| 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 | 1,640 | 1,640 | 1,606 | 1,607 | 641,300 | -41 | 98% | 98% | 69% | ▼ | 99% | 104% | 109% | 93% | 101% |
| 20240726 | 1,600 | 1,617 | 1,591 | 1,591 | 459,700 | -16 | 99% | 99% | 72% | ▼▼ | 102% | 99% | 109% | 92% | 100% |
| 20240729 | 1,600 | 1,644 | 1,594 | 1,638 | 718,600 | 47 | 103% | 102% | 156% | ▲ | 100% | 91% | 107% | 94% | 103% |
| 20240730 | 1,628 | 1,638 | 1,601 | 1,622 | 550,600 | -16 | 99% | 100% | 77% | ▼ | 103% | 85% | 108% | 93% | 102% |
| 20240731 | 1,610 | 1,664 | 1,596 | 1,659 | 570,000 | 37 | 102% | 103% | 104% | ▲ | 97% | 86% | 107% | 96% | 104% |
| 20240801 | 1,619 | 1,636 | 1,563 | 1,577 | 441,200 | -82 | 95% | 97% | 77% | ▼ | 97% | 102% | 113% | 91% | 100% |
| 20240802 | 1,520 | 1,528 | 1,472 | 1,481 | 519,600 | -96 | 94% | 97% | 118% | ▼▼ | 91% | 118% | 129% | 85% | 100% |
| 20240805 | 1,336 | 1,353 | 1,201 | 1,211 | 767,500 | -271 | 82% | 91% | 148% | ▼▼▼ | 107% | 128% | 133% | 70% | 100% |
| 20240806 | 1,288 | 1,416 | 1,278 | 1,376 | 646,300 | 166 | 114% | 107% | 84% | ▲ | 105% | 126% | 130% | 79% | 114% |
| 20240807 | 1,316 | 1,437 | 1,310 | 1,386 | 757,800 | 10 | 101% | 105% | 117% | ▲▲ | 93% | 101% | 103% | 80% | 114% |
| 20240808 | 1,666 | 1,670 | 1,532 | 1,551 | 2,304,100 | 165 | 112% | 93% | 304% | ▲▲▲ | 99% | 109% | 108% | 90% | 128% |
| 20240809 | 1,587 | 1,637 | 1,545 | 1,576 | 1,111,000 | 25 | 102% | 99% | 48% | ▲▲▲▲ | 102% | 107% | 106% | 93% | 130% |
| 20240813 | 1,616 | 1,657 | 1,612 | 1,645 | 682,400 | 69 | 104% | 102% | 61% | ▲▲▲▲▲ | 100% | 104% | 103% | 98% | 136% |
| 20240814 | 1,660 | 1,679 | 1,636 | 1,652 | 658,400 | 8 | 100% | 100% | 96% | ▲▲▲▲▲▲ | 100% | 102% | 102% | 99% | 136% |
| 20240815 | 1,687 | 1,690 | 1,657 | 1,680 | 354,300 | 28 | 102% | 100% | 54% | ▲▲▲▲▲▲▲ | 102% | 99% | 100% | 100% | 139% |
| 20240816 | 1,708 | 1,741 | 1,706 | 1,736 | 545,800 | 56 | 103% | 102% | 154% | ▲▲▲▲▲▲▲▲ | 98% | 99% | 100% | 100% | 143% |
| 20240819 | 1,714 | 1,737 | 1,686 | 1,686 | 334,800 | -50 | 97% | 98% | 61% | ▼ | 100% | 99% | 103% | 97% | 139% |
| 20240820 | 1,715 | 1,723 | 1,694 | 1,720 | 304,500 | 34 | 102% | 100% | 91% | ▲ | 101% | 98% | 105% | 99% | 142% |
| 20240821 | 1,680 | 1,705 | 1,671 | 1,694 | 282,800 | -27 | 98% | 101% | 93% | ▼ | 99% | 96% | 105% | 98% | 140% |
| 20240822 | 1,700 | 1,700 | 1,668 | 1,683 | 339,400 | -11 | 99% | 99% | 120% | ▼▼ | 100% | 96% | 106% | 97% | 139% |
| 20240823 | 1,690 | 1,694 | 1,676 | 1,690 | 280,500 | 8 | 100% | 100% | 83% | ▲ | 99% | 100% | 110% | 97% | 140% |
