| 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 | 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% | 100% | 96% | 112% |
| 20241003 | 1,896 | 1,900 | 1,857 | 1,859 | 840,000 | 37 | 102% | 98% | 162% | ▲ | 100% | 102% | 102% | 98% | 114% |
| 20241004 | 1,862 | 1,877 | 1,850 | 1,855 | 636,600 | -4 | 100% | 100% | 76% | ▼ | 100% | 100% | 100% | 98% | 114% |
| 20241007 | 1,888 | 1,914 | 1,878 | 1,888 | 797,200 | 33 | 102% | 100% | 125% | ▲ | 101% | 102% | 102% | 100% | 116% |
| 20241008 | 1,860 | 1,897 | 1,858 | 1,876 | 660,500 | -12 | 99% | 101% | 83% | ▼ | 99% | 101% | 100% | 99% | 115% |
| 20241009 | 1,896 | 1,910 | 1,873 | 1,875 | 594,500 | -1 | 100% | 99% | 90% | ▼▼ | 99% | 99% | 99% | 99% | 111% |
| 20241010 | 1,910 | 1,920 | 1,883 | 1,890 | 639,100 | 15 | 101% | 99% | 108% | ▲ | 100% | 100% | 100% | 100% | 112% |
| 20241011 | 1,893 | 1,914 | 1,875 | 1,887 | 661,400 | -3 | 100% | 100% | 103% | ▼ | 99% | 98% | 100% | 100% | 111% |
| 20241015 | 1,923 | 1,930 | 1,898 | 1,905 | 636,900 | 18 | 101% | 99% | 96% | ▲ | 101% | 99% | 103% | 100% | 111% |
| 20241016 | 1,881 | 1,910 | 1,872 | 1,894 | 547,700 | -11 | 99% | 101% | 86% | ▼ | 99% | 98% | 102% | 99% | 108% |
| 20241017 | 1,899 | 1,917 | 1,882 | 1,885 | 587,100 | -9 | 100% | 99% | 107% | ▼▼ | 100% | 98% | 102% | 99% | 107% |
| 20241018 | 1,886 | 1,894 | 1,869 | 1,881 | 556,600 | -5 | 100% | 100% | 95% | ▼▼▼ | 99% | 97% | 102% | 99% | 106% |
| 20241021 | 1,891 | 1,895 | 1,863 | 1,863 | 401,300 | -18 | 99% | 99% | 72% | ▼▼▼▼ | 100% | 100% | 104% | 98% | 104% |
| 20241022 | 1,863 | 1,869 | 1,830 | 1,855 | 460,700 | -8 | 100% | 100% | 115% | ▼▼▼▼▼ | 99% | 101% | 104% | 97% | 102% |
| 20241023 | 1,855 | 1,870 | 1,840 | 1,842 | 323,700 | -14 | 99% | 99% | 70% | ▼▼▼▼▼▼ | 101% | 104% | 106% | 97% | 101% |
| 20241024 | 1,822 | 1,849 | 1,811 | 1,840 | 681,400 | -2 | 100% | 101% | 211% | ▼▼▼▼▼▼▼ | 99% | 103% | 105% | 97% | 101% |
| 20241025 | 1,841 | 1,851 | 1,820 | 1,825 | 522,200 | -15 | 99% | 99% | 77% | ▼▼▼▼▼▼▼▼ | 102% | 104% | 106% | 96% | 100% |
| 20241028 | 1,823 | 1,869 | 1,811 | 1,861 | 676,900 | 36 | 102% | 102% | 130% | ▲ | 101% | 98% | 101% | 98% | 102% |
| 20241029 | 1,856 | 1,871 | 1,836 | 1,866 | 638,200 | 5 | 100% | 101% | 94% | ▲▲ | 100% | 98% | 96% | 98% | 102% |
| 20241030 | 1,881 | 1,903 | 1,872 | 1,888 | 1,427,200 | 22 | 101% | 100% | 224% | ▲▲▲ | 100% | 99% | 96% | 99% | 104% |
| 20241031 | 1,898 | 1,907 | 1,872 | 1,894 | 634,800 | 7 | 100% | 100% | 44% | ▲▲▲▲ | 97% | 102% | 98% | 99% | 104% |
| 20241101 | 1,849 | 1,857 | 1,795 | 1,803 | 459,500 | -92 | 95% | 97% | 72% | ▼ | 100% | 104% | 100% | 95% | 100% |
| 20241105 | 1,823 | 1,842 | 1,812 | 1,824 | 477,400 | 21 | 101% | 100% | 104% | ▲ | 101% | 105% | 99% | 96% | 101% |
