| 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 | 1,080 | 1,081 | 1,062 | 1,074 | 595,200 | -16 | 99% | 99% | 145% | ▼▼ | 100% | 103% | 93% | 96% | 101% |
| 20240726 | 1,075 | 1,084 | 1,070 | 1,070 | 408,400 | -4 | 100% | 100% | 69% | ▼▼▼ | 100% | 98% | 92% | 96% | 101% |
| 20240729 | 1,089 | 1,100 | 1,083 | 1,092 | 386,200 | 22 | 102% | 100% | 95% | ▲ | 101% | 92% | 92% | 98% | 103% |
| 20240730 | 1,085 | 1,095 | 1,084 | 1,091 | 338,200 | -2 | 100% | 101% | 88% | ▼ | 101% | 89% | 92% | 97% | 103% |
| 20240731 | 1,090 | 1,105 | 1,083 | 1,104 | 611,600 | 13 | 101% | 101% | 181% | ▲ | 98% | 89% | 92% | 99% | 104% |
| 20240801 | 1,086 | 1,089 | 1,064 | 1,068 | 547,000 | -36 | 97% | 98% | 89% | ▼ | 96% | 90% | 95% | 95% | 101% |
| 20240802 | 1,045 | 1,048 | 1,002 | 1,003 | 882,900 | -65 | 94% | 96% | 161% | ▼▼ | 91% | 98% | 103% | 90% | 100% |
| 20240805 | 963 | 968 | 879 | 879 | 1,191,400 | -124 | 88% | 91% | 135% | ▼▼▼ | 102% | 100% | 104% | 79% | 100% |
| 20240806 | 944 | 989 | 941 | 966 | 1,224,700 | 87 | 110% | 102% | 103% | ▲ | 100% | 102% | 106% | 86% | 110% |
| 20240807 | 932 | 965 | 917 | 930 | 1,229,300 | -36 | 96% | 100% | 100% | ▼ | 101% | 105% | 106% | 83% | 106% |
| 20240808 | 930 | 955 | 922 | 940 | 967,100 | 10 | 101% | 101% | 79% | ▲ | 98% | 105% | 103% | 84% | 107% |
| 20240809 | 955 | 955 | 922 | 936 | 644,500 | -4 | 100% | 98% | 67% | ▼ | 101% | 107% | 105% | 84% | 107% |
| 20240813 | 934 | 946 | 930 | 946 | 666,900 | 10 | 101% | 101% | 103% | ▲ | 101% | 106% | 104% | 85% | 108% |
| 20240814 | 943 | 955 | 939 | 951 | 534,000 | 5 | 101% | 101% | 80% | ▲▲ | 102% | 103% | 101% | 85% | 108% |
| 20240815 | 962 | 984 | 958 | 979 | 510,000 | 28 | 103% | 102% | 96% | ▲▲▲ | 100% | 98% | 98% | 89% | 111% |
| 20240816 | 994 | 1,002 | 987 | 998 | 387,300 | 19 | 102% | 100% | 76% | ▲▲▲▲ | 98% | 99% | 98% | 90% | 114% |
| 20240819 | 997 | 1,002 | 974 | 974 | 570,100 | -24 | 98% | 98% | 147% | ▼ | 100% | 99% | 98% | 88% | 111% |
| 20240820 | 997 | 998 | 982 | 995 | 292,500 | 21 | 102% | 100% | 51% | ▲ | 99% | 100% | 96% | 90% | 113% |
| 20240821 | 978 | 990 | 970 | 970 | 371,000 | -25 | 98% | 99% | 127% | ▼ | 101% | 101% | 97% | 88% | 110% |
| 20240822 | 970 | 984 | 967 | 979 | 387,900 | 9 | 101% | 101% | 105% | ▲ | 100% | 99% | 95% | 89% | 111% |
| 20240823 | 981 | 987 | 977 | 985 | 254,600 | 6 | 101% | 100% | 66% | ▲▲ | 99% | 99% | 96% | 89% | 112% |
| 20240826 | 985 | 987 | 975 | 980 | 307,400 | -5 | 99% | 99% | 121% | ▼ | 100% | 99% | 96% | 89% | 112% |
| 20240827 | 984 | 988 | 980 | 981 | 350,000 | 1 | 100% | 100% | 114% | ▲ | 100% | 100% | 99% | 89% | 112% |
| 20240828 | 978 | 978 | 965 | 976 | 517,500 | -5 | 100% | 100% | 148% | ▼ | 99% | 100% | 101% | 88% | 111% |
| 20240829 | 975 | 976 | 967 | 970 | 269,400 | -6 | 99% | 99% | 52% | ▼▼ | 101% | 97% | 102% | 91% | 110% |
| 20240830 | 966 | 980 | 965 | 975 | 572,100 | 5 | 101% | 101% | 212% | ▲ | 99% | 96% | 100% | 97% | 111% |
