| 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 | 889 | 901 | 878 | 893 | 10,200 | 0 | 100% | 100% | 213% | -- | 99% | 100% | 92% | 98% | 100% |
| 20240726 | 893 | 894 | 885 | 888 | 9,200 | -5 | 99% | 99% | 90% | ▼ | 100% | 99% | 91% | 97% | 100% |
| 20240729 | 893 | 898 | 884 | 893 | 9,100 | 5 | 101% | 100% | 99% | ▲ | 100% | 93% | 91% | 98% | 101% |
| 20240730 | 894 | 894 | 887 | 890 | 2,200 | -3 | 100% | 100% | 24% | ▼ | 101% | 80% | 90% | 97% | 100% |
| 20240731 | 888 | 899 | 888 | 894 | 5,500 | 4 | 100% | 101% | 250% | ▲ | 98% | 82% | 89% | 99% | 101% |
| 20240801 | 899 | 899 | 870 | 880 | 12,000 | -14 | 98% | 98% | 218% | ▼ | 97% | 91% | 95% | 97% | 100% |
| 20240802 | 850 | 860 | 806 | 828 | 31,800 | -52 | 94% | 97% | 265% | ▼▼ | 89% | 107% | 108% | 92% | 100% |
| 20240805 | 763 | 776 | 678 | 678 | 97,600 | -150 | 82% | 89% | 307% | ▼▼▼ | 104% | 120% | 124% | 75% | 100% |
| 20240806 | 679 | 742 | 679 | 708 | 68,200 | 30 | 104% | 104% | 70% | ▲ | 106% | 117% | 121% | 79% | 104% |
| 20240807 | 693 | 760 | 693 | 738 | 20,400 | 30 | 104% | 106% | 30% | ▲▲ | 105% | 110% | 114% | 82% | 109% |
| 20240808 | 738 | 778 | 730 | 777 | 8,400 | 39 | 105% | 105% | 41% | ▲▲▲ | 105% | 103% | 108% | 86% | 115% |
| 20240809 | 780 | 818 | 780 | 818 | 15,200 | 41 | 105% | 105% | 181% | ▲▲▲▲ | 98% | 97% | 103% | 91% | 121% |
| 20240813 | 820 | 820 | 795 | 800 | 20,700 | -18 | 98% | 98% | 136% | ▼ | 101% | 99% | 106% | 89% | 118% |
| 20240814 | 800 | 810 | 793 | 810 | 8,400 | 10 | 101% | 101% | 41% | ▲ | 99% | 97% | 105% | 90% | 119% |
| 20240815 | 809 | 815 | 798 | 802 | 6,500 | -8 | 99% | 99% | 77% | ▼ | 99% | 98% | 105% | 89% | 118% |
| 20240816 | 805 | 805 | 791 | 798 | 8,200 | -4 | 100% | 99% | 126% | ▼▼ | 98% | 99% | 105% | 89% | 118% |
| 20240819 | 805 | 808 | 783 | 787 | 16,900 | -11 | 99% | 98% | 206% | ▼▼▼ | 99% | 100% | 106% | 87% | 116% |
| 20240820 | 800 | 800 | 788 | 788 | 6,100 | 1 | 100% | 99% | 36% | ▲ | 100% | 101% | 107% | 88% | 116% |
| 20240821 | 789 | 797 | 780 | 788 | 5,600 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 107% | 88% | 116% |
| 20240822 | 788 | 799 | 776 | 788 | 10,800 | 0 | 100% | 100% | 193% | -- | 100% | 101% | 106% | 88% | 116% |
| 20240823 | 796 | 800 | 788 | 797 | 4,100 | 9 | 101% | 100% | 38% | ▲ | 100% | 101% | 106% | 89% | 118% |
| 20240826 | 798 | 800 | 790 | 795 | 5,900 | -2 | 100% | 100% | 144% | ▼ | 99% | 104% | 107% | 89% | 117% |
| 20240827 | 795 | 799 | 788 | 791 | 8,000 | -4 | 99% | 99% | 136% | ▼▼ | 100% | 107% | 107% | 88% | 117% |
| 20240828 | 789 | 795 | 786 | 786 | 4,100 | -5 | 99% | 100% | 51% | ▼▼▼ | 102% | 106% | 107% | 88% | 116% |
| 20240829 | 790 | 805 | 785 | 803 | 8,100 | 17 | 102% | 102% | 198% | ▲ | 101% | 103% | 105% | 91% | 118% |
| 20240830 | 803 | 810 | 798 | 809 | 5,800 | 6 | 101% | 101% | 72% | ▲▲ | 101% | 101% | 103% | 98% | 119% |
| 20240902 | 821 | 839 | 813 | 826 | 15,700 | 17 | 102% | 101% | 271% | ▲▲▲ | 101% | 100% | 102% | 100% | 122% |
| 20240903 | 830 | 852 | 827 | 841 | 22,900 | 15 | 102% | 101% | 146% | ▲▲▲▲ | 100% | 102% | 102% | 100% | 119% |
| 20240904 | 829 | 839 | 819 | 826 | 13,000 | -15 | 98% | 100% | 57% | ▼ | 100% | 102% | 102% | 98% | 112% |
| 20240905 | 828 | 837 | 827 | 828 | 2,100 | 2 | 100% | 100% | 16% | ▲ | 100% | 103% | 103% | 98% | 107% |
| 20240906 | 825 | 829 | 812 | 826 | 5,500 | -2 | 100% | 100% | 262% | ▼ | 104% | 106% | 106% | 98% | 105% |
