| 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 | 1,540 | 1,590 | 1,531 | 1,573 | 6,800 | 33 | 102% | 102% | 40% | ▲ | 100% | 109% | 114% | 95% | 129% |
| 20250311 | 1,545 | 1,558 | 1,510 | 1,543 | 6,600 | -30 | 98% | 100% | 97% | ▼ | 101% | 112% | 113% | 93% | 125% |
| 20250312 | 1,555 | 1,574 | 1,544 | 1,571 | 3,200 | 28 | 102% | 101% | 48% | ▲ | 103% | 110% | 112% | 95% | 128% |
| 20250313 | 1,578 | 1,704 | 1,562 | 1,623 | 13,200 | 52 | 103% | 103% | 413% | ▲▲ | 99% | 105% | 110% | 98% | 126% |
| 20250314 | 1,639 | 1,640 | 1,615 | 1,630 | 6,800 | 7 | 100% | 99% | 52% | ▲▲▲ | 103% | 107% | 111% | 98% | 119% |
| 20250317 | 1,630 | 1,687 | 1,630 | 1,687 | 7,800 | 57 | 103% | 103% | 115% | ▲▲▲▲ | 103% | 102% | 106% | 100% | 123% |
| 20250318 | 1,699 | 1,743 | 1,679 | 1,743 | 17,100 | 56 | 103% | 103% | 219% | ▲▲▲▲▲ | 99% | 98% | 107% | 100% | 118% |
| 20250319 | 1,732 | 1,743 | 1,710 | 1,717 | 8,800 | -26 | 99% | 99% | 51% | ▼ | 100% | 98% | 109% | 99% | 116% |
| 20250321 | 1,712 | 1,739 | 1,680 | 1,717 | 6,400 | 0 | 100% | 100% | 73% | -- | 101% | 97% | 109% | 99% | 116% |
| 20250324 | 1,720 | 1,738 | 1,698 | 1,738 | 6,200 | 21 | 101% | 101% | 97% | ▲ | 98% | 100% | 107% | 100% | 118% |
| 20250325 | 1,738 | 1,746 | 1,651 | 1,695 | 8,500 | -43 | 98% | 98% | 137% | ▼ | 100% | 105% | 111% | 97% | 112% |
| 20250326 | 1,681 | 1,709 | 1,640 | 1,676 | 8,200 | -19 | 99% | 100% | 96% | ▼▼ | 99% | 108% | 114% | 96% | 111% |
| 20250327 | 1,636 | 1,669 | 1,611 | 1,620 | 13,200 | -56 | 97% | 99% | 161% | ▼▼▼ | 103% | 109% | 116% | 93% | 107% |
| 20250328 | 1,608 | 1,682 | 1,608 | 1,663 | 14,600 | 43 | 103% | 103% | 111% | ▲ | 106% | 103% | 113% | 95% | 110% |
| 20250331 | 1,646 | 1,739 | 1,632 | 1,739 | 20,300 | 76 | 105% | 106% | 139% | ▲▲ | 101% | 94% | 108% | 100% | 113% |
| 20250401 | 1,735 | 1,898 | 1,720 | 1,760 | 25,700 | 21 | 101% | 101% | 127% | ▲▲▲ | 97% | 89% | 103% | 100% | 114% |
| 20250402 | 1,817 | 1,817 | 1,680 | 1,754 | 15,200 | -6 | 100% | 97% | 59% | ▼ | 100% | 98% | 110% | 100% | 114% |
| 20250403 | 1,697 | 1,785 | 1,694 | 1,703 | 11,900 | -51 | 97% | 100% | 78% | ▼▼ | 98% | 105% | 111% | 97% | 111% |
| 20250404 | 1,663 | 1,664 | 1,502 | 1,627 | 34,400 | -76 | 96% | 98% | 289% | ▼▼▼ | 99% | 111% | 112% | 92% | 106% |
| 20250408 | 1,630 | 1,686 | 1,611 | 1,620 | 20,200 | -7 | 100% | 99% | 59% | ▼▼▼▼ | 100% | 113% | 113% | 92% | 105% |
| 20250409 | 1,599 | 1,620 | 1,556 | 1,592 | 8,000 | -28 | 98% | 100% | 40% | ▼▼▼▼▼ | 100% | 107% | 108% | 90% | 103% |