| 20240902 | 982 | 983 | 968 | 974 | 369,300 | -1 | 100% | 99% | 65% | ▼ | 100% | 95% | 102% | 98% | 111% |
| 20240903 | 972 | 976 | 972 | 973 | 317,200 | -1 | 100% | 100% | 86% | ▼▼ | 98% | 96% | 103% | 97% | 105% |
| 20240904 | 960 | 964 | 940 | 940 | 685,000 | -33 | 97% | 98% | 216% | ▼▼▼ | 100% | 98% | 107% | 94% | 101% |
| 20240905 | 936 | 947 | 932 | 938 | 353,300 | -2 | 100% | 100% | 52% | ▼▼▼▼ | 99% | 97% | 106% | 94% | 100% |
| 20240906 | 940 | 943 | 924 | 927 | 423,500 | -11 | 99% | 99% | 120% | ▼▼▼▼▼ | 102% | 100% | 110% | 93% | 100% |
| 20240909 | 910 | 926 | 905 | 926 | 434,300 | -2 | 100% | 102% | 103% | ▼▼▼▼▼▼ | 99% | 98% | 108% | 93% | 100% |
| 20240910 | 925 | 928 | 914 | 914 | 324,500 | -12 | 99% | 99% | 75% | ▼▼▼▼▼▼▼ | 99% | 100% | 110% | 92% | 100% |
| 20240911 | 912 | 913 | 892 | 901 | 543,600 | -13 | 99% | 99% | 168% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 109% | 90% | 100% |
| 20240912 | 915 | 923 | 906 | 914 | 323,800 | 13 | 101% | 100% | 60% | ▲ | 100% | 103% | 110% | 92% | 101% |
| 20240913 | 905 | 910 | 902 | 902 | 457,500 | -11 | 99% | 100% | 141% | ▼ | 100% | 104% | 110% | 91% | 100% |
| 20240917 | 908 | 909 | 891 | 903 | 459,000 | 1 | 100% | 100% | 100% | ▲ | 101% | 104% | 110% | 91% | 100% |
| 20240918 | 908 | 914 | 905 | 914 | 346,400 | 11 | 101% | 101% | 75% | ▲▲ | 101% | 105% | 109% | 93% | 102% |
| 20240919 | 921 | 933 | 921 | 931 | 470,600 | 16 | 102% | 101% | 136% | ▲▲▲ | 100% | 105% | 106% | 94% | 103% |
| 20240920 | 939 | 947 | 934 | 936 | 518,200 | 6 | 101% | 100% | 110% | ▲▲▲▲ | 100% | 105% | 106% | 95% | 104% |
| 20240924 | 942 | 952 | 939 | 941 | 593,700 | 5 | 101% | 100% | 115% | ▲▲▲▲▲ | 100% | 103% | 106% | 96% | 105% |
| 20240925 | 943 | 949 | 938 | 946 | 353,700 | 5 | 100% | 100% | 60% | ▲▲▲▲▲▲ | 101% | 103% | 104% | 96% | 105% |
| 20240926 | 954 | 968 | 950 | 968 | 545,000 | 22 | 102% | 101% | 154% | ▲▲▲▲▲▲▲ | 101% | 102% | 101% | 99% | 107% |
| 20240927 | 976 | 987 | 973 | 987 | 589,000 | 19 | 102% | 101% | 108% | ▲▲▲▲▲▲▲▲ | 101% | 105% | 104% | 100% | 110% |
| 20240930 | 950 | 966 | 947 | 959 | 708,300 | -28 | 97% | 101% | 120% | ▼ | 101% | 104% | 102% | 97% | 106% |
| 20241001 | 963 | 972 | 961 | 971 | 595,900 | 13 | 101% | 101% | 84% | ▲ | 100% | 102% | 100% | 98% | 108% |
| 20241002 | 975 | 989 | 970 | 980 | 565,800 | 8 | 101% | 100% | 95% | ▲▲ | 99% | 99% | 98% | 99% | 109% |
| 20241003 | 1,000 | 1,010 | 990 | 991 | 672,000 | 12 | 101% | 99% | 119% | ▲▲▲ | 101% | 100% | 98% | 100% | 110% |
| 20241004 | 993 | 999 | 985 | 999 | 504,000 | 8 | 101% | 101% | 75% | ▲▲▲▲ | 99% | 99% | 95% | 100% | 111% |
| 20241007 | 1,010 | 1,016 | 997 | 1,000 | 537,900 | 1 | 100% | 99% | 107% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 111% |
| 20241008 | 988 | 994 | 981 | 982 | 673,400 | -18 | 98% | 99% | 125% | ▼ | 100% | 100% | 0% | 98% | 109% |
| 20241009 | 988 | 994 | 980 | 986 | 497,900 | 5 | 100% | 100% | 74% | ▲ | 100% | 98% | 0% | 99% | 109% |
