| 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 | 673 | 673 | 661 | 665 | 4,000 | 3 | 100% | 99% | 59% | ▲ | 99% | 101% | 108% | 96% | 101% |
| 20250311 | 665 | 665 | 655 | 660 | 4,400 | -5 | 99% | 99% | 110% | ▼ | 100% | 102% | 108% | 96% | 100% |
| 20250312 | 661 | 668 | 661 | 664 | 3,100 | 4 | 101% | 100% | 70% | ▲ | 100% | 103% | 108% | 96% | 101% |
| 20250313 | 664 | 670 | 664 | 665 | 4,100 | 1 | 100% | 100% | 132% | ▲▲ | 101% | 108% | 108% | 96% | 101% |
| 20250314 | 665 | 671 | 663 | 670 | 2,800 | 5 | 101% | 101% | 68% | ▲▲▲ | 100% | 107% | 107% | 97% | 102% |
| 20250317 | 670 | 673 | 668 | 673 | 5,600 | 3 | 100% | 100% | 200% | ▲▲▲▲ | 99% | 106% | 106% | 98% | 102% |
| 20250318 | 675 | 675 | 668 | 668 | 2,600 | -5 | 99% | 99% | 46% | ▼ | 103% | 108% | 104% | 98% | 101% |
| 20250319 | 665 | 690 | 665 | 687 | 10,800 | 19 | 103% | 103% | 415% | ▲ | 103% | 102% | 99% | 100% | 104% |
| 20250321 | 693 | 720 | 691 | 715 | 34,000 | 28 | 104% | 103% | 315% | ▲▲ | 99% | 98% | 95% | 100% | 108% |
| 20250324 | 723 | 723 | 696 | 714 | 15,700 | -1 | 100% | 99% | 46% | ▼ | 99% | 97% | 95% | 100% | 108% |
| 20250325 | 722 | 722 | 709 | 718 | 4,000 | 4 | 101% | 99% | 25% | ▲ | 100% | 101% | 97% | 100% | 109% |
| 20250326 | 711 | 720 | 708 | 708 | 4,100 | -10 | 99% | 100% | 103% | ▼ | 100% | 101% | 97% | 99% | 107% |
| 20250327 | 710 | 715 | 708 | 710 | 7,300 | 2 | 100% | 100% | 178% | ▲ | 99% | 101% | 97% | 99% | 108% |
| 20250328 | 710 | 712 | 702 | 702 | 4,400 | -8 | 99% | 99% | 60% | ▼ | 100% | 100% | 99% | 98% | 106% |
| 20250331 | 693 | 701 | 686 | 692 | 7,300 | -10 | 99% | 100% | 166% | ▼▼ | 101% | 92% | 97% | 96% | 105% |
| 20250401 | 708 | 723 | 708 | 716 | 14,300 | 24 | 103% | 101% | 196% | ▲ | 99% | 88% | 95% | 100% | 108% |
| 20250402 | 722 | 723 | 715 | 715 | 2,500 | -1 | 100% | 99% | 17% | ▼ | 102% | 98% | 102% | 100% | 108% |
| 20250403 | 675 | 707 | 675 | 691 | 14,300 | -24 | 97% | 102% | 572% | ▼▼ | 97% | 99% | 102% | 96% | 105% |
| 20250404 | 676 | 685 | 630 | 653 | 45,900 | -38 | 95% | 97% | 321% | ▼▼▼ | 102% | 108% | 111% | 91% | 100% |
| 20250408 | 619 | 642 | 619 | 632 | 12,500 | -21 | 97% | 102% | 27% | ▼▼▼▼ | 101% | 108% | 111% | 88% | 100% |
| 20250409 | 622 | 627 | 617 | 627 | 7,000 | -5 | 99% | 101% | 56% | ▼▼▼▼▼ | 101% | 102% | 105% | 87% | 100% |
| 20250410 | 657 | 664 | 649 | 664 | 3,500 | 37 | 106% | 101% | 50% | ▲ | 100% | 100% | 102% | 92% | 106% |
| 20250411 | 671 | 671 | 658 | 671 | 5,400 | 7 | 101% | 100% | 154% | ▲▲ | 98% | 101% | 101% | 93% | 107% |
| 20250414 | 679 | 679 | 661 | 664 | 3,200 | -7 | 99% | 98% | 59% | ▼ | 101% | 103% | 103% | 92% | 106% |
| 20250415 | 665 | 670 | 662 | 669 | 2,700 | 5 | 101% | 101% | 84% | ▲ | 100% | 103% | 103% | 93% | 107% |
| 20250416 | 669 | 672 | 663 | 672 | 2,500 | 3 | 100% | 100% | 93% | ▲▲ | 100% | 103% | 102% | 94% | 107% |
