| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 916 | 916 | 898 | 899 | 50,700 | -12 | 99% | 98% | 54% | ▼▼ | 99% | 98% | 106% | 98% | 110% |
| 20240925 | 893 | 898 | 880 | 887 | 48,300 | -12 | 99% | 99% | 95% | ▼▼▼ | 100% | 99% | 107% | 97% | 108% |
| 20240926 | 887 | 892 | 875 | 888 | 78,200 | 1 | 100% | 100% | 162% | ▲ | 102% | 97% | 108% | 97% | 109% |
| 20240927 | 879 | 906 | 875 | 898 | 79,500 | 10 | 101% | 102% | 102% | ▲▲ | 100% | 101% | 109% | 98% | 110% |
| 20240930 | 868 | 886 | 866 | 871 | 56,100 | -27 | 97% | 100% | 71% | ▼ | 101% | 101% | 106% | 95% | 106% |
| 20241001 | 871 | 883 | 871 | 878 | 34,600 | 7 | 101% | 101% | 62% | ▲ | 98% | 105% | 106% | 96% | 107% |
| 20241002 | 870 | 870 | 849 | 852 | 85,000 | -26 | 97% | 98% | 246% | ▼ | 97% | 105% | 107% | 93% | 104% |
| 20241003 | 866 | 866 | 841 | 841 | 70,500 | -11 | 99% | 97% | 83% | ▼▼ | 105% | 106% | 110% | 92% | 103% |
| 20241004 | 841 | 882 | 836 | 881 | 99,300 | 40 | 105% | 105% | 141% | ▲ | 99% | 100% | 103% | 96% | 105% |
| 20241007 | 894 | 902 | 883 | 883 | 98,900 | 2 | 100% | 99% | 100% | ▲▲ | 100% | 104% | 101% | 96% | 105% |
| 20241008 | 913 | 928 | 903 | 912 | 134,200 | 29 | 103% | 100% | 136% | ▲▲▲ | 98% | 104% | 101% | 99% | 108% |
| 20241009 | 912 | 912 | 886 | 890 | 94,500 | -22 | 98% | 98% | 70% | ▼ | 99% | 103% | 103% | 97% | 106% |
| 20241010 | 897 | 897 | 880 | 888 | 41,900 | -2 | 100% | 99% | 44% | ▼▼ | 101% | 105% | 105% | 97% | 106% |
| 20241011 | 881 | 895 | 879 | 894 | 36,400 | 6 | 101% | 101% | 87% | ▲ | 105% | 102% | 102% | 97% | 106% |
| 20241015 | 905 | 949 | 905 | 946 | 157,100 | 52 | 106% | 105% | 432% | ▲▲ | 99% | 97% | 99% | 100% | 112% |
| 20241016 | 933 | 945 | 923 | 927 | 77,100 | -19 | 98% | 99% | 49% | ▼ | 99% | 94% | 98% | 98% | 110% |
| 20241017 | 937 | 937 | 914 | 924 | 67,600 | -3 | 100% | 99% | 88% | ▼▼ | 100% | 95% | 97% | 98% | 110% |
| 20241018 | 928 | 928 | 904 | 924 | 51,200 | 0 | 100% | 100% | 76% | -- | 99% | 96% | 95% | 98% | 110% |
| 20241021 | 914 | 925 | 900 | 908 | 41,900 | -16 | 98% | 99% | 82% | ▼ | 97% | 99% | 96% | 96% | 108% |
| 20241022 | 908 | 908 | 883 | 885 | 76,600 | -23 | 97% | 97% | 183% | ▼▼ | 99% | 103% | 98% | 94% | 105% |
| 20241023 | 891 | 900 | 883 | 883 | 41,300 | -2 | 100% | 99% | 54% | ▼▼▼ | 101% | 105% | 100% | 93% | 105% |
| 20241024 | 873 | 887 | 867 | 882 | 71,400 | -1 | 100% | 101% | 173% | ▼▼▼▼ | 99% | 105% | 99% | 93% | 105% |
| 20241025 | 882 | 882 | 862 | 869 | 49,200 | -13 | 99% | 99% | 69% | ▼▼▼▼▼ | 104% | 106% | 96% | 92% | 103% |
| 20241028 | 867 | 906 | 864 | 903 | 144,800 | 34 | 104% | 104% | 294% | ▲ | 102% | 100% | 85% | 95% | 107% |
| 20241029 | 903 | 927 | 900 | 919 | 74,100 | 16 | 102% | 102% | 51% | ▲▲ | 98% | 93% | 83% | 97% | 109% |
