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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,712 | 1,721 | 1,690 | 1,690 | 127,000 | -20 | 99% | 99% | 120% | ▼ | 100% | 111% | 110% | 89% | 103% |
20250311 | 1,679 | 1,679 | 1,639 | 1,678 | 150,800 | -12 | 99% | 100% | 119% | ▼▼ | 103% | 111% | 110% | 88% | 102% |
20250312 | 1,688 | 1,744 | 1,686 | 1,742 | 170,500 | 64 | 104% | 103% | 113% | ▲ | 101% | 109% | 104% | 91% | 106% |
20250313 | 1,727 | 1,792 | 1,727 | 1,751 | 227,200 | 9 | 101% | 101% | 133% | ▲▲ | 103% | 106% | 100% | 100% | 107% |
20250314 | 1,761 | 1,810 | 1,761 | 1,808 | 156,400 | 57 | 103% | 103% | 69% | ▲▲▲ | 102% | 102% | 97% | 100% | 110% |
20250317 | 1,820 | 1,865 | 1,806 | 1,862 | 166,900 | 54 | 103% | 102% | 107% | ▲▲▲▲ | 100% | 98% | 94% | 100% | 113% |
20250318 | 1,872 | 1,876 | 1,846 | 1,870 | 155,200 | 8 | 100% | 100% | 93% | ▲▲▲▲▲ | 100% | 98% | 94% | 100% | 114% |
20250319 | 1,878 | 1,898 | 1,863 | 1,874 | 139,900 | 4 | 100% | 100% | 90% | ▲▲▲▲▲▲ | 99% | 100% | 98% | 100% | 114% |
20250321 | 1,862 | 1,892 | 1,849 | 1,849 | 279,600 | -25 | 99% | 99% | 200% | ▼ | 99% | 100% | 98% | 99% | 113% |
20250324 | 1,859 | 1,860 | 1,824 | 1,835 | 145,100 | -14 | 99% | 99% | 52% | ▼▼ | 99% | 96% | 98% | 98% | 112% |
20250325 | 1,859 | 1,867 | 1,828 | 1,840 | 131,600 | 5 | 100% | 99% | 91% | ▲ | 101% | 96% | 110% | 98% | 112% |
20250326 | 1,831 | 1,852 | 1,818 | 1,843 | 166,300 | 3 | 100% | 101% | 126% | ▲▲ | 100% | 95% | 109% | 98% | 112% |
20250327 | 1,845 | 1,863 | 1,825 | 1,853 | 285,700 | 10 | 101% | 100% | 172% | ▲▲▲ | 99% | 96% | 112% | 99% | 112% |
20250328 | 1,815 | 1,826 | 1,775 | 1,789 | 172,800 | -64 | 97% | 99% | 60% | ▼ | 100% | 97% | 118% | 95% | 108% |
20250331 | 1,749 | 1,756 | 1,724 | 1,746 | 138,500 | -43 | 98% | 100% | 80% | ▼▼ | 99% | 93% | 120% | 93% | 104% |
20250401 | 1,760 | 1,777 | 1,744 | 1,750 | 80,300 | 4 | 100% | 99% | 58% | ▲ | 100% | 93% | 122% | 93% | 104% |
20250402 | 1,759 | 1,759 | 1,717 | 1,751 | 97,600 | 1 | 100% | 100% | 122% | ▲▲ | 103% | 105% | 131% | 93% | 104% |
20250403 | 1,653 | 1,703 | 1,646 | 1,700 | 134,300 | -51 | 97% | 103% | 138% | ▼ | 96% | 107% | 130% | 91% | 101% |
20250404 | 1,660 | 1,679 | 1,563 | 1,591 | 187,100 | -109 | 94% | 96% | 139% | ▼▼ | 104% | 113% | 138% | 85% | 100% |
20250408 | 1,569 | 1,639 | 1,559 | 1,639 | 116,300 | 48 | 103% | 104% | 62% | ▲ | 100% | 109% | 134% | 87% | 103% |
20250409 | 1,617 | 1,636 | 1,587 | 1,621 | 138,300 | -18 | 99% | 100% | 119% | ▼ | 100% | 101% | 125% | 86% | 102% |
20250410 | 1,741 | 1,745 | 1,693 | 1,736 | 151,500 | 115 | 107% | 100% | 110% | ▲ | 104% | 103% | 131% | 93% | 109% |