| 20250417 | 672 | 674 | 667 | 674 | 3,200 | 2 | 100% | 100% | 128% | ▲▲▲ | 102% | 102% | 102% | 94% | 107% |
| 20250418 | 675 | 690 | 675 | 688 | 5,000 | 14 | 102% | 102% | 156% | ▲▲▲▲ | 98% | 100% | 99% | 96% | 110% |
| 20250421 | 691 | 691 | 674 | 680 | 3,300 | -8 | 99% | 98% | 66% | ▼ | 101% | 100% | 101% | 95% | 108% |
| 20250422 | 680 | 687 | 679 | 687 | 700 | 7 | 101% | 101% | 21% | ▲ | 100% | 99% | 101% | 96% | 110% |
| 20250423 | 690 | 690 | 687 | 689 | 2,700 | 2 | 100% | 100% | 386% | ▲▲ | 100% | 99% | 101% | 96% | 110% |
| 20250424 | 689 | 689 | 686 | 688 | 2,400 | -1 | 100% | 100% | 89% | ▼ | 99% | 100% | 101% | 96% | 110% |
| 20250425 | 690 | 690 | 682 | 683 | 9,200 | -5 | 99% | 99% | 383% | ▼▼ | 100% | 101% | 102% | 95% | 109% |
| 20250428 | 683 | 686 | 671 | 682 | 6,600 | -1 | 100% | 100% | 72% | ▼▼▼ | 100% | 101% | 103% | 95% | 109% |
| 20250430 | 681 | 681 | 664 | 681 | 5,200 | -1 | 100% | 100% | 79% | ▼▼▼▼ | 101% | 101% | 104% | 95% | 109% |
| 20250501 | 676 | 687 | 670 | 682 | 7,000 | 1 | 100% | 101% | 135% | ▲ | 101% | 100% | 103% | 95% | 109% |
| 20250502 | 682 | 689 | 680 | 687 | 5,800 | 5 | 101% | 101% | 83% | ▲▲ | 100% | 100% | 102% | 99% | 110% |
| 20250507 | 686 | 688 | 681 | 686 | 4,700 | -1 | 100% | 100% | 81% | ▼ | 100% | 100% | 102% | 100% | 109% |
| 20250508 | 686 | 686 | 686 | 686 | 1,500 | 0 | 100% | 100% | 32% | -- | 99% | 100% | 102% | 100% | 109% |
| 20250509 | 689 | 692 | 681 | 681 | 12,500 | -5 | 99% | 99% | 833% | ▼ | 101% | 101% | 103% | 99% | 109% |
| 20250512 | 681 | 685 | 672 | 685 | 11,400 | 4 | 101% | 101% | 91% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20250513 | 685 | 689 | 680 | 685 | 3,700 | 0 | 100% | 100% | 32% | -- | 100% | 100% | 102% | 99% | 103% |
| 20250514 | 685 | 690 | 683 | 686 | 3,400 | 1 | 100% | 100% | 92% | ▲ | 100% | 101% | 103% | 100% | 103% |
| 20250515 | 683 | 686 | 679 | 681 | 3,500 | -5 | 99% | 100% | 103% | ▼ | 101% | 101% | 102% | 99% | 102% |
| 20250516 | 681 | 685 | 678 | 685 | 3,200 | 4 | 101% | 101% | 91% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20250519 | 685 | 690 | 675 | 687 | 3,600 | 2 | 100% | 100% | 113% | ▲▲ | 99% | 101% | 101% | 100% | 102% |
| 20250520 | 690 | 694 | 686 | 686 | 4,900 | -1 | 100% | 99% | 136% | ▼ | 100% | 101% | 102% | 100% | 101% |
| 20250521 | 686 | 694 | 685 | 689 | 5,300 | 3 | 100% | 100% | 108% | ▲ | 100% | 101% | 101% | 100% | 101% |
| 20250522 | 687 | 693 | 687 | 688 | 2,900 | -1 | 100% | 100% | 55% | ▼ | 101% | 102% | 101% | 100% | 101% |
| 20250523 | 688 | 695 | 688 | 695 | 2,800 | 7 | 101% | 101% | 97% | ▲ | 99% | 100% | 0% | 100% | 102% |
| 20250526 | 698 | 698 | 685 | 689 | 2,500 | -6 | 99% | 99% | 89% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20250527 | 689 | 693 | 683 | 691 | 2,600 | 2 | 100% | 100% | 104% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250528 | 695 | 695 | 691 | 692 | 2,600 | 1 | 100% | 100% | 100% | ▲▲ | 101% | 100% | 0% | 100% | 102% |
