 | 5 | 100% | 99% | 92% | ▲ | 101% | 106% | 106% | 92% | 101% |
| 20240919 | 3,385 | 3,470 | 3,375 | 3,430 | 38,300 | 60 | 102% | 101% | 96% | ▲▲ | 99% | 104% | 104% | 93% | 103% |
| 20240920 | 3,455 | 3,480 | 3,350 | 3,420 | 73,600 | -10 | 100% | 99% | 192% | ▼ | 103% | 103% | 102% | 93% | 103% |
| 20240924 | 3,450 | 3,565 | 3,415 | 3,545 | 82,400 | 125 | 104% | 103% | 112% | ▲ | 98% | 106% | 101% | 96% | 107% |
| 20240925 | 3,510 | 3,535 | 3,430 | 3,445 | 69,000 | -100 | 97% | 98% | 84% | ▼ | 102% | 105% | 99% | 94% | 104% |
| 20240926 | 3,540 | 3,600 | 3,485 | 3,600 | 91,400 | 155 | 104% | 102% | 132% | ▲ | 100% | 102% | 98% | 98% | 108% |
| 20240927 | 3,585 | 3,650 | 3,550 | 3,570 | 71,200 | -30 | 99% | 100% | 78% | ▼ | 101% | 105% | 103% | 97% | 107% |
| 20240930 | 3,420 | 3,515 | 3,420 | 3,465 | 82,500 | -105 | 97% | 101% | 116% | ▼▼ | 105% | 102% | 98% | 94% | 104% |
| 20241001 | 3,535 | 3,725 | 3,515 | 3,715 | 60,800 | 250 | 107% | 105% | 74% | ▲ | 101% | 100% | 96% | 100% | 112% |
| 20241002 | 3,610 | 3,705 | 3,600 | 3,640 | 56,700 | -75 | 98% | 101% | 93% | ▼ | 95% | 94% | 92% | 98% | 109% |
| 20241003 | 3,745 | 3,745 | 3,560 | 3,560 | 43,500 | -80 | 98% | 95% | 77% | ▼▼ | 101% | 99% | 97% | 96% | 107% |
| 20241004 | 3,560 | 3,605 | 3,550 | 3,580 | 27,700 | 20 | 101% | 101% | 64% | ▲ | 99% | 96% | 93% | 96% | 108% |
| 20241007 | 3,645 | 3,645 | 3,550 | 3,605 | 38,900 | 25 | 101% | 99% | 140% | ▲▲ | 99% | 99% | 0% | 97% | 108% |
| 20241008 | 3,560 | 3,615 | 3,510 | 3,520 | 25,600 | -85 | 98% | 99% | 66% | ▼ | 100% | 99% | 0% | 95% | 106% |
| 20241009 | 3,540 | 3,560 | 3,490 | 3,530 | 36,000 | 10 | 100% | 100% | 141% | ▲ | 98% | 98% | 0% | 95% | 105% |
| 20241010 | 3,550 | 3,550 | 3,445 | 3,485 | 28,100 | -45 | 99% | 98% | 78% | ▼ | 100% | 99% | 0% | 94% | 104% |
| 20241011 | 3,480 | 3,520 | 3,465 | 3,465 | 20,900 | -20 | 99% | 100% | 74% | ▼▼ | 100% | 98% | 0% | 93% | 103% |
| 20241015 | 3,515 | 3,530 | 3,465 | 3,510 | 22,200 | 45 | 101% | 100% | 106% | ▲ | 101% | 100% | 0% | 94% | 104% |
| 20241016 | 3,450 | 3,545 | 3,430 | 3,470 | 19,800 | -40 | 99% | 101% | 89% | ▼ | 99% | 97% | 0% | 93% | 103% |
| 20241017 | 3,480 | 3,525 | 3,460 | 3,460 | 20,400 | -10 | 100% | 99% | 103% | ▼▼ | 100% | 0% | 0% | 93% | 103% |
| 20241018 | 3,470 | 3,490 | 3,430 | 3,455 | 17,700 | -5 | 100% | 100% | 87% | ▼▼▼ | 100% | 0% | 0% | 93% | 101% |
| 20241021 | 3,455 | 3,460 | 3,405 | 3,445 | 21,100 | -10 | 100% | 100% | 119% | ▼▼▼▼ | 98% | 0% | 0% | 93% | 101% |