| 20240826 | 1,667 | 1,689 | 1,645 | 1,649 | 226,600 | -41 | 98% | 99% | 81% | ▼ | 100% | 103% | 112% | 95% | 136% |
| 20240827 | 1,641 | 1,648 | 1,622 | 1,638 | 256,200 | -12 | 99% | 100% | 113% | ▼▼ | 100% | 105% | 116% | 94% | 135% |
| 20240828 | 1,630 | 1,630 | 1,614 | 1,623 | 423,000 | -15 | 99% | 100% | 165% | ▼▼▼ | 101% | 106% | 117% | 93% | 134% |
| 20240829 | 1,622 | 1,637 | 1,604 | 1,631 | 1,434,800 | 8 | 100% | 101% | 339% | ▲ | 102% | 102% | 116% | 94% | 135% |
| 20240830 | 1,636 | 1,688 | 1,632 | 1,668 | 567,300 | 37 | 102% | 102% | 40% | ▲▲ | 101% | 98% | 112% | 96% | 138% |
| 20240902 | 1,684 | 1,703 | 1,674 | 1,695 | 392,200 | 28 | 102% | 101% | 69% | ▲▲▲ | 100% | 96% | 111% | 98% | 140% |
| 20240903 | 1,707 | 1,721 | 1,690 | 1,716 | 407,900 | 21 | 101% | 100% | 104% | ▲▲▲▲ | 100% | 103% | 113% | 99% | 125% |
| 20240904 | 1,669 | 1,700 | 1,658 | 1,673 | 383,400 | -43 | 98% | 100% | 94% | ▼ | 100% | 104% | 115% | 96% | 121% |
| 20240905 | 1,651 | 1,689 | 1,640 | 1,653 | 367,400 | -20 | 99% | 100% | 96% | ▼▼ | 98% | 103% | 114% | 95% | 107% |
| 20240906 | 1,653 | 1,667 | 1,614 | 1,627 | 276,000 | -27 | 98% | 98% | 75% | ▼▼▼ | 103% | 108% | 119% | 94% | 103% |
| 20240909 | 1,590 | 1,636 | 1,573 | 1,636 | 477,300 | 9 | 101% | 103% | 173% | ▲ | 104% | 107% | 115% | 94% | 101% |
| 20240910 | 1,650 | 1,728 | 1,637 | 1,713 | 827,500 | 77 | 105% | 104% | 173% | ▲▲ | 98% | 103% | 110% | 99% | 106% |
| 20240911 | 1,723 | 1,742 | 1,659 | 1,687 | 522,400 | -26 | 99% | 98% | 63% | ▼ | 100% | 105% | 111% | 97% | 104% |
| 20240912 | 1,701 | 1,712 | 1,677 | 1,695 | 472,600 | 8 | 100% | 100% | 90% | ▲ | 101% | 105% | 111% | 98% | 104% |
| 20240913 | 1,696 | 1,717 | 1,686 | 1,712 | 612,900 | 18 | 101% | 101% | 130% | ▲▲ | 102% | 105% | 110% | 100% | 105% |
| 20240917 | 1,737 | 1,777 | 1,732 | 1,770 | 1,195,500 | 58 | 103% | 102% | 195% | ▲▲▲ | 99% | 103% | 107% | 100% | 109% |
| 20240918 | 1,780 | 1,790 | 1,738 | 1,758 | 738,200 | -13 | 99% | 99% | 62% | ▼ | 99% | 106% | 106% | 99% | 108% |
| 20240919 | 1,790 | 1,800 | 1,770 | 1,778 | 619,600 | 20 | 101% | 99% | 84% | ▲ | 99% | 105% | 106% | 100% | 110% |
| 20240920 | 1,800 | 1,803 | 1,776 | 1,786 | 1,110,800 | 9 | 100% | 99% | 179% | ▲▲ | 100% | 102% | 104% | 100% | 110% |
| 20240924 | 1,826 | 1,849 | 1,820 | 1,831 | 708,900 | 45 | 103% | 100% | 64% | ▲▲▲ | 101% | 101% | 104% | 100% | 113% |
| 20240925 | 1,831 | 1,850 | 1,822 | 1,840 | 733,900 | 9 | 100% | 101% | 104% | ▲▲▲▲ | 101% | 98% | 102% | 100% | 113% |