| 20241010 | 992 | 995 | 986 | 995 | 409,800 | 9 | 101% | 100% | 82% | ▲▲ | 99% | 98% | 0% | 100% | 110% |
| 20241011 | 995 | 996 | 984 | 984 | 416,500 | -11 | 99% | 99% | 102% | ▼ | 99% | 99% | 0% | 98% | 109% |
| 20241015 | 991 | 991 | 980 | 985 | 483,100 | 1 | 100% | 99% | 116% | ▲ | 100% | 100% | 0% | 99% | 109% |
| 20241016 | 980 | 985 | 972 | 977 | 390,500 | -8 | 99% | 100% | 81% | ▼ | 100% | 98% | 0% | 98% | 108% |
| 20241017 | 977 | 980 | 973 | 975 | 312,300 | -2 | 100% | 100% | 80% | ▼▼ | 100% | 0% | 0% | 98% | 107% |
| 20241018 | 981 | 988 | 979 | 980 | 394,100 | 5 | 101% | 100% | 126% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241021 | 980 | 981 | 973 | 976 | 337,100 | -4 | 100% | 100% | 86% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20241022 | 971 | 971 | 957 | 959 | 561,200 | -17 | 98% | 99% | 166% | ▼▼ | % | % | % | 96% | 102% |
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 | 44,100 | 583,600 | 24,400 | 98,000 | 19,700 | 485,600 |
| 2024-10-11 | 37,100 | 587,500 | 24,700 | 136,700 | 12,400 | 450,800 |
| 2024-10-04 | 41,600 | 543,200 | 25,400 | 91,400 | 16,200 | 451,800 |
| 2024-09-27 | 57,200 | 576,000 | 25,500 | 96,100 | 31,700 | 479,900 |
| 2024-09-20 | 39,200 | 637,400 | 24,400 | 115,000 | 14,800 | 522,400 |
| 2024-09-13 | 38,500 | 680,700 | 24,300 | 106,300 | 14,200 | 574,400 |
| 2024-09-06 | 37,700 | 711,800 | 24,700 | 95,400 | 13,000 | 616,400 |
| 2024-08-30 | 34,300 | 665,500 | 24,600 | 82,100 | 9,700 | 583,400 |
| 2024-08-23 | 33,300 | 633,500 | 24,700 | 80,400 | 8,600 | 553,100 |
| 2024-08-16 | 33,000 | 583,300 | 24,400 | 72,800 | 8,600 | 510,500 |
| 2024-08-09 | 33,100 | 589,900 | 24,600 | 76,300 | 8,500 | 513,600 |
| 2024-08-02 | 28,900 | 1,071,600 | 24,400 | 532,200 | 4,500 | 539,400 |
| 2024-07-26 | 36,800 | 1,039,400 | 24,600 | 555,000 | 12,200 | 484,400 |
| 2024-07-19 | 34,000 | 1,029,700 | 24,700 | 598,500 | 9,300 | 431,200 |
| 2024-07-12 | 36,100 | 905,800 | 24,700 | 596,800 | 11,400 | 309,000 |
| 2024-07-05 | 34,000 | 915,700 | 24,700 | 559,700 | 9,300 | 356,000 |
| 2024-06-28 | 23,300 | 507,000 | 13,600 | 227,300 | 9,700 | 279,700 |
| 2024-06-21 | 48,900 | 470,600 | 13,700 | 202,000 | 35,200 | 268,600 |
| 2024-06-14 | 42,700 | 463,500 | 18,200 | 201,500 | 24,500 | 262,000 |
| 2024-06-07 | 38,600 | 575,400 | 13,600 | 215,800 | 25,000 | 359,600 |
| 2024-05-31 | 40,600 | 492,300 | 13,700 | 219,700 | 26,900 | 272,600 |
| 2024-05-24 | 25,000 | 463,300 | 13,400 | 207,500 | 11,600 | 255,800 |
| 2024-05-17 | 25,200 | 392,800 | 13,300 | 162,600 | 11,900 | 230,200 |
| 2024-05-10 | 35,800 | 370,400 | 13,300 | 129,200 | 22,500 | 241,200 |
| 2024-05-02 | 27,200 | 328,800 | 13,300 | 133,700 | 13,900 | 195,100 |
| 2024-04-26 | 26,800 | 327,000 | 13,400 | 127,200 | 13,400 | 199,800 |
| 2024-04-19 | 24,700 | 357,700 | 13,400 | 125,200 | 11,300 | 232,500 |