| 20241022 | 3,440 | 3,450 | 3,360 | 3,375 | 33,000 | -70 | 98% | 98% | 156% | ▼▼▼▼▼ | % | % | % | 91% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 7,500 | 79,300 | 1,000 | 26,100 | 6,500 | 53,200 |
| 2024-10-11 | 7,700 | 77,500 | 1,000 | 24,900 | 6,700 | 52,600 |
| 2024-10-04 | 8,200 | 76,900 | 1,000 | 23,600 | 7,200 | 53,300 |
| 2024-09-27 | 9,800 | 62,100 | 1,300 | 13,900 | 8,500 | 48,200 |
| 2024-09-20 | 11,500 | 65,000 | 3,900 | 13,100 | 7,600 | 51,900 |
| 2024-09-13 | 10,800 | 51,700 | 2,900 | 10,900 | 7,900 | 40,800 |
| 2024-09-06 | 10,300 | 53,000 | 2,900 | 10,100 | 7,400 | 42,900 |
| 2024-08-30 | 13,100 | 50,200 | 5,800 | 10,400 | 7,300 | 39,800 |
| 2024-08-23 | 8,500 | 44,800 | 1,900 | 10,400 | 6,600 | 34,400 |
| 2024-08-16 | 8,400 | 40,700 | 1,900 | 12,400 | 6,500 | 28,300 |
| 2024-08-09 | 7,500 | 45,900 | 1,900 | 13,500 | 5,600 | 32,400 |
| 2024-08-02 | 5,600 | 56,900 | 2,200 | 22,100 | 3,400 | 34,800 |
| 2024-07-26 | 10,400 | 68,400 | 2,200 | 27,600 | 8,200 | 40,800 |
| 2024-07-19 | 13,700 | 97,800 | 2,200 | 43,900 | 11,500 | 53,900 |
| 2024-07-12 | 10,400 | 95,800 | 2,200 | 25,200 | 8,200 | 70,600 |
| 2024-07-05 | 15,500 | 96,100 | 8,200 | 25,500 | 7,300 | 70,600 |
| 2024-06-28 | 21,800 | 97,000 | 8,200 | 22,500 | 13,600 | 74,500 |
| 2024-06-21 | 21,400 | 123,800 | 8,300 | 26,200 | 13,100 | 97,600 |
| 2024-06-14 | 26,600 | 134,700 | 8,500 | 32,700 | 18,100 | 102,000 |
| 2024-06-07 | 29,700 | 131,300 | 8,300 | 29,400 | 21,400 | 101,900 |
| 2024-05-31 | 29,600 | 141,900 | 8,200 | 39,100 | 21,400 | 102,800 |
| 2024-05-24 | 26,000 | 94,000 | 8,200 | 23,600 | 17,800 | 70,400 |
| 2024-05-17 | 26,900 | 68,300 | 8,300 | 17,200 | 18,600 | 51,100 |
| 2024-05-10 | 25,000 | 91,000 | 8,300 | 26,000 | 16,700 | 65,000 |
| 2024-05-02 | 24,900 | 73,700 | 8,500 | 21,400 | 16,400 | 52,300 |
| 2024-04-26 | 26,400 | 71,200 | 8,300 | 22,600 | 18,100 | 48,600 |
| 2024-04-19 | 24,400 | 70,700 | 8,500 | 23,900 | 15,900 | 46,800 |
| 2024-04-12 | 25,600 | 107,000 | 8,300 | 34,600 | 17,300 | 72,400 |
| 2024-04-05 | 36,700 | 57,400 | 24,200 | 18,300 | 12,500 | 39,100 |
| 2024-03-29 | 36,900 | 57,600 | 24,800 | 19,800 | 12,100 | 37,800 |
| 2024-03-22 | 52,700 | 53,100 | 33,900 | 19,400 | 18,800 | 33,700 |
| 2024-03-15 | 39,200 | 33,400 | 27,400 | 12,700 | 11,800 | 20,700 |
| 2024-03-08 | 33,200 | 28,000 | 23,900 | 6,200 | 9,300 | 21,800 |
| 2024-03-01 | 31,800 | 38,200 | 23,300 | 14,200 | 8,500 | 24,000 |