| 20240926 | 1,874 | 1,896 | 1,863 | 1,892 | 922,300 | 52 | 103% | 101% | 126% | ▲▲▲▲▲ | 99% | 99% | 102% | 100% | 117% |
| 20240927 | 1,873 | 1,873 | 1,838 | 1,858 | 845,600 | -34 | 98% | 99% | 92% | ▼ | 101% | 104% | 106% | 98% | 114% |
| 20240930 | 1,795 | 1,835 | 1,794 | 1,818 | 1,408,400 | -40 | 98% | 101% | 167% | ▼▼ | 101% | 104% | 104% | 96% | 112% |
| 20241001 | 1,817 | 1,850 | 1,813 | 1,841 | 740,700 | 23 | 101% | 101% | 53% | ▲ | 100% | 104% | 104% | 97% | 113% |
| 20241002 | 1,820 | 1,846 | 1,814 | 1,822 | 519,400 | -19 | 99% | 100% | 70% | ▼ | 98% | 99% | 99% | 96% | 112% |
| 20241003 | 1,896 | 1,900 | 1,857 | 1,859 | 840,000 | 37 | 102% | 98% | 162% | ▲ | 100% | 102% | 100% | 98% | 114% |
| 20241004 | 1,862 | 1,877 | 1,850 | 1,855 | 636,600 | -4 | 100% | 100% | 76% | ▼ | 100% | 100% | 98% | 98% | 114% |
| 20241007 | 1,888 | 1,914 | 1,878 | 1,888 | 797,200 | 33 | 102% | 100% | 125% | ▲ | 101% | 102% | 0% | 100% | 116% |
| 20241008 | 1,860 | 1,897 | 1,858 | 1,876 | 660,500 | -12 | 99% | 101% | 83% | ▼ | 99% | 101% | 0% | 99% | 115% |
| 20241009 | 1,896 | 1,910 | 1,873 | 1,875 | 594,500 | -1 | 100% | 99% | 90% | ▼▼ | 99% | 99% | 0% | 99% | 111% |
| 20241010 | 1,910 | 1,920 | 1,883 | 1,890 | 639,100 | 15 | 101% | 99% | 108% | ▲ | 100% | 100% | 0% | 100% | 112% |
| 20241011 | 1,893 | 1,914 | 1,875 | 1,887 | 661,400 | -3 | 100% | 100% | 103% | ▼ | 99% | 98% | 0% | 100% | 111% |
| 20241015 | 1,923 | 1,930 | 1,898 | 1,905 | 636,900 | 18 | 101% | 99% | 96% | ▲ | 101% | 99% | 0% | 100% | 111% |
| 20241016 | 1,881 | 1,910 | 1,872 | 1,894 | 547,700 | -11 | 99% | 101% | 86% | ▼ | 99% | 98% | 0% | 99% | 108% |
| 20241017 | 1,899 | 1,917 | 1,882 | 1,885 | 587,100 | -9 | 100% | 99% | 107% | ▼▼ | 100% | 0% | 0% | 99% | 107% |
| 20241018 | 1,886 | 1,894 | 1,869 | 1,881 | 556,600 | -5 | 100% | 100% | 95% | ▼▼▼ | 99% | 0% | 0% | 99% | 106% |
| 20241021 | 1,891 | 1,895 | 1,863 | 1,863 | 401,300 | -18 | 99% | 99% | 72% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241022 | 1,863 | 1,869 | 1,830 | 1,855 | 460,700 | -8 | 100% | 100% | 115% | ▼▼▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 85,200 | 755,100 | 63,000 | 685,700 | 22,200 | 69,400 |
| 2024-10-11 | 86,700 | 753,400 | 63,100 | 684,700 | 23,600 | 68,700 |
| 2024-10-04 | 85,100 | 831,900 | 62,900 | 764,900 | 22,200 | 67,000 |
| 2024-09-27 | 78,600 | 604,400 | 49,700 | 535,000 | 28,900 | 69,400 |
| 2024-09-20 | 85,400 | 588,800 | 59,700 | 509,000 | 25,700 | 79,800 |