| 20250410 | 1,672 | 1,700 | 1,661 | 1,670 | 6,400 | 78 | 105% | 100% | 80% | ▲ | 104% | 111% | 108% | 95% | 106% |
| 20250411 | 1,670 | 1,745 | 1,620 | 1,744 | 19,900 | 74 | 104% | 104% | 311% | ▲▲ | 101% | 105% | 101% | 99% | 110% |
| 20250414 | 1,784 | 1,821 | 1,763 | 1,805 | 7,700 | 61 | 103% | 101% | 39% | ▲▲▲ | 99% | 103% | 103% | 100% | 113% |
| 20250415 | 1,808 | 1,810 | 1,750 | 1,783 | 5,700 | -22 | 99% | 99% | 74% | ▼ | 99% | 104% | 104% | 99% | 112% |
| 20250416 | 1,783 | 1,804 | 1,745 | 1,769 | 7,000 | -14 | 99% | 99% | 123% | ▼▼ | 106% | 103% | 106% | 98% | 111% |
| 20250417 | 1,759 | 1,860 | 1,758 | 1,857 | 10,400 | 88 | 105% | 106% | 149% | ▲ | 99% | 93% | 99% | 100% | 117% |
| 20250418 | 1,888 | 1,888 | 1,817 | 1,867 | 5,600 | 10 | 101% | 99% | 54% | ▲▲ | 98% | 93% | 100% | 100% | 117% |
| 20250421 | 1,887 | 1,894 | 1,821 | 1,854 | 6,900 | -13 | 99% | 98% | 123% | ▼ | 98% | 93% | 101% | 99% | 116% |
| 20250422 | 1,854 | 1,874 | 1,818 | 1,818 | 4,600 | -36 | 98% | 98% | 67% | ▼▼ | 97% | 98% | 104% | 97% | 114% |
| 20250423 | 1,815 | 1,815 | 1,731 | 1,761 | 9,200 | -57 | 97% | 97% | 200% | ▼▼▼ | 101% | 103% | 107% | 94% | 111% |
| 20250424 | 1,750 | 1,778 | 1,747 | 1,762 | 5,500 | 1 | 100% | 101% | 60% | ▲ | 97% | 101% | 106% | 94% | 111% |
| 20250425 | 1,778 | 1,778 | 1,728 | 1,728 | 7,100 | -34 | 98% | 97% | 129% | ▼ | 101% | 105% | 110% | 93% | 109% |
| 20250428 | 1,716 | 1,750 | 1,700 | 1,730 | 8,500 | 2 | 100% | 101% | 120% | ▲ | 103% | 104% | 109% | 93% | 109% |
| 20250430 | 1,718 | 1,810 | 1,718 | 1,771 | 7,400 | 41 | 102% | 103% | 87% | ▲▲ | 100% | 99% | 104% | 95% | 111% |
| 20250501 | 1,811 | 1,811 | 1,780 | 1,802 | 1,700 | 31 | 102% | 100% | 23% | ▲▲▲ | 97% | 99% | 104% | 97% | 113% |
| 20250502 | 1,816 | 1,816 | 1,760 | 1,769 | 6,000 | -33 | 98% | 97% | 353% | ▼ | 101% | 99% | 105% | 95% | 111% |
| 20250507 | 1,780 | 1,812 | 1,780 | 1,795 | 3,600 | 26 | 101% | 101% | 60% | ▲ | 99% | 101% | 104% | 96% | 113% |
| 20250508 | 1,801 | 1,801 | 1,778 | 1,778 | 3,300 | -17 | 99% | 99% | 92% | ▼ | 101% | 105% | 105% | 95% | 112% |
| 20250509 | 1,774 | 1,818 | 1,773 | 1,795 | 1,700 | 17 | 101% | 101% | 52% | ▲ | 99% | 104% | 104% | 96% | 113% |
| 20250512 | 1,785 | 1,818 | 1,750 | 1,768 | 7,500 | -27 | 98% | 99% | 441% | ▼ | 99% | 102% | 103% | 95% | 106% |
| 20250513 | 1,795 | 1,795 | 1,740 | 1,771 | 9,100 | 3 | 100% | 99% | 121% | ▲ | 103% | 106% | 104% | 95% | 102% |