| 20241030 | 916 | 916 | 901 | 901 | 226,200 | -18 | 98% | 98% | 305% | ▼ | 102% | 95% | 84% | 95% | 107% |
| 20241031 | 901 | 927 | 901 | 922 | 67,100 | 21 | 102% | 102% | 30% | ▲ | 98% | 93% | 83% | 97% | 110% |
| 20241101 | 916 | 916 | 897 | 902 | 68,400 | -20 | 98% | 98% | 102% | ▼ | 94% | 96% | 83% | 95% | 104% |
| 20241105 | 908 | 935 | 856 | 856 | 313,300 | -46 | 95% | 94% | 458% | ▼▼ | 96% | 100% | 87% | 90% | 100% |
| 20241106 | 871 | 876 | 832 | 837 | 357,000 | -19 | 98% | 96% | 114% | ▼▼▼ | 102% | 100% | 90% | 88% | 100% |
| 20241107 | 840 | 863 | 833 | 855 | 140,900 | 18 | 102% | 102% | 39% | ▲ | 99% | 89% | 89% | 90% | 102% |
| 20241108 | 854 | 865 | 844 | 849 | 100,200 | -6 | 99% | 99% | 71% | ▼ | 102% | 87% | 89% | 90% | 101% |
| 20241111 | 853 | 872 | 849 | 872 | 123,600 | 23 | 103% | 102% | 123% | ▲ | 96% | 85% | 87% | 92% | 104% |
| 20241112 | 869 | 880 | 818 | 836 | 346,400 | -36 | 96% | 96% | 280% | ▼ | 95% | 93% | 94% | 88% | 100% |
| 20241113 | 805 | 810 | 737 | 764 | 641,600 | -72 | 91% | 95% | 185% | ▼▼ | 97% | 99% | 99% | 82% | 100% |
| 20241114 | 761 | 761 | 737 | 740 | 227,300 | -24 | 97% | 97% | 35% | ▼▼▼ | 101% | 102% | 103% | 80% | 100% |
| 20241115 | 732 | 747 | 732 | 740 | 122,400 | 0 | 100% | 101% | 54% | -- | 101% | 102% | 103% | 80% | 100% |
| 20241118 | 732 | 744 | 728 | 742 | 88,800 | 2 | 100% | 101% | 73% | ▲ | 101% | 102% | 102% | 80% | 100% |
| 20241119 | 740 | 750 | 738 | 746 | 68,800 | 4 | 101% | 101% | 77% | ▲▲ | 99% | 100% | 100% | 81% | 101% |
| 20241120 | 755 | 763 | 745 | 750 | 73,900 | 4 | 101% | 99% | 107% | ▲▲▲ | 99% | 100% | 100% | 81% | 101% |
| 20241121 | 755 | 757 | 744 | 750 | 88,100 | 0 | 100% | 99% | 119% | -- | 100% | 101% | 100% | 81% | 101% |
| 20241122 | 750 | 757 | 745 | 749 | 70,700 | -1 | 100% | 100% | 80% | ▼ | 101% | 101% | 100% | 81% | 101% |
| 20241125 | 751 | 762 | 747 | 758 | 49,300 | 9 | 101% | 101% | 70% | ▲ | 99% | 99% | 99% | 82% | 102% |
| 20241126 | 757 | 757 | 740 | 751 | 90,300 | -7 | 99% | 99% | 183% | ▼ | 101% | 100% | 100% | 81% | 101% |
| 20241127 | 750 | 755 | 741 | 755 | 46,900 | 4 | 101% | 101% | 52% | ▲ | 101% | 100% | 100% | 82% | 102% |
| 20241128 | 750 | 766 | 750 | 756 | 62,000 | 1 | 100% | 101% | 132% | ▲▲ | 99% | 98% | 98% | 82% | 102% |
| 20241129 | 757 | 758 | 752 | 753 | 22,700 | -3 | 100% | 99% | 37% | ▼ | 100% | 100% | 98% | 83% | 102% |
| 20241202 | 752 | 754 | 747 | 749 | 46,400 | -4 | 99% | 100% | 204% | ▼▼ | 100% | 100% | 97% | 86% | 101% |
| 20241203 | 751 | 755 | 746 | 749 | 51,900 | 0 | 100% | 100% | 112% | -- | 99% | 100% | 97% | 86% | 101% |
| 20241204 | 750 | 750 | 742 | 743 | 46,100 | -6 | 99% | 99% | 89% | ▼ | 100% | 101% | 98% | 85% | 100% |
| 20241205 | 745 | 747 | 742 | 742 | 14,700 | -1 | 100% | 100% | 32% | ▼▼ | 101% | 101% | 98% | 85% | 100% |
