| 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 | 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% | 96% | 98% | 101% |
| 20241007 | 836 | 840 | 822 | 835 | 4,800 | 1 | 100% | 100% | 343% | ▲▲▲ | 99% | 99% | 97% | 99% | 101% |
| 20241008 | 830 | 830 | 811 | 825 | 10,200 | -10 | 99% | 99% | 213% | ▼ | 99% | 98% | 98% | 97% | 100% |
| 20241009 | 823 | 823 | 815 | 815 | 1,100 | -10 | 99% | 99% | 11% | ▼▼ | 100% | 98% | 100% | 96% | 100% |
| 20241010 | 818 | 820 | 796 | 817 | 7,500 | 2 | 100% | 100% | 682% | ▲ | 100% | 98% | 100% | 96% | 100% |
| 20241011 | 818 | 838 | 805 | 821 | 4,300 | 4 | 100% | 100% | 57% | ▲▲ | 100% | 100% | 102% | 97% | 101% |
| 20241015 | 806 | 813 | 789 | 802 | 11,900 | -19 | 98% | 100% | 277% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20241016 | 800 | 803 | 792 | 803 | 2,100 | 1 | 100% | 100% | 18% | ▲ | 101% | 100% | 121% | 95% | 100% |
| 20241017 | 798 | 807 | 794 | 805 | 2,400 | 2 | 100% | 101% | 114% | ▲▲ | 100% | 99% | 127% | 95% | 100% |
| 20241018 | 805 | 808 | 800 | 805 | 2,100 | 0 | 100% | 100% | 88% | -- | 100% | 97% | 138% | 95% | 100% |
| 20241021 | 806 | 810 | 798 | 802 | 2,100 | -3 | 100% | 100% | 100% | ▼ | 99% | 99% | 139% | 95% | 100% |
| 20241022 | 801 | 809 | 795 | 795 | 2,600 | -7 | 99% | 99% | 124% | ▼▼ | 100% | 101% | 140% | 94% | 100% |
| 20241023 | 795 | 799 | 792 | 797 | 1,200 | 2 | 100% | 100% | 46% | ▲ | 99% | 101% | 143% | 94% | 100% |
| 20241024 | 791 | 794 | 781 | 784 | 3,600 | -13 | 98% | 99% | 300% | ▼ | 99% | 102% | 144% | 93% | 100% |
| 20241025 | 786 | 786 | 769 | 776 | 13,200 | -8 | 99% | 99% | 367% | ▼▼ | 102% | 103% | 145% | 92% | 100% |
| 20241028 | 779 | 797 | 779 | 794 | 2,500 | 18 | 102% | 102% | 19% | ▲ | 100% | 101% | 150% | 95% | 102% |
| 20241029 | 798 | 799 | 785 | 799 | 3,600 | 5 | 101% | 100% | 144% | ▲▲ | 100% | 101% | 150% | 95% | 103% |
| 20241030 | 799 | 808 | 796 | 800 | 2,600 | 1 | 100% | 100% | 72% | ▲▲▲ | 101% | 101% | 150% | 96% | 103% |
| 20241031 | 800 | 805 | 800 | 805 | 700 | 5 | 101% | 101% | 27% | ▲▲▲▲ | 101% | 103% | 164% | 96% | 104% |
| 20241101 | 794 | 804 | 794 | 801 | 800 | -4 | 100% | 101% | 114% | ▼ | 100% | 102% | 163% | 96% | 103% |
| 20241105 | 802 | 806 | 800 | 806 | 500 | 5 | 101% | 100% | 63% | ▲ | 100% | 101% | 162% | 97% | 104% |
| 20241106 | 808 | 808 | 798 | 807 | 1,300 | 1 | 100% | 100% | 260% | ▲▲ | 100% | 101% | 162% | 98% | 104% |
| 20241107 | 807 | 819 | 801 | 807 | 1,600 | 0 | 100% | 100% | 123% | -- | 101% | 120% | 162% | 98% | 104% |
| 20241108 | 804 | 814 | 802 | 814 | 3,300 | 7 | 101% | 101% | 206% | ▲ | 100% | 124% | 159% | 99% | 105% |
| 20241111 | 822 | 823 | 810 | 820 | 1,600 | 6 | 101% | 100% | 48% | ▲▲ | 98% | 137% | 160% | 100% | 106% |
| 20241112 | 814 | 819 | 800 | 800 | 4,900 | -20 | 98% | 98% | 306% | ▼ | 102% | 139% | 166% | 98% | 103% |
| 20241113 | 800 | 818 | 800 | 813 | 4,500 | 13 | 102% | 102% | 92% | ▲ | 117% | 136% | 162% | 99% | 105% |
| 20241114 | 820 | 963 | 820 | 963 | 69,700 | 150 | 118% | 117% | 1549% | ▲▲ | 105% | 117% | 137% | 100% | 124% |