| 2024-09-13 | 96,800 | 373,200 | 78,200 | 303,900 | 18,600 | 69,300 |
| 2024-09-06 | 101,400 | 99,900 | 77,800 | 30,700 | 23,600 | 69,200 |
| 2024-08-30 | 104,900 | 130,100 | 78,100 | 47,600 | 26,800 | 82,500 |
| 2024-08-23 | 104,800 | 124,900 | 77,900 | 34,500 | 26,900 | 90,400 |
| 2024-08-16 | 128,300 | 134,700 | 96,300 | 48,200 | 32,000 | 86,500 |
| 2024-08-09 | 125,600 | 152,600 | 96,000 | 38,400 | 29,600 | 114,200 |
| 2024-08-02 | 109,500 | 172,900 | 96,900 | 47,100 | 12,600 | 125,800 |
| 2024-07-26 | 124,900 | 174,800 | 107,800 | 46,900 | 17,100 | 127,900 |
| 2024-07-19 | 50,100 | 183,300 | 35,300 | 53,300 | 14,800 | 130,000 |
| 2024-07-12 | 51,900 | 174,400 | 35,600 | 50,800 | 16,300 | 123,600 |
| 2024-07-05 | 49,600 | 221,500 | 35,500 | 61,100 | 14,100 | 160,400 |
| 2024-06-28 | 52,500 | 208,300 | 36,500 | 50,700 | 16,000 | 157,600 |
| 2024-06-21 | 138,900 | 231,500 | 120,500 | 53,600 | 18,400 | 177,900 |
| 2024-06-14 | 125,600 | 201,300 | 108,400 | 53,100 | 17,200 | 148,200 |
| 2024-06-07 | 134,400 | 170,400 | 113,300 | 37,900 | 21,100 | 132,500 |
| 2024-05-31 | 150,100 | 143,100 | 120,400 | 34,800 | 29,700 | 108,300 |
| 2024-05-24 | 153,600 | 286,100 | 97,500 | 206,100 | 56,100 | 80,000 |
| 2024-05-17 | 111,300 | 131,800 | 41,500 | 31,500 | 69,800 | 100,300 |
| 2024-05-10 | 86,300 | 100,400 | 51,600 | 24,600 | 34,700 | 75,800 |
| 2024-05-02 | 87,800 | 104,600 | 51,600 | 23,400 | 36,200 | 81,200 |
| 2024-04-26 | 85,800 | 121,400 | 50,400 | 28,800 | 35,400 | 92,600 |
| 2024-04-19 | 75,800 | 104,500 | 49,900 | 24,600 | 25,900 | 79,900 |
| 2024-04-12 | 83,500 | 107,400 | 49,800 | 26,000 | 33,700 | 81,400 |
| 2024-04-05 | 77,500 | 144,800 | 49,800 | 28,600 | 27,700 | 116,200 |
| 2024-03-29 | 87,400 | 149,600 | 61,800 | 29,800 | 25,600 | 119,800 |
| 2024-03-22 | 88,400 | 179,300 | 61,700 | 33,800 | 26,700 | 145,500 |
| 2024-03-15 | 88,800 | 167,000 | 61,800 | 37,000 | 27,000 | 130,000 |
| 2024-03-08 | 87,400 | 150,800 | 61,800 | 32,200 | 25,600 | 118,600 |
| 2024-03-01 | 93,000 | 145,500 | 61,800 | 30,700 | 31,200 | 114,800 |
| 2024-02-22 | 96,800 | 163,600 | 62,100 | 27,100 | 34,700 | 136,500 |
| 2024-02-16 | 102,600 | 200,400 | 62,000 | 24,700 | 40,600 | 175,700 |
| 2024-02-09 | 79,300 | 151,900 | 46,100 | 26,000 | 33,200 | 125,900 |
| 2024-02-02 | 87,300 | 150,000 | 53,000 | 23,600 | 34,300 | 126,400 |
| 2024-01-26 | 86,500 | 150,600 | 53,800 | 17,000 | 32,700 | 133,600 |
| 2024-01-19 | 84,700 | 192,100 | 53,800 | 19,900 | 30,900 | 172,200 |