| 20250514 | 1,768 | 1,900 | 1,768 | 1,821 | 75,900 | 50 | 103% | 103% | 834% | ▲▲ | 99% | 100% | 98% | 98% | 105% |
| 20250515 | 1,883 | 1,995 | 1,807 | 1,860 | 190,600 | 39 | 102% | 99% | 251% | ▲▲▲ | 98% | 100% | 100% | 100% | 108% |
| 20250516 | 1,845 | 1,892 | 1,761 | 1,810 | 96,700 | -50 | 97% | 98% | 51% | ▼ | 99% | 98% | 100% | 97% | 105% |
| 20250519 | 1,850 | 1,884 | 1,820 | 1,830 | 25,400 | 20 | 101% | 99% | 26% | ▲ | 103% | 102% | 100% | 98% | 106% |
| 20250520 | 1,833 | 1,917 | 1,833 | 1,880 | 23,700 | 50 | 103% | 103% | 93% | ▲▲ | 97% | 98% | 96% | 100% | 109% |
| 20250521 | 1,900 | 1,940 | 1,852 | 1,852 | 32,100 | -28 | 99% | 97% | 135% | ▼ | 99% | 101% | 97% | 99% | 107% |
| 20250522 | 1,831 | 1,852 | 1,814 | 1,819 | 20,800 | -33 | 98% | 99% | 65% | ▼▼ | 100% | 100% | 95% | 97% | 105% |
| 20250523 | 1,827 | 1,870 | 1,822 | 1,822 | 10,500 | 3 | 100% | 100% | 50% | ▲ | 102% | 101% | 0% | 97% | 105% |
| 20250526 | 1,823 | 1,865 | 1,823 | 1,865 | 7,500 | 43 | 102% | 102% | 71% | ▲▲ | 99% | 100% | 0% | 99% | 108% |
| 20250527 | 1,851 | 1,863 | 1,834 | 1,841 | 7,800 | -24 | 99% | 99% | 104% | ▼ | 99% | 100% | 0% | 98% | 107% |
| 20250528 | 1,841 | 1,847 | 1,814 | 1,814 | 11,300 | -27 | 99% | 99% | 145% | ▼▼ | 100% | 101% | 0% | 96% | 105% |
| 20250529 | 1,815 | 1,855 | 1,815 | 1,820 | 10,700 | 6 | 100% | 100% | 95% | ▲ | 101% | 100% | 0% | 97% | 103% |
| 20250530 | 1,820 | 1,843 | 1,820 | 1,834 | 4,800 | 14 | 101% | 101% | 45% | ▲▲ | 101% | 97% | 0% | 98% | 104% |
| 20250602 | 1,833 | 1,848 | 1,823 | 1,844 | 6,400 | 10 | 101% | 101% | 133% | ▲▲▲ | 99% | 94% | 0% | 98% | 104% |
| 20250603 | 1,847 | 1,847 | 1,814 | 1,833 | 13,000 | -11 | 99% | 99% | 203% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20250604 | 1,837 | 1,845 | 1,819 | 1,819 | 10,300 | -14 | 99% | 99% | 79% | ▼▼ | 98% | 0% | 0% | 97% | 103% |
| 20250605 | 1,822 | 1,835 | 1,779 | 1,781 | 35,500 | -38 | 98% | 98% | 345% | ▼▼▼ | 98% | 0% | 0% | 95% | 101% |
| 20250606 | 1,774 | 1,797 | 1,730 | 1,737 | 42,700 | -44 | 98% | 98% | 120% | ▼▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 144,100 | 0 | 91,400 | 0 | 52,700 |
| 2025-05-23 | 0 | 154,800 | 0 | 94,200 | 0 | 60,600 |
| 2025-05-16 | 0 | 189,500 | 0 | 121,900 | 0 | 67,600 |
| 2025-05-09 | 0 | 130,400 | 0 | 95,300 | 0 | 35,100 |
| 2025-05-02 | 0 | 129,900 | 0 | 94,200 | 0 | 35,700 |
| 2025-04-25 | 0 | 129,500 | 0 | 92,000 | 0 | 37,500 |
| 2025-04-18 | 0 | 129,200 | 0 | 93,700 | 0 | 35,500 |
| 2025-04-11 | 0 | 125,400 | 0 | 89,500 | 0 | 35,900 |