| 2024-02-22 | 30,600 | 34,300 | 22,000 | 12,600 | 8,600 | 21,700 |
| 2024-02-16 | 30,700 | 37,500 | 22,000 | 9,100 | 8,700 | 28,400 |
| 2024-02-09 | 30,900 | 50,200 | 22,800 | 10,200 | 8,100 | 40,000 |
| 2024-02-02 | 31,700 | 41,300 | 22,800 | 11,500 | 8,900 | 29,800 |
| 2024-01-26 | 31,300 | 26,400 | 22,800 | 4,500 | 8,500 | 21,900 |
| 2024-01-19 | 31,600 | 21,600 | 22,800 | 5,100 | 8,800 | 16,500 |
| 2024-01-12 | 27,300 | 24,200 | 18,800 | 5,300 | 8,500 | 18,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-06 | MERRILL LYNCH INTERNATIONAL | 119,980 | 0.49% | ▼ | -3,500 | 4,040 | 4,110 | 3,990 | 4,025 | 82,800 |
| 2024-06-05 | MERRILL LYNCH INTERNATIONAL | 123,480 | 0.50% | ▼ | -4,000 | 4,125 | 4,160 | 3,935 | 3,995 | 158,400 |
| 2024-06-04 | MERRILL LYNCH INTERNATIONAL | 127,480 | 0.52% | ▲ | 4,260 | 4,365 | 4,175 | 4,195 | 122,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 13:00 | 新日空調 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了および一部失権に関するお知らせ |
| 20240809 | 13:30 | 新日空調 | 2025年3月期 第1四半期決算短信 〔日本基準〕（連結） |
| 20240809 | 13:30 | 新日空調 | 2025年3月期 第1四半期決算説明資料 |
| 20240621 | 17:00 | 新日空調 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240621 | 17:00 | 新日空調 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240613 | 15:30 | 新日空調 | (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240510 | 13:30 | 新日空調 | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 13:30 | 新日空調 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:30 | 新日空調 | 2024年3月期 決算説明会資料 |
| 20240510 | 13:30 | 新日空調 | (開示事項の変更) 中期経営計画「SNK Vision 2030 Phase2」（2023～2025 年度）における経営数値目標および株主還元方針の見直しに関するお知らせ |
| 20240510 | 13:30 | 新日空調 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20240426 | 11:00 | 新日空調 | 業績予想の修正に関するお知らせ |
| 20240208 | 13:30 | 新日空調 | 2024年3月期 第3四半期決算短信 〔日本基準〕（連結） |
| 20240208 | 13:30 | 新日空調 | 2024年3月期 第3四半期決算説明資料 |
| 20240208 | 13:30 | 新日空調 | 役員等の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1952 | 1 | SNK | 新日本空調 | 2024-10-23 07:20:10 |
| 1952 | 2 | 資本コストや株価を意識した経営・株主との対話 | 投資家情報 | 新日本空調 | 2024-06-28 17:30:55 |
| 1952 | 2 | 2024-06-21 22:45:45 | |
| 1952 | 2 | 2024-06-21 12:03:05 | |
| 1952 | 2 | 2024-06-21 12:03:00 | |
| 1952 | 2 | IRアンケート | 投資家情報 | 新日本空調 | 2024-06-19 00:36:20 |
| 1952 | 2 | ユーザー ログイン | 2024-06-19 00:36:19 |
| 1952 | 2 | ユーザー ログイン | 2024-06-19 00:36:17 |
| 1952 | 2 | ユーザー ログイン | 2024-06-19 00:36:16 |
| 1952 | 2 | 計測検査センサ展チラシ.pdf | 2024-06-18 13:49:53 |