| 2024-01-12 | 100,700 | 190,400 | 66,100 | 17,400 | 34,600 | 173,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 1,063,115 | 0.43% | ▼ | -182,668 | 1,710 | 1,797 | 1,690 | 1,783 | 3,011,200 |
| 2024-05-08 | GOLDMAN SACHS INTERNATIONAL | 1,245,783 | 0.51% | ▲ | 1,632 | 1,650 | 1,615 | 1,641 | 647,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 17:00 | ニッパツ | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240807 | 15:30 | ニッパツ | 業績予想および配当予想の修正に関するお知らせ |
| 20240807 | 15:30 | ニッパツ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240716 | 15:00 | ニッパツ | 特別利益の計上に関するお知らせ |
| 20240528 | 15:50 | ニッパツ | 主要株主の異動に関するお知らせ |
| 20240521 | 15:30 | ニッパツ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240515 | 15:30 | ニッパツ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | ニッパツ | 特別損失（減損損失）の計上、個別実績の前期実績値との差異、剰余金の配当に関するお知らせ |
| 20240507 | 08:30 | ニッパツ | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20240507 | 08:30 | ニッパツ | 自己株式の取得状況に関するお知らせ |
| 20240402 | 15:30 | ニッパツ | 自己株式の取得状況に関するお知らせ |
| 20240313 | 18:30 | ニッパツ | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240304 | 15:30 | ニッパツ | 自己株式の取得状況に関するお知らせ |
| 20240213 | 15:30 | ニッパツ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240213 | 15:30 | ニッパツ | 特別利益（投資有価証券売却益）の計上予定及び業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240213 | 15:30 | ニッパツ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240125 | 15:00 | ニッパツ | 代表取締役の役職変更および異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHJ5 | 350 | 2024-10-04 15:25 | 日本発條株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100UE5Y | 350 | 2024-09-20 09:45 | 日本発條株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100THWO | 350 | 2024-05-27 15:04 | 日本発條株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100SZXQ | 350 | 2024-03-05 15:04 | 日本発條株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100SWVT | 350 | 2024-02-16 15:08 | 日本発條株式会社 | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5991 | 1 | ニッパツ（日本発条株式会社） | 2024-10-22 23:25:07 |
| 5991 | 2 | 電動化戦略説明会を実施 | 2024-09-11 20:29:01 |
| 5991 | 2 | 「JPX日経インデックス400」構成銘柄への選定に関するお知らせ | 2024-08-20 22:29:49 |
| 5991 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-08-07 18:29:12 |
| 5991 | 2 | 業績予想および配当予想の修正に関するお知らせ | 2024-08-07 18:29:11 |
| 5991 | 2 | 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ | 2024-08-07 18:29:09 |
| 5991 | 2 | 特別利益の計上に関するお知らせ | 2024-07-17 02:28:47 |
| 5991 | 2 | 臨時報告書 | 2024-06-28 22:29:57 |
| 5991 | 2 | 2024年3月期有価証券報告書 | 2024-06-27 00:45:52 |
| 5991 | 2 | コーポレート・ガバナンス報告書 | 2024-06-27 00:45:50 |