| 20241106 | 1,832 | 1,878 | 1,818 | 1,844 | 540,600 | 20 | 101% | 101% | 113% | ▲▲ | 101% | 103% | 96% | 97% | 102% |
| 20241107 | 1,869 | 1,897 | 1,864 | 1,888 | 536,400 | 45 | 102% | 101% | 99% | ▲▲▲ | 100% | 100% | 96% | 99% | 105% |
| 20241108 | 1,881 | 1,905 | 1,873 | 1,875 | 517,800 | -14 | 99% | 100% | 97% | ▼ | 101% | 94% | 96% | 98% | 104% |
| 20241111 | 1,873 | 1,897 | 1,871 | 1,897 | 821,600 | 23 | 101% | 101% | 159% | ▲ | 102% | 94% | 95% | 100% | 105% |
| 20241112 | 1,900 | 1,965 | 1,895 | 1,930 | 920,600 | 33 | 102% | 102% | 112% | ▲▲ | 97% | 93% | 93% | 100% | 107% |
| 20241113 | 1,947 | 1,947 | 1,850 | 1,883 | 1,094,600 | -47 | 98% | 97% | 119% | ▼ | 96% | 102% | 101% | 98% | 104% |
| 20241114 | 1,788 | 1,820 | 1,712 | 1,714 | 2,063,700 | -169 | 91% | 96% | 189% | ▼▼ | 102% | 105% | 105% | 89% | 100% |
| 20241115 | 1,733 | 1,810 | 1,725 | 1,768 | 1,158,900 | 54 | 103% | 102% | 56% | ▲ | 101% | 101% | 103% | 92% | 103% |
| 20241118 | 1,778 | 1,799 | 1,766 | 1,794 | 722,500 | 26 | 101% | 101% | 62% | ▲▲ | 100% | 99% | 101% | 93% | 105% |
| 20241119 | 1,814 | 1,827 | 1,792 | 1,815 | 590,700 | 21 | 101% | 100% | 82% | ▲▲▲ | 99% | 99% | 104% | 94% | 106% |
| 20241120 | 1,822 | 1,836 | 1,800 | 1,812 | 432,400 | -3 | 100% | 99% | 73% | ▼ | 98% | 99% | 106% | 94% | 106% |
| 20241121 | 1,815 | 1,827 | 1,768 | 1,774 | 537,500 | -38 | 98% | 98% | 124% | ▼▼ | 101% | 99% | 108% | 92% | 104% |
| 20241122 | 1,783 | 1,810 | 1,782 | 1,800 | 395,600 | 26 | 101% | 101% | 74% | ▲ | 98% | 97% | 106% | 93% | 105% |
| 20241125 | 1,819 | 1,827 | 1,782 | 1,789 | 566,600 | -11 | 99% | 98% | 143% | ▼ | 101% | 98% | 108% | 93% | 104% |
| 20241126 | 1,785 | 1,803 | 1,773 | 1,797 | 747,100 | 9 | 100% | 101% | 132% | ▲ | 97% | 100% | 107% | 93% | 105% |
| 20241127 | 1,808 | 1,808 | 1,747 | 1,759 | 696,700 | -39 | 98% | 97% | 93% | ▼ | 100% | 103% | 110% | 91% | 103% |
| 20241128 | 1,755 | 1,766 | 1,749 | 1,757 | 363,300 | -2 | 100% | 100% | 52% | ▼▼ | 99% | 102% | 110% | 91% | 103% |
| 20241129 | 1,756 | 1,762 | 1,725 | 1,737 | 365,700 | -20 | 99% | 99% | 101% | ▼▼▼ | 100% | 103% | 111% | 90% | 101% |
| 20241202 | 1,740 | 1,755 | 1,733 | 1,740 | 657,100 | 3 | 100% | 100% | 180% | ▲ | 102% | 102% | 110% | 90% | 102% |
| 20241203 | 1,759 | 1,827 | 1,759 | 1,803 | 854,300 | 63 | 104% | 102% | 130% | ▲▲ | 97% | 99% | 106% | 93% | 105% |
| 20241204 | 1,816 | 1,824 | 1,761 | 1,767 | 535,300 | -36 | 98% | 97% | 63% | ▼ | 99% | 101% | 105% | 92% | 103% |
| 20241205 | 1,800 | 1,800 | 1,779 | 1,789 | 569,400 | 22 | 101% | 99% | 106% | ▲ | 99% | 101% | 104% | 93% | 104% |
| 20241206 | 1,800 | 1,804 | 1,778 | 1,781 | 429,700 | -8 | 100% | 99% | 75% | ▼ | 100% | 101% | 0% | 92% | 104% |