| 2025-04-04 | 0 | 146,600 | 0 | 109,700 | 0 | 36,900 |
| 2025-03-28 | 0 | 165,100 | 0 | 120,700 | 0 | 44,400 |
| 2025-03-21 | 100 | 161,100 | 100 | 121,000 | 0 | 40,100 |
| 2025-03-14 | 0 | 158,000 | 0 | 118,600 | 0 | 39,400 |
| 2025-03-07 | 100 | 166,500 | 100 | 117,600 | 0 | 48,900 |
| 2025-02-28 | 0 | 153,400 | 0 | 104,300 | 0 | 49,100 |
| 2025-02-21 | 0 | 176,200 | 0 | 115,700 | 0 | 60,500 |
| 2025-02-14 | 0 | 221,700 | 0 | 151,900 | 0 | 69,800 |
| 2025-02-07 | 0 | 206,000 | 0 | 137,600 | 0 | 68,400 |
| 2025-01-31 | 0 | 210,300 | 0 | 140,700 | 0 | 69,600 |
| 2025-01-24 | 0 | 212,900 | 0 | 141,300 | 0 | 71,600 |
| 2025-01-17 | 0 | 214,600 | 0 | 141,500 | 0 | 73,100 |
| 2025-01-10 | 0 | 211,100 | 0 | 137,400 | 0 | 73,700 |
| 2024-12-27 | 0 | 212,600 | 0 | 138,200 | 0 | 74,400 |
| 2024-12-20 | 0 | 221,400 | 0 | 141,300 | 0 | 80,100 |
| 2024-12-13 | 0 | 223,800 | 0 | 142,300 | 0 | 81,500 |
| 2024-12-06 | 0 | 222,800 | 0 | 140,400 | 0 | 82,400 |
| 2024-11-29 | 300 | 213,700 | 300 | 139,900 | 0 | 73,800 |
| 2024-11-22 | 200 | 219,800 | 200 | 152,900 | 0 | 66,900 |
| 2024-11-15 | 100 | 215,600 | 100 | 161,300 | 0 | 54,300 |
| 2024-11-08 | 0 | 171,400 | 0 | 150,100 | 0 | 21,300 |
| 2024-11-01 | 0 | 172,800 | 0 | 151,100 | 0 | 21,700 |
| 2024-10-25 | 0 | 174,600 | 0 | 152,400 | 0 | 22,200 |
| 2024-10-18 | 0 | 174,200 | 0 | 151,200 | 0 | 23,000 |
| 2024-10-11 | 0 | 175,400 | 0 | 150,900 | 0 | 24,500 |
| 2024-10-04 | 0 | 175,100 | 0 | 152,000 | 0 | 23,100 |
| 2024-09-27 | 0 | 180,600 | 0 | 157,400 | 0 | 23,200 |
| 2024-09-20 | 0 | 182,300 | 0 | 159,400 | 0 | 22,900 |
| 2024-09-13 | 0 | 187,000 | 0 | 161,100 | 0 | 25,900 |
| 2024-09-06 | 0 | 190,400 | 0 | 163,000 | 0 | 27,400 |
| 2024-08-30 | 0 | 196,400 | 0 | 162,200 | 0 | 34,200 |
| 2024-08-23 | 0 | 216,100 | 0 | 165,700 | 0 | 50,400 |
| 2024-08-16 | 0 | 209,700 | 0 | 157,900 | 0 | 51,800 |
| 2024-08-09 | 0 | 207,300 | 0 | 158,800 | 0 | 48,500 |
| 2024-08-02 | 0 | 238,300 | 0 | 180,300 | 0 | 58,000 |
| 2024-07-26 | 0 | 239,800 | 0 | 184,500 | 0 | 55,300 |
| 2024-07-19 | 0 | 247,700 | 0 | 184,700 | 0 | 63,000 |
| 2024-07-12 | 0 | 244,900 | 0 | 183,200 | 0 | 61,700 |
| 2024-07-05 | 0 | 246,400 | 0 | 184,700 | 0 | 61,700 |
| 2024-06-28 | 0 | 246,900 | 0 | 181,300 | 0 | 65,600 |
| 2024-06-21 | 0 | 259,200 | 0 | 182,900 | 0 | 76,300 |
| 2024-06-14 | 0 | 259,200 | 0 | 184,300 | 0 | 74,900 |
| 2024-06-07 | 0 | 256,200 | 0 | 179,800 | 0 | 76,400 |
| 2024-05-31 | 0 | 261,700 | 0 | 184,200 | 0 | 77,500 |