| 20241206 | 741 | 749 | 737 | 749 | 44,600 | 7 | 101% | 101% | 303% | ▲ | 100% | 99% | 0% | 86% | 101% |
| 20241209 | 752 | 756 | 747 | 753 | 53,100 | 4 | 101% | 100% | 119% | ▲▲ | 99% | 98% | 0% | 90% | 102% |
| 20241210 | 756 | 761 | 745 | 751 | 51,500 | -2 | 100% | 99% | 97% | ▼ | 99% | 98% | 0% | 98% | 101% |
| 20241211 | 752 | 752 | 743 | 748 | 46,500 | -3 | 100% | 99% | 90% | ▼▼ | 99% | 97% | 0% | 99% | 101% |
| 20241212 | 751 | 752 | 746 | 747 | 30,100 | -1 | 100% | 99% | 65% | ▼▼▼ | 99% | 97% | 0% | 99% | 101% |
| 20241213 | 748 | 750 | 736 | 740 | 74,900 | -7 | 99% | 99% | 249% | ▼▼▼▼ | 99% | 98% | 0% | 98% | 100% |
| 20241216 | 740 | 740 | 726 | 735 | 56,100 | -5 | 99% | 99% | 75% | ▼▼▼▼▼ | 98% | 99% | 0% | 97% | 100% |
| 20241217 | 733 | 733 | 718 | 721 | 92,400 | -14 | 98% | 98% | 165% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 723 | 726 | 717 | 726 | 43,200 | 5 | 101% | 100% | 47% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241219 | 720 | 728 | 717 | 727 | 40,100 | 1 | 100% | 101% | 93% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 727 | 734 | 723 | 725 | 68,400 | -2 | 100% | 100% | 171% | ▼ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 7,800 | 446,200 | 0 | 179,400 | 7,800 | 266,800 |
| 2024-12-06 | 8,400 | 460,800 | 0 | 191,000 | 8,400 | 269,800 |
| 2024-11-29 | 7,700 | 466,700 | 0 | 192,900 | 7,700 | 273,800 |
| 2024-11-22 | 7,900 | 471,100 | 0 | 194,000 | 7,900 | 277,100 |
| 2024-11-15 | 16,500 | 477,100 | 200 | 195,900 | 16,300 | 281,200 |
| 2024-11-08 | 22,200 | 474,900 | 0 | 190,300 | 22,200 | 284,600 |
| 2024-11-01 | 17,400 | 408,800 | 0 | 202,600 | 17,400 | 206,200 |
| 2024-10-25 | 19,900 | 386,200 | 0 | 189,600 | 19,900 | 196,600 |
| 2024-10-18 | 18,800 | 394,700 | 0 | 190,300 | 18,800 | 204,400 |
| 2024-10-11 | 19,000 | 397,400 | 0 | 192,200 | 19,000 | 205,200 |
| 2024-10-04 | 16,000 | 386,000 | 0 | 194,200 | 16,000 | 191,800 |
| 2024-09-27 | 17,000 | 370,500 | 0 | 173,400 | 17,000 | 197,100 |
| 2024-09-20 | 18,700 | 387,400 | 0 | 173,900 | 18,700 | 213,500 |
| 2024-09-13 | 17,400 | 366,400 | 0 | 162,200 | 17,400 | 204,200 |
| 2024-09-06 | 16,400 | 405,600 | 0 | 175,400 | 16,400 | 230,200 |
| 2024-08-30 | 28,700 | 434,900 | 0 | 188,200 | 28,700 | 246,700 |
| 2024-08-23 | 39,500 | 468,200 | 0 | 202,900 | 39,500 | 265,300 |
| 2024-08-16 | 36,300 | 342,600 | 0 | 183,300 | 36,300 | 159,300 |
| 2024-08-09 | 2,300 | 197,200 | 0 | 104,800 | 2,300 | 92,400 |
| 2024-08-02 | 1,000 | 270,600 | 0 | 180,000 | 1,000 | 90,600 |
| 2024-07-26 | 1,400 | 264,300 | 0 | 174,500 | 1,400 | 89,800 |
| 2024-07-19 | 1,400 | 263,000 | 0 | 179,600 | 1,400 | 83,400 |
| 2024-07-12 | 1,400 | 259,600 | 0 | 174,900 | 1,400 | 84,700 |
| 2024-07-05 | 1,500 | 283,900 | 0 | 208,300 | 1,500 | 75,600 |