20250411 | 1,696 | 1,777 | 1,678 | 1,769 | 147,900 | 33 | 102% | 104% | 98% | ▲▲ | 99% | 103% | 125% | 94% | 111% |
20250414 | 1,779 | 1,785 | 1,752 | 1,769 | 67,400 | 0 | 100% | 99% | 46% | -- | 99% | 103% | 125% | 94% | 111% |
20250415 | 1,771 | 1,795 | 1,757 | 1,757 | 74,800 | -12 | 99% | 99% | 111% | ▼ | 99% | 102% | 127% | 94% | 110% |
20250416 | 1,751 | 1,769 | 1,718 | 1,739 | 84,900 | -18 | 99% | 99% | 114% | ▼▼ | 101% | 116% | 128% | 93% | 109% |
20250417 | 1,737 | 1,760 | 1,730 | 1,754 | 57,400 | 15 | 101% | 101% | 68% | ▲ | 103% | 114% | 125% | 94% | 110% |
20250418 | 1,768 | 1,832 | 1,763 | 1,824 | 92,000 | 70 | 104% | 103% | 160% | ▲▲ | 100% | 113% | 124% | 98% | 115% |
20250421 | 1,794 | 1,810 | 1,776 | 1,787 | 73,200 | -37 | 98% | 100% | 80% | ▼ | 100% | 116% | 124% | 96% | 112% |
20250422 | 1,785 | 1,811 | 1,774 | 1,783 | 51,300 | -4 | 100% | 100% | 70% | ▼▼ | 111% | 117% | 123% | 96% | 112% |
20250423 | 1,807 | 2,060 | 1,796 | 2,007 | 1,366,100 | 224 | 113% | 111% | 2663% | ▲ | 100% | 107% | 109% | 100% | 126% |
20250424 | 2,012 | 2,078 | 1,995 | 2,011 | 404,900 | 4 | 100% | 100% | 30% | ▲▲ | 101% | 108% | 109% | 100% | 126% |
20250425 | 2,011 | 2,039 | 1,990 | 2,026 | 132,800 | 15 | 101% | 101% | 33% | ▲▲▲ | 101% | 106% | 107% | 100% | 127% |
20250428 | 2,046 | 2,081 | 2,032 | 2,063 | 142,300 | 37 | 102% | 101% | 107% | ▲▲▲▲ | 102% | 104% | 106% | 100% | 130% |
20250430 | 2,075 | 2,118 | 2,066 | 2,115 | 145,000 | 52 | 103% | 102% | 102% | ▲▲▲▲▲ | 101% | 102% | 105% | 100% | 133% |
20250501 | 2,134 | 2,160 | 2,115 | 2,151 | 113,300 | 36 | 102% | 101% | 78% | ▲▲▲▲▲▲ | 101% | 103% | 105% | 100% | 135% |
20250502 | 2,150 | 2,174 | 2,130 | 2,166 | 106,800 | 15 | 101% | 101% | 94% | ▲▲▲▲▲▲▲ | 99% | 102% | 104% | 100% | 136% |
20250507 | 2,170 | 2,180 | 2,150 | 2,156 | 84,700 | -10 | 100% | 99% | 79% | ▼ | 101% | 100% | 105% | 100% | 136% |
20250508 | 2,140 | 2,170 | 2,136 | 2,166 | 74,400 | 10 | 100% | 101% | 88% | ▲ | 101% | 99% | 104% | 100% | 134% |
20250509 | 2,156 | 2,189 | 2,147 | 2,173 | 126,200 | 7 | 100% | 101% | 170% | ▲▲ | 102% | 99% | 104% | 100% | 134% |
20250512 | 2,173 | 2,228 | 2,157 | 2,217 | 178,900 | 44 | 102% | 102% | 142% | ▲▲▲ | 98% | 98% | 102% | 100% | 128% |
20250513 | 2,200 | 2,222 | 2,110 | 2,145 | 241,100 | -72 | 97% | 98% | 135% | ▼ | 98% | 99% | 104% | 97% | 123% |
20250514 | 2,173 | 2,190 | 2,119 | 2,130 | 188,400 | -15 | 99% | 98% | 78% | ▼▼ | 101% | 101% | 106% | 96% | 122% |
20250515 | 2,122 | 2,180 | 2,106 | 2,141 | 147,000 | 11 | 101% | 101% | 78% | ▲ | 101% | 102% | 106% | 97% | 123% |