| 20241209 | 1,800 | 1,828 | 1,788 | 1,793 | 597,300 | 12 | 101% | 100% | 139% | ▲ | 99% | 101% | 0% | 93% | 105% |
| 20241210 | 1,817 | 1,820 | 1,792 | 1,793 | 541,600 | 1 | 100% | 99% | 91% | ▲▲ | 101% | 106% | 0% | 95% | 105% |
| 20241211 | 1,791 | 1,818 | 1,778 | 1,812 | 596,900 | 19 | 101% | 101% | 110% | ▲▲▲ | 100% | 106% | 0% | 100% | 106% |
| 20241212 | 1,825 | 1,843 | 1,815 | 1,825 | 647,900 | 13 | 101% | 100% | 109% | ▲▲▲▲ | 100% | 108% | 0% | 100% | 105% |
| 20241213 | 1,792 | 1,815 | 1,778 | 1,796 | 683,200 | -29 | 98% | 100% | 105% | ▼ | 102% | 105% | 0% | 98% | 103% |
| 20241216 | 1,807 | 1,847 | 1,799 | 1,838 | 380,600 | 42 | 102% | 102% | 56% | ▲ | 101% | 99% | 0% | 100% | 106% |
| 20241217 | 1,888 | 1,931 | 1,849 | 1,898 | 930,500 | 60 | 103% | 101% | 244% | ▲▲ | 101% | 0% | 0% | 100% | 109% |
| 20241218 | 1,916 | 1,941 | 1,912 | 1,930 | 847,000 | 33 | 102% | 101% | 91% | ▲▲▲ | 102% | 0% | 0% | 100% | 111% |
| 20241219 | 1,860 | 1,906 | 1,852 | 1,894 | 548,300 | -37 | 98% | 102% | 65% | ▼ | 99% | 0% | 0% | 98% | 109% |
| 20241220 | 1,897 | 1,908 | 1,874 | 1,874 | 669,400 | -20 | 99% | 99% | 122% | ▼▼ | % | % | % | 97% | 108% |
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 | 59,900 | 818,700 | 44,700 | 676,300 | 15,200 | 142,400 |
| 2024-12-06 | 63,100 | 840,000 | 44,700 | 681,400 | 18,400 | 158,600 |
| 2024-11-29 | 63,300 | 847,400 | 44,700 | 698,400 | 18,600 | 149,000 |
| 2024-11-22 | 70,100 | 955,900 | 52,100 | 799,900 | 18,000 | 156,000 |
| 2024-11-15 | 66,700 | 991,600 | 48,600 | 799,300 | 18,100 | 192,300 |
| 2024-11-08 | 74,400 | 785,000 | 53,800 | 686,900 | 20,600 | 98,100 |
| 2024-11-01 | 73,500 | 759,100 | 53,800 | 682,300 | 19,700 | 76,800 |
| 2024-10-25 | 76,600 | 742,600 | 53,800 | 676,800 | 22,800 | 65,800 |
| 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 |
|---|---|---|---|
| 20241128 | 15:30 | ニッパツ | 2025年3月期第2四半期決算説明会資料 |
| 20241113 | 15:30 | ニッパツ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 |
|---|---|---|---|---|---|
| S100UTMB | 350 | 2024-11-22 10:16 | 日本発條（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100ULLT | 350 | 2024-10-30 15:29 | 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 |
| 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） | 2024-12-21 09:23:38 |
| 5991 | 2 | 化成品の製造・販売終了に伴う当該事業の譲渡に関するお知らせ | 2024-12-09 22:28:49 |
| 5991 | 2 | 2025年3月期第2四半期決算説明会 動画、スクリプト、質疑応答を掲載 | 2024-12-03 22:29:01 |
| 5991 | 2 | ニッパツレポート2024 | 2024-12-02 21:30:35 |
| 5991 | 2 | 2025年3月期中間事業報告書 | 2024-12-02 21:30:34 |
| 5991 | 2 | 2025年3月期第2四半期決算説明資料 | 2024-11-28 21:29:50 |
| 5991 | 2 | 2025年3月期第2四半期ファクトブック | 2024-11-28 21:29:49 |
| 5991 | 2 | 2025年3月期半期報告書 | 2024-11-14 19:29:54 |
| 5991 | 2 | 2025年3月期第2四半期決算短信 | 2024-11-13 19:29:15 |
| 5991 | 2 | 中間配当金支払いに関する取締役会決議ご通知 | 2024-11-13 19:29:14 |