| 2024-05-24 | 0 | 256,500 | 0 | 188,000 | 0 | 68,500 |
| 2024-05-17 | 0 | 251,400 | 0 | 182,300 | 0 | 69,100 |
| 2024-05-10 | 0 | 221,400 | 0 | 160,800 | 0 | 60,600 |
| 2024-05-02 | 0 | 222,400 | 0 | 161,200 | 0 | 61,200 |
| 2024-04-26 | 0 | 228,700 | 0 | 164,000 | 0 | 64,700 |
| 2024-04-19 | 0 | 221,000 | 0 | 158,200 | 0 | 62,800 |
| 2024-04-12 | 0 | 223,600 | 0 | 155,800 | 0 | 67,800 |
| 2024-04-05 | 0 | 221,100 | 0 | 152,400 | 0 | 68,700 |
| 2024-03-29 | 0 | 236,700 | 0 | 148,400 | 0 | 88,300 |
| 2024-03-22 | 0 | 244,400 | 0 | 151,100 | 0 | 93,300 |
| 2024-03-15 | 0 | 271,900 | 0 | 156,500 | 0 | 115,400 |
| 2024-03-08 | 0 | 277,300 | 0 | 158,500 | 0 | 118,800 |
| 2024-03-01 | 0 | 283,300 | 0 | 155,800 | 0 | 127,500 |
| 2024-02-22 | 0 | 306,300 | 0 | 160,100 | 0 | 146,200 |
| 2024-02-16 | 0 | 313,000 | 0 | 152,700 | 0 | 160,300 |
| 2024-02-09 | 0 | 311,700 | 0 | 142,800 | 0 | 168,900 |
| 2024-02-02 | 0 | 301,400 | 0 | 139,300 | 0 | 162,100 |
| 2024-01-26 | 0 | 298,600 | 0 | 134,000 | 0 | 164,600 |
| 2024-01-19 | 0 | 297,600 | 0 | 140,000 | 0 | 157,600 |
| 2024-01-12 | 0 | 301,000 | 0 | 143,000 | 0 | 158,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:00 | ニッポンインシュア | 2025年９月期第２四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20250514 | 15:00 | ニッポンインシュア | 2025年９月期第２四半期(中間期)決算説明資料 |
| 20250214 | 15:00 | ニッポンインシュア | 2025年９月期第１四半期決算短信〔日本基準〕(非連結) |
| 20250214 | 15:00 | ニッポンインシュア | 2025年９月期第１四半期決算説明資料 |
| 20241114 | 15:00 | ニッポンインシュア | 通期業績予想と実績値の差異及び剰余金の配当（増配）に関するお知らせ |
| 20241114 | 15:00 | ニッポンインシュア | 2024年９月期決算短信〔日本基準〕(非連結) |
| 20241114 | 15:00 | ニッポンインシュア | 2024年９月期通期決算説明資料 |
| 20240521 | 15:00 | ニッポンインシュア | 2024年９月期第２四半期決算説明資料 |
| 20240404 | 16:00 | ニッポンインシュア | 主要株主および主要株主である筆頭株主の異動に関するお知らせ |
| 20240215 | 15:00 | ニッポンインシュア | 2024年９月期 第１四半期 決算説明資料 |
| 20240213 | 16:00 | ニッポンインシュア | 2024年９月期第１四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5843 | 1 | ニッポンインシュア株式会社 | 2025-06-07 02:26:26 |
| 5843 | 2 | 電子公告 | ニッポンインシュア株式会社 | 2024-06-18 23:41:33 |
| 5843 | 2 | 問い合わせ窓口 | ニッポンインシュア株式会社 | 2024-06-18 23:41:32 |
| 5843 | 2 | 免責事項 | ニッポンインシュア株式会社 | 2024-06-18 23:41:30 |
| 5843 | 2 | ディスクロージャーポリシー | ニッポンインシュア株式会社 | 2024-06-18 23:41:29 |
| 5843 | 2 | FAQ | ニッポンインシュア株式会社 | 2024-06-18 23:41:27 |
| 5843 | 2 | IRカレンダー | ニッポンインシュア株式会社 | 2024-06-18 23:41:26 |
| 5843 | 2 | 適時開示情報 | ニッポンインシュア株式会社 | 2024-06-18 23:41:24 |
| 5843 | 2 | その他IR資料 | 事業内容 | ニッポンインシュア株式会社 | 2024-06-18 23:41:23 |
| 5843 | 2 | 株主総会関連資料 | ニッポンインシュア株式会社 | 2024-06-18 23:41:22 |