20250516 | 2,132 | 2,170 | 2,102 | 2,152 | 134,300 | 11 | 101% | 101% | 91% | ▲▲ | 100% | 102% | 105% | 97% | 124% |
20250519 | 2,148 | 2,169 | 2,117 | 2,148 | 127,100 | -4 | 100% | 100% | 95% | ▼ | 100% | 102% | 104% | 97% | 122% |
20250520 | 2,148 | 2,172 | 2,130 | 2,139 | 110,000 | -9 | 100% | 100% | 87% | ▼▼ | 99% | 102% | 104% | 96% | 120% |
20250521 | 2,149 | 2,151 | 2,119 | 2,127 | 76,500 | -12 | 99% | 99% | 70% | ▼▼▼ | 103% | 104% | 106% | 96% | 119% |
20250522 | 2,103 | 2,193 | 2,100 | 2,176 | 127,300 | 49 | 102% | 103% | 166% | ▲ | 100% | 99% | 101% | 98% | 122% |
20250523 | 2,193 | 2,217 | 2,172 | 2,196 | 95,200 | 20 | 101% | 100% | 75% | ▲▲ | 100% | 102% | 0% | 99% | 109% |
20250526 | 2,196 | 2,219 | 2,185 | 2,189 | 58,600 | -7 | 100% | 100% | 62% | ▼ | 100% | 103% | 0% | 99% | 109% |
20250527 | 2,189 | 2,197 | 2,165 | 2,179 | 59,800 | -10 | 100% | 100% | 102% | ▼▼ | 98% | 103% | 0% | 98% | 108% |
20250528 | 2,188 | 2,193 | 2,152 | 2,152 | 91,200 | -27 | 99% | 98% | 153% | ▼▼▼ | 101% | 104% | 0% | 97% | 104% |
20250529 | 2,155 | 2,194 | 2,155 | 2,173 | 69,900 | 21 | 101% | 101% | 77% | ▲ | 105% | 104% | 0% | 98% | 103% |
20250530 | 2,140 | 2,255 | 2,138 | 2,246 | 151,000 | 73 | 103% | 105% | 216% | ▲▲ | 101% | 100% | 0% | 100% | 106% |
20250602 | 2,232 | 2,288 | 2,230 | 2,250 | 112,400 | 4 | 100% | 101% | 74% | ▲▲▲ | 100% | 99% | 0% | 100% | 106% |
20250603 | 2,235 | 2,246 | 2,223 | 2,229 | 63,700 | -21 | 99% | 100% | 57% | ▼ | 100% | 0% | 0% | 99% | 105% |
20250604 | 2,230 | 2,272 | 2,206 | 2,231 | 93,100 | 2 | 100% | 100% | 146% | ▲ | 100% | 0% | 0% | 99% | 105% |
20250605 | 2,210 | 2,229 | 2,199 | 2,208 | 64,400 | -23 | 99% | 100% | 69% | ▼ | 100% | 0% | 0% | 98% | 104% |
20250606 | 2,223 | 2,236 | 2,212 | 2,221 | 51,600 | 13 | 101% | 100% | 80% | ▲ | % | % | % | 99% | 104% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 58,900 | 47,500 | 7,300 | 28,500 | 51,600 | 19,000 |
2025-05-23 | 56,700 | 40,600 | 7,500 | 21,100 | 49,200 | 19,500 |
2025-05-16 | 64,300 | 51,100 | 8,000 | 25,400 | 56,300 | 25,700 |
2025-05-09 | 67,700 | 62,100 | 14,100 | 21,200 | 53,600 | 40,900 |
2025-05-02 | 67,000 | 65,300 | 14,700 | 20,200 | 52,300 | 45,100 |
2025-04-25 | 51,700 | 68,900 | 11,400 | 19,000 | 40,300 | 49,900 |
2025-04-18 | 5,700 | 65,500 | 300 | 21,200 | 5,400 | 44,300 |
2025-04-11 | 6,000 | 72,900 | 200 | 23,900 | 5,800 | 49,000 |
2025-04-04 | 5,900 | 107,700 | 500 | 30,500 | 5,400 | 77,200 |
2025-03-28 | 15,400 | 112,700 | 7,500 | 33,400 | 7,900 | 79,300 |
2025-03-21 | 161,700 | 136,600 | 152,100 | 45,600 | 9,600 | 91,000 |