| 20241115 | 968 | 1,030 | 965 | 1,021 | 85,000 | 58 | 106% | 105% | 122% | ▲▲▲ | 111% | 113% | 132% | 100% | 132% |
| 20241118 | 1,004 | 1,115 | 994 | 1,115 | 46,600 | 94 | 109% | 111% | 55% | ▲▲▲▲ | 98% | 101% | 119% | 100% | 144% |
| 20241119 | 1,115 | 1,115 | 1,070 | 1,095 | 15,700 | -20 | 98% | 98% | 34% | ▼ | 98% | 105% | 117% | 98% | 141% |
| 20241120 | 1,139 | 1,139 | 1,106 | 1,112 | 35,500 | 17 | 102% | 98% | 226% | ▲ | 100% | 106% | 118% | 100% | 143% |
| 20241121 | 1,130 | 1,140 | 1,113 | 1,130 | 10,300 | 18 | 102% | 100% | 29% | ▲▲ | 97% | 102% | 117% | 100% | 146% |
| 20241122 | 1,134 | 1,134 | 1,095 | 1,095 | 11,800 | -35 | 97% | 97% | 115% | ▼ | 102% | 119% | 121% | 97% | 141% |
| 20241125 | 1,100 | 1,134 | 1,100 | 1,125 | 16,500 | 30 | 103% | 102% | 140% | ▲ | 107% | 116% | 118% | 100% | 142% |
| 20241126 | 1,126 | 1,229 | 1,122 | 1,200 | 31,200 | 75 | 107% | 107% | 189% | ▲▲ | 94% | 103% | 104% | 100% | 150% |
| 20241127 | 1,220 | 1,225 | 1,095 | 1,145 | 37,500 | -55 | 95% | 94% | 120% | ▼ | 102% | 108% | 112% | 95% | 143% |
| 20241128 | 1,133 | 1,165 | 1,133 | 1,155 | 38,500 | 10 | 101% | 102% | 103% | ▲ | 113% | 102% | 110% | 96% | 144% |
| 20241129 | 1,156 | 1,329 | 1,143 | 1,305 | 37,500 | 150 | 113% | 113% | 97% | ▲▲ | 97% | 90% | 95% | 100% | 163% |
| 20241202 | 1,305 | 1,305 | 1,255 | 1,260 | 13,700 | -45 | 97% | 97% | 37% | ▼ | 98% | 101% | 100% | 97% | 158% |
| 20241203 | 1,242 | 1,246 | 1,220 | 1,220 | 9,900 | -40 | 97% | 98% | 72% | ▼▼ | 95% | 107% | 100% | 93% | 153% |
| 20241204 | 1,237 | 1,237 | 1,159 | 1,180 | 16,600 | -40 | 97% | 95% | 168% | ▼▼▼ | 99% | 111% | 103% | 90% | 148% |
| 20241205 | 1,196 | 1,200 | 1,161 | 1,180 | 8,000 | 0 | 100% | 99% | 48% | -- | 101% | 108% | 106% | 90% | 148% |
| 20241206 | 1,170 | 1,188 | 1,167 | 1,178 | 10,900 | -2 | 100% | 101% | 136% | ▼ | 105% | 107% | 0% | 90% | 147% |
| 20241209 | 1,194 | 1,257 | 1,194 | 1,257 | 11,900 | 79 | 107% | 105% | 109% | ▲ | 106% | 102% | 0% | 96% | 157% |
| 20241210 | 1,249 | 1,329 | 1,223 | 1,329 | 37,100 | 72 | 106% | 106% | 312% | ▲▲ | 95% | 93% | 0% | 100% | 163% |
| 20241211 | 1,337 | 1,346 | 1,268 | 1,268 | 24,600 | -61 | 95% | 95% | 66% | ▼ | 99% | 94% | 0% | 95% | 132% |
| 20241212 | 1,283 | 1,283 | 1,224 | 1,266 | 11,000 | -2 | 100% | 99% | 45% | ▼▼ | 100% | 94% | 0% | 95% | 124% |
| 20241213 | 1,276 | 1,276 | 1,255 | 1,274 | 3,100 | 8 | 101% | 100% | 28% | ▲ | 96% | 96% | 0% | 96% | 116% |
| 20241216 | 1,292 | 1,292 | 1,237 | 1,237 | 8,000 | -37 | 97% | 96% | 258% | ▼ | 98% | 101% | 0% | 93% | 113% |
| 20241217 | 1,226 | 1,240 | 1,207 | 1,207 | 7,400 | -30 | 98% | 98% | 93% | ▼▼ | 99% | 0% | 0% | 91% | 110% |
| 20241218 | 1,208 | 1,220 | 1,191 | 1,194 | 5,400 | -13 | 99% | 99% | 73% | ▼▼▼ | 99% | 0% | 0% | 90% | 109% |
| 20241219 | 1,182 | 1,192 | 1,170 | 1,170 | 7,000 | -24 | 98% | 99% | 130% | ▼▼▼▼ | 106% | 0% | 0% | 88% | 107% |
| 20241220 | 1,169 | 1,237 | 1,169 | 1,237 | 9,300 | 67 | 106% | 106% | 133% | ▲ | % | % | % | 93% | 110% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 16:21:11 |
| 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 |