| 20240909 | 796 | 827 | 796 | 827 | 6,400 | 1 | 100% | 104% | 116% | ▲ | 102% | 101% | 102% | 98% | 105% |
| 20240910 | 827 | 848 | 827 | 847 | 3,800 | 20 | 102% | 102% | 59% | ▲▲ | 100% | 100% | 100% | 100% | 108% |
| 20240911 | 843 | 847 | 832 | 840 | 3,400 | -7 | 99% | 100% | 89% | ▼ | 100% | 100% | 99% | 99% | 107% |
| 20240912 | 846 | 870 | 840 | 847 | 3,700 | 7 | 101% | 100% | 109% | ▲ | 98% | 100% | 99% | 100% | 108% |
| 20240913 | 846 | 849 | 824 | 833 | 2,300 | -14 | 98% | 98% | 62% | ▼ | 101% | 102% | 102% | 98% | 106% |
| 20240917 | 822 | 840 | 810 | 834 | 4,200 | 1 | 100% | 101% | 183% | ▲ | 100% | 100% | 99% | 98% | 106% |
| 20240918 | 840 | 840 | 810 | 840 | 3,700 | 6 | 101% | 100% | 88% | ▲▲ | 101% | 100% | 100% | 99% | 107% |
| 20240919 | 836 | 845 | 824 | 842 | 2,400 | 2 | 100% | 101% | 65% | ▲▲▲ | 101% | 102% | 101% | 99% | 107% |
| 20240920 | 828 | 838 | 828 | 838 | 1,200 | -4 | 100% | 101% | 50% | ▼ | 100% | 100% | 98% | 99% | 107% |
| 20240924 | 843 | 844 | 836 | 840 | 3,100 | 2 | 100% | 100% | 258% | ▲ | 100% | 102% | 99% | 99% | 107% |
| 20240925 | 826 | 839 | 826 | 830 | 3,800 | -10 | 99% | 100% | 123% | ▼ | 101% | 101% | 99% | 98% | 106% |
| 20240926 | 828 | 846 | 815 | 834 | 8,200 | 4 | 100% | 101% | 216% | ▲ | 102% | 100% | 99% | 98% | 106% |
| 20240927 | 830 | 847 | 830 | 847 | 2,000 | 13 | 102% | 102% | 24% | ▲▲ | 100% | 100% | 97% | 100% | 105% |
| 20240930 | 832 | 846 | 809 | 834 | 9,000 | -13 | 98% | 100% | 450% | ▼ | 100% | 99% | 96% | 98% | 103% |
| 20241001 | 840 | 840 | 834 | 839 | 1,400 | 5 | 101% | 100% | 16% | ▲ | 98% | 100% | 96% | 99% | 102% |
| 20241002 | 839 | 839 | 821 | 825 | 3,100 | -14 | 98% | 98% | 221% | ▼ | 99% | 98% | 96% | 97% | 100% |
| 20241003 | 838 | 839 | 820 | 830 | 3,400 | 5 | 101% | 99% | 110% | ▲ | 101% | 99% | 97% | 98% | 101% |
| 20241004 | 828 | 836 | 824 | 834 | 1,400 | 4 | 100% | 101% | 41% | ▲▲ | 100% | 98% | 95% | 98% | 101% |
| 20241007 | 836 | 840 | 822 | 835 | 4,800 | 1 | 100% | 100% | 343% | ▲▲▲ | 99% | 99% | 0% | 99% | 101% |
| 20241008 | 830 | 830 | 811 | 825 | 10,200 | -10 | 99% | 99% | 213% | ▼ | 99% | 98% | 0% | 97% | 100% |
| 20241009 | 823 | 823 | 815 | 815 | 1,100 | -10 | 99% | 99% | 11% | ▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20241010 | 818 | 820 | 796 | 817 | 7,500 | 2 | 100% | 100% | 682% | ▲ | 100% | 98% | 0% | 96% | 100% |
| 20241011 | 818 | 838 | 805 | 821 | 4,300 | 4 | 100% | 100% | 57% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241015 | 806 | 813 | 789 | 802 | 11,900 | -19 | 98% | 100% | 277% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241016 | 800 | 803 | 792 | 803 | 2,100 | 1 | 100% | 100% | 18% | ▲ | 101% | 100% | 0% | 95% | 100% |
| 20241017 | 798 | 807 | 794 | 805 | 2,400 | 2 | 100% | 101% | 114% | ▲▲ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 805 | 808 | 800 | 805 | 2,100 | 0 | 100% | 100% | 88% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 806 | 810 | 798 | 802 | 2,100 | -3 | 100% | 100% | 100% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 801 | 809 | 795 | 795 | 2,600 | -7 | 99% | 99% | 124% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T3VP | 350 | 2024-03-26 10:20 | ニッポンインシュア株式会社 | 豊島不動産株式会社 | 変更報告書 |
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 | 2024-10-23 06:24:01 |
| 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 |