2025-03-14 | 88,900 | 166,000 | 81,100 | 53,900 | 7,800 | 112,100 |
2025-03-07 | 50,500 | 224,000 | 43,600 | 73,300 | 6,900 | 150,700 |
2025-02-28 | 32,400 | 246,600 | 13,100 | 80,600 | 19,300 | 166,000 |
2025-02-21 | 24,000 | 289,900 | 2,000 | 89,100 | 22,000 | 200,800 |
2025-02-14 | 36,900 | 280,400 | 1,600 | 74,700 | 35,300 | 205,700 |
2025-02-07 | 8,700 | 241,000 | 1,600 | 98,900 | 7,100 | 142,100 |
2025-01-31 | 5,300 | 214,900 | 700 | 88,600 | 4,600 | 126,300 |
2025-01-24 | 7,600 | 200,600 | 600 | 74,000 | 7,000 | 126,600 |
2025-01-17 | 8,300 | 196,000 | 600 | 68,600 | 7,700 | 127,400 |
2025-01-10 | 12,300 | 299,700 | 2,300 | 97,100 | 10,000 | 202,600 |
2024-12-27 | 12,300 | 244,900 | 1,600 | 92,900 | 10,700 | 152,000 |
2024-12-20 | 11,600 | 108,200 | 1,100 | 42,000 | 10,500 | 66,200 |
2024-12-13 | 5,500 | 98,900 | 1,800 | 37,100 | 3,700 | 61,800 |
2024-12-06 | 6,600 | 98,000 | 1,900 | 45,800 | 4,700 | 52,200 |
2024-11-29 | 6,200 | 96,600 | 1,900 | 35,500 | 4,300 | 61,100 |
2024-11-22 | 5,900 | 114,500 | 1,800 | 34,000 | 4,100 | 80,500 |
2024-11-15 | 5,700 | 97,000 | 1,800 | 35,400 | 3,900 | 61,600 |
2024-11-08 | 8,400 | 85,400 | 1,000 | 26,900 | 7,400 | 58,500 |
2024-11-01 | 7,300 | 90,700 | 1,000 | 29,800 | 6,300 | 60,900 |
2024-10-25 | 7,500 | 83,000 | 1,000 | 24,900 | 6,500 | 58,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-14 | モルガン・スタンレーMUFG証券株式会社 | 238,923 | 0.49% | ▼ | -49,998 | 2,173 | 2,190 | 2,119 | 2,130 | 188,400 |
2025-05-08 | モルガン・スタンレーMUFG証券株式会社 | 288,921 | 0.59% | ▼ | -20,700 | 2,140 | 2,170 | 2,136 | 2,166 | 74,400 |
2025-04-23 | モルガン・スタンレーMUFG証券株式会社 | 309,621 | 0.63% | ▲ | 18,800 | 1,807 | 2,060 | 1,796 | 2,007 | 1,366,100 |
2025-04-16 | モルガン・スタンレーMUFG証券株式会社 | 290,821 | 0.59% | ▼ | -2,700 | 1,751 | 1,769 | 1,718 | 1,739 | 84,900 |
2025-04-11 | モルガン・スタンレーMUFG証券株式会社 | 293,521 | 0.60% | ▲ | 20,800 | 1,696 | 1,777 | 1,678 | 1,769 | 147,900 |
2025-03-12 | モルガン・スタンレーMUFG証券株式会社 | 272,721 | 0.56% | ▼ | -24,100 | 1,688 | 1,744 | 1,686 | 1,742 | 170,500 |
2025-03-07 | モルガン・スタンレーMUFG証券株式会社 | 296,821 | 0.61% | ▲ | 52,659 | 1,688 | 1,720 | 1,688 | 1,710 | 105,900 |
2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 244,162 | 0.50% | ▲ | 1,888 | 1,957 | 1,888 | 1,901 | 138,500 | |
2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 244,162 | 0.50% | ▲ | 1,888 | 1,957 | 1,888 | 1,901 | 138,500 | |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UYJF | 350 | 2024-12-18 15:30 | 新日本空調株式会社 | 三井物産株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
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 |
1952 | 2 | SNK Vision 2030 PhaseⅡ 参考資料 | 2024-06-18 13:49:52 |