| 20250529 | 696 | 705 | 694 | 701 | 8,800 | 9 | 101% | 101% | 338% | ▲▲▲ | 99% | 100% | 0% | 100% | 103% |
| 20250530 | 700 | 700 | 691 | 696 | 2,900 | -5 | 99% | 99% | 33% | ▼ | 99% | 100% | 0% | 99% | 102% |
| 20250602 | 696 | 696 | 688 | 688 | 3,500 | -8 | 99% | 99% | 121% | ▼▼ | 101% | 101% | 0% | 98% | 101% |
| 20250603 | 689 | 698 | 688 | 693 | 2,100 | 5 | 101% | 101% | 60% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 693 | 699 | 693 | 694 | 3,300 | 1 | 100% | 100% | 157% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 694 | 701 | 692 | 697 | 3,000 | 3 | 100% | 100% | 91% | ▲▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 696 | 696 | 695 | 695 | 1,200 | -2 | 100% | 100% | 40% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 148,300 | 0 | 120,400 | 0 | 27,900 |
| 2025-05-23 | 0 | 148,500 | 0 | 120,000 | 0 | 28,500 |
| 2025-05-16 | 0 | 151,100 | 0 | 120,000 | 0 | 31,100 |
| 2025-05-09 | 0 | 149,700 | 0 | 119,800 | 0 | 29,900 |
| 2025-05-02 | 0 | 149,800 | 0 | 121,000 | 0 | 28,800 |
| 2025-04-25 | 0 | 152,600 | 0 | 120,600 | 0 | 32,000 |
| 2025-04-18 | 0 | 150,600 | 0 | 120,400 | 0 | 30,200 |
| 2025-04-11 | 0 | 151,300 | 0 | 120,400 | 0 | 30,900 |
| 2025-04-04 | 0 | 158,700 | 0 | 125,700 | 0 | 33,000 |
| 2025-03-28 | 0 | 168,800 | 0 | 135,800 | 0 | 33,000 |
| 2025-03-21 | 0 | 172,400 | 0 | 135,500 | 0 | 36,900 |
| 2025-03-14 | 0 | 177,500 | 0 | 129,700 | 0 | 47,800 |
| 2025-03-07 | 0 | 177,600 | 0 | 128,200 | 0 | 49,400 |
| 2025-02-28 | 0 | 176,100 | 0 | 126,400 | 0 | 49,700 |
| 2025-02-21 | 0 | 181,500 | 0 | 129,500 | 0 | 52,000 |
| 2025-02-14 | 0 | 185,300 | 0 | 130,300 | 0 | 55,000 |
| 2025-02-07 | 1,300 | 188,200 | 1,300 | 130,100 | 0 | 58,100 |
| 2025-01-31 | 0 | 183,700 | 0 | 130,200 | 0 | 53,500 |
| 2025-01-24 | 0 | 182,400 | 0 | 130,700 | 0 | 51,700 |
| 2025-01-17 | 0 | 179,800 | 0 | 130,900 | 0 | 48,900 |
| 2025-01-10 | 0 | 174,900 | 0 | 132,600 | 0 | 42,300 |
| 2024-12-27 | 0 | 167,700 | 0 | 132,600 | 0 | 35,100 |
| 2024-12-20 | 0 | 85,500 | 0 | 66,400 | 0 | 19,100 |
| 2024-12-13 | 0 | 88,900 | 0 | 70,000 | 0 | 18,900 |
| 2024-12-06 | 0 | 85,100 | 0 | 68,600 | 0 | 16,500 |
| 2024-11-29 | 0 | 84,700 | 0 | 69,800 | 0 | 14,900 |
| 2024-11-22 | 0 | 83,000 | 0 | 69,700 | 0 | 13,300 |
| 2024-11-15 | 0 | 83,800 | 0 | 69,500 | 0 | 14,300 |
| 2024-11-08 | 0 | 88,700 | 0 | 72,800 | 0 | 15,900 |
| 2024-11-01 | 0 | 86,200 | 0 | 69,400 | 0 | 16,800 |
| 2024-10-25 | 0 | 87,300 | 0 | 70,000 | 0 | 17,300 |
| 2024-10-18 | 0 | 86,800 | 0 | 68,600 | 0 | 18,200 |
| 2024-10-11 | 0 | 84,700 | 0 | 66,800 | 0 | 17,900 |
| 2024-10-04 | 0 | 85,700 | 0 | 67,100 | 0 | 18,600 |
| 2024-09-27 | 0 | 90,100 | 0 | 67,900 | 0 | 22,200 |
| 2024-09-20 | 0 | 91,000 | 0 | 67,700 | 0 | 23,300 |
| 2024-09-13 | 0 | 90,600 | 0 | 67,400 | 0 | 23,200 |