| 2024-06-28 | 1,600 | 279,400 | 0 | 194,500 | 1,600 | 84,900 |
| 2024-06-21 | 900 | 284,500 | 0 | 172,800 | 900 | 111,700 |
| 2024-06-14 | 3,200 | 261,100 | 0 | 187,800 | 3,200 | 73,300 |
| 2024-06-07 | 2,600 | 269,500 | 0 | 186,100 | 2,600 | 83,400 |
| 2024-05-31 | 3,000 | 325,600 | 0 | 231,100 | 3,000 | 94,500 |
| 2024-05-24 | 3,500 | 383,100 | 0 | 207,500 | 3,500 | 175,600 |
| 2024-05-17 | 7,400 | 380,500 | 0 | 210,300 | 7,400 | 170,200 |
| 2024-05-10 | 6,700 | 267,200 | 0 | 146,000 | 6,700 | 121,200 |
| 2024-05-02 | 3,900 | 261,600 | 0 | 143,000 | 3,900 | 118,600 |
| 2024-04-26 | 3,000 | 285,000 | 0 | 141,300 | 3,000 | 143,700 |
| 2024-04-19 | 3,700 | 290,800 | 500 | 147,200 | 3,200 | 143,600 |
| 2024-04-12 | 3,900 | 265,300 | 500 | 146,900 | 3,400 | 118,400 |
| 2024-04-05 | 4,300 | 273,700 | 500 | 144,500 | 3,800 | 129,200 |
| 2024-03-29 | 4,700 | 203,900 | 500 | 159,100 | 4,200 | 44,800 |
| 2024-03-22 | 14,300 | 204,700 | 6,100 | 163,300 | 8,200 | 41,400 |
| 2024-03-15 | 10,500 | 245,100 | 6,100 | 169,400 | 4,400 | 75,700 |
| 2024-03-08 | 11,900 | 275,300 | 6,000 | 201,900 | 5,900 | 73,400 |
| 2024-03-01 | 3,500 | 260,200 | 500 | 206,900 | 3,000 | 53,300 |
| 2024-02-22 | 4,700 | 264,000 | 500 | 210,900 | 4,200 | 53,100 |
| 2024-02-16 | 5,500 | 262,900 | 500 | 211,600 | 5,000 | 51,300 |
| 2024-02-09 | 2,700 | 282,300 | 500 | 224,600 | 2,200 | 57,700 |
| 2024-02-02 | 2,200 | 381,800 | 500 | 216,500 | 1,700 | 165,300 |
| 2024-01-26 | 2,100 | 406,000 | 500 | 226,500 | 1,600 | 179,500 |
| 2024-01-19 | 2,400 | 392,800 | 500 | 215,200 | 1,900 | 177,600 |
| 2024-01-12 | 6,200 | 393,200 | 500 | 217,100 | 5,700 | 176,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 37,100 | 0.20% | ▼ | -57,243 | 753 | 753 | 740 | 745 | 133,000 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 94,343 | 0.51% | ▲ | 752 | 753 | 743 | 753 | 23,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4977 | 1 | ホーム | 新田ゼラチン株式会社 | 2024-12-21 20:26:12 |
| 4977 | 2 | 2024年11月23日（土）開催「個人投資家向けWEB説明会」の動画が公開されました | IRニュース | ニュース一覧 | 新田ゼラチン | 2024-12-17 21:28:51 |
| 4977 | 2 | 2024年12月6日（金）開催 「個人投資家向けWEBセミナー」の動画が公開されました | IRニュース | ニュース一覧 | 新田ゼラチン | 2024-12-17 21:28:50 |
| 4977 | 2 | 「個人投資家向けのための会社説明会 in 大阪」の動画が公開されました | IRニュース | ニュース一覧 | 新田ゼラチン | 2024-12-13 21:29:26 |
| 4977 | 2 | 2024年12月6日（金）開催 「個人投資家向けWEBセミナー」のお知らせ | IRニュース | ニュース一覧 | 新田ゼラチン | 2024-11-25 20:30:16 |
| 4977 | 2 | 「個人投資家向けWEB説明会」を開催します | IRニュース | ニュース一覧 | 新田ゼラチン | 2024-11-15 19:29:48 |
| 4977 | 2 | 半期報告書－第86期中（2024年4月1日－2024年9月30日） | 2024-11-14 19:30:05 |
| 4977 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-12 18:30:46 |
| 4977 | 2 | インド連結子会社における生産設備の一時的操業停止について（開示事項の経過） | 2024-11-12 18:30:43 |
| 4977 | 2 | 2025年３月期 第２四半期（中間期）決算説明資料 | 2024-11-12 18:30:42 |