| 2024-04-12 | 24,700 | 323,200 | 13,300 | 119,000 | 11,400 | 204,200 |
| 2024-04-05 | 27,800 | 288,400 | 13,900 | 102,200 | 13,900 | 186,200 |
| 2024-03-29 | 55,900 | 307,000 | 13,300 | 127,600 | 42,600 | 179,400 |
| 2024-03-22 | 29,300 | 264,300 | 13,300 | 86,500 | 16,000 | 177,800 |
| 2024-03-15 | 34,300 | 241,300 | 14,700 | 82,800 | 19,600 | 158,500 |
| 2024-03-08 | 34,000 | 209,900 | 14,300 | 81,500 | 19,700 | 128,400 |
| 2024-03-01 | 42,000 | 203,600 | 14,300 | 80,600 | 27,700 | 123,000 |
| 2024-02-22 | 51,800 | 180,300 | 14,300 | 82,400 | 37,500 | 97,900 |
| 2024-02-16 | 70,300 | 186,400 | 14,300 | 77,400 | 56,000 | 109,000 |
| 2024-02-09 | 94,800 | 165,600 | 15,300 | 50,600 | 79,500 | 115,000 |
| 2024-02-02 | 65,000 | 126,700 | 15,400 | 44,300 | 49,600 | 82,400 |
| 2024-01-26 | 66,700 | 119,700 | 15,400 | 43,200 | 51,300 | 76,500 |
| 2024-01-19 | 45,100 | 123,900 | 15,300 | 47,600 | 29,800 | 76,300 |
| 2024-01-12 | 79,700 | 115,200 | 16,300 | 48,000 | 63,400 | 67,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 346,050 | 0.20% | ▼ | -509,400 | 1,202 | 1,205 | 1,191 | 1,197 | 340,000 |
| 2024-04-02 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 855,450 | 0.50% | ▲ | 10,700 | 1,191 | 1,200 | 1,173 | 1,186 | 577,700 |
| 2024-03-15 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 844,750 | 0.49% | ▼ | -14,100 | 1,200 | 1,209 | 1,192 | 1,203 | 490,700 |
| 2024-03-07 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 858,850 | 0.50% | ▲ | 1,245 | 1,249 | 1,212 | 1,216 | 371,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 16:00 | 日清紡ＨＤ | （開示事項の経過）連結子会社の商号変更に関するお知らせ |
| 20240930 | 16:00 | 日清紡ＨＤ | 保有不動産の分譲に関するお知らせ |
| 20240926 | 16:00 | 日清紡ＨＤ | ARGONICS GmbHの持分取得に関するお知らせ |
| 20240807 | 11:30 | 日清紡ＨＤ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 日清紡ＨＤ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240509 | 11:30 | 日清紡ＨＤ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240415 | 16:00 | 日清紡ＨＤ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240209 | 11:30 | 日清紡ＨＤ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 11:30 | 日清紡ＨＤ | （開示事項の経過）特別損失（連結・個別）に関するお知らせ |
| 20240209 | 11:30 | 日清紡ＨＤ | 中期経営計画2026 |
| 20240209 | 11:30 | 日清紡ＨＤ | 2023年12月期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TGNC | 350 | 2024-05-20 12:22 | 日清紡ホールディングス株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3105 | 1 | 日清紡ホールディングスホームページ ｜日清紡ホールディングスホームページ | 2024-10-23 08:21:30 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:16 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:15 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:13 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:12 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:10 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:09 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:08 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:06 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:05 |