| 2024-09-06 | 0 | 89,500 | 0 | 67,600 | 0 | 21,900 |
| 2024-08-30 | 0 | 88,200 | 0 | 67,600 | 0 | 20,600 |
| 2024-08-23 | 0 | 87,100 | 0 | 66,100 | 0 | 21,000 |
| 2024-08-16 | 0 | 87,300 | 0 | 65,400 | 0 | 21,900 |
| 2024-08-09 | 0 | 84,200 | 0 | 63,300 | 0 | 20,900 |
| 2024-08-02 | 0 | 93,800 | 0 | 72,800 | 0 | 21,000 |
| 2024-07-26 | 0 | 92,700 | 0 | 72,400 | 0 | 20,300 |
| 2024-07-19 | 0 | 91,600 | 0 | 73,000 | 0 | 18,600 |
| 2024-07-12 | 0 | 91,900 | 0 | 73,600 | 0 | 18,300 |
| 2024-07-05 | 0 | 92,900 | 0 | 73,800 | 0 | 19,100 |
| 2024-06-28 | 0 | 92,800 | 0 | 73,600 | 0 | 19,200 |
| 2024-06-21 | 0 | 94,200 | 0 | 73,700 | 0 | 20,500 |
| 2024-06-14 | 0 | 94,500 | 0 | 73,200 | 0 | 21,300 |
| 2024-06-07 | 0 | 91,500 | 0 | 74,400 | 0 | 17,100 |
| 2024-05-31 | 0 | 91,100 | 0 | 74,000 | 0 | 17,100 |
| 2024-05-24 | 0 | 92,800 | 0 | 73,100 | 0 | 19,700 |
| 2024-05-17 | 0 | 89,100 | 0 | 73,400 | 0 | 15,700 |
| 2024-05-10 | 0 | 93,800 | 0 | 78,000 | 0 | 15,800 |
| 2024-05-02 | 0 | 92,200 | 0 | 78,200 | 0 | 14,000 |
| 2024-04-26 | 0 | 90,700 | 0 | 79,000 | 0 | 11,700 |
| 2024-04-19 | 0 | 94,700 | 0 | 80,600 | 0 | 14,100 |
| 2024-04-12 | 0 | 98,200 | 0 | 78,300 | 0 | 19,900 |
| 2024-04-05 | 0 | 106,100 | 0 | 81,200 | 0 | 24,900 |
| 2024-03-29 | 0 | 111,200 | 0 | 80,200 | 0 | 31,000 |
| 2024-03-22 | 0 | 106,300 | 0 | 75,000 | 0 | 31,300 |
| 2024-03-15 | 0 | 97,800 | 0 | 69,600 | 0 | 28,200 |
| 2024-03-08 | 0 | 93,100 | 0 | 64,900 | 0 | 28,200 |
| 2024-03-01 | 0 | 94,600 | 0 | 60,000 | 0 | 34,600 |
| 2024-02-22 | 0 | 94,500 | 0 | 58,500 | 0 | 36,000 |
| 2024-02-16 | 0 | 95,000 | 0 | 60,600 | 0 | 34,400 |
| 2024-02-09 | 0 | 97,700 | 0 | 59,200 | 0 | 38,500 |
| 2024-02-02 | 0 | 80,600 | 0 | 56,300 | 0 | 24,300 |
| 2024-01-26 | 0 | 80,600 | 0 | 56,000 | 0 | 24,600 |
| 2024-01-19 | 0 | 81,000 | 0 | 55,700 | 0 | 25,300 |
| 2024-01-12 | 0 | 81,900 | 0 | 55,500 | 0 | 26,400 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100VPE4 | 350 | 2025-05-08 15:50 | 新報国マテリアル株式会社 | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5542 | 1 | 新報国マテリアル株式会社 Shinhokoku Material Corp. | 2025-06-07 07:22:14 |
| 5542 | 2 | 第92回定時株主総会招集通知を掲載しました。2025年03月05日 | 2025-03-05 10:29:55 |
| 5542 | 2 | 第91回定時株主総会招集通知を掲載しました。2024年03月05日 | 2024-06-21 16:43:58 |
| 5542 | 2 | Web IR セミナーご質問のご回答について2024年05月30日 | 2024-06-18 14:58:42 |
| 5542 | 2 | 個人投資家向けオンライン企業IRセミナー | auカブコム証券 | ネット証券（国内株・米国株・信用取引・FX・投資信託･NISA・先物オプション） | 2024-06-18 07:40:50 |
| 5542 | 2 | IRカレンダー | 新報国マテリアル株式会社 Shinhokoku Material Corp. | 2024-06-14 23:55:34 |
| 5542 | 3 | 自己株式の取得状況に関するお知らせ2025年06月05日 | 2025-06-05 22:29:54 |
| 5542 | 3 | 自己株式の取得状況に関するお知らせ2025年05月07日 | 2025-05-07 20:30:16 |
| 5542 | 3 | 当社取締役等に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ2025年04月21日 | 2025-04-21 22:29:53 |
| 5542 | 3 | 自己株式の取得状況に関するお知らせ2025年04月04日 | 2025-04-04 23:29:29 |