| 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 | 1,025 | 1,049 | 1,025 | 1,039 | 110,600 | 16 | 102% | 101% | 70% | ▲▲ | 101% | 104% | 104% | 100% | 110% |
| 20240925 | 1,044 | 1,059 | 1,038 | 1,057 | 100,400 | 18 | 102% | 101% | 91% | ▲▲▲ | 102% | 102% | 103% | 100% | 112% |
| 20240926 | 1,063 | 1,087 | 1,062 | 1,079 | 109,200 | 22 | 102% | 102% | 109% | ▲▲▲▲ | 99% | 101% | 103% | 100% | 114% |
| 20240927 | 1,063 | 1,079 | 1,049 | 1,053 | 79,000 | -26 | 98% | 99% | 72% | ▼ | 99% | 102% | 104% | 98% | 111% |
| 20240930 | 1,050 | 1,062 | 1,020 | 1,039 | 142,400 | -14 | 99% | 99% | 180% | ▼▼ | 102% | 100% | 102% | 96% | 110% |
| 20241001 | 1,062 | 1,089 | 1,040 | 1,081 | 132,200 | 42 | 104% | 102% | 93% | ▲ | 98% | 99% | 100% | 100% | 114% |
| 20241002 | 1,079 | 1,079 | 1,042 | 1,057 | 85,200 | -24 | 98% | 98% | 64% | ▼ | 100% | 99% | 101% | 98% | 112% |
| 20241003 | 1,075 | 1,078 | 1,061 | 1,072 | 44,700 | 15 | 101% | 100% | 52% | ▲ | 99% | 101% | 102% | 99% | 113% |
| 20241004 | 1,063 | 1,071 | 1,048 | 1,052 | 38,500 | -20 | 98% | 99% | 86% | ▼ | 99% | 100% | 99% | 97% | 111% |
| 20241007 | 1,072 | 1,072 | 1,040 | 1,062 | 64,500 | 10 | 101% | 99% | 168% | ▲ | 101% | 103% | 98% | 98% | 112% |
| 20241008 | 1,062 | 1,109 | 1,062 | 1,069 | 162,700 | 7 | 101% | 101% | 252% | ▲▲ | 99% | 102% | 100% | 99% | 113% |
| 20241009 | 1,069 | 1,080 | 1,059 | 1,062 | 47,800 | -7 | 99% | 99% | 29% | ▼ | 100% | 100% | 100% | 98% | 112% |
| 20241010 | 1,070 | 1,085 | 1,060 | 1,072 | 68,700 | 10 | 101% | 100% | 144% | ▲ | 99% | 100% | 99% | 99% | 111% |
| 20241011 | 1,076 | 1,086 | 1,061 | 1,065 | 53,800 | -7 | 99% | 99% | 78% | ▼ | 101% | 100% | 98% | 99% | 109% |
| 20241015 | 1,084 | 1,098 | 1,082 | 1,090 | 107,900 | 25 | 102% | 101% | 201% | ▲ | 98% | 99% | 98% | 100% | 111% |
| 20241016 | 1,089 | 1,099 | 1,069 | 1,070 | 58,200 | -20 | 98% | 98% | 54% | ▼ | 99% | 99% | 100% | 98% | 108% |
| 20241017 | 1,070 | 1,081 | 1,058 | 1,064 | 48,700 | -6 | 99% | 99% | 84% | ▼▼ | 100% | 95% | 101% | 98% | 105% |
| 20241018 | 1,076 | 1,085 | 1,068 | 1,081 | 49,200 | 17 | 102% | 100% | 101% | ▲ | 99% | 93% | 104% | 99% | 107% |
| 20241021 | 1,085 | 1,092 | 1,077 | 1,079 | 49,000 | -2 | 100% | 99% | 100% | ▼ | 99% | 95% | 105% | 99% | 105% |
| 20241022 | 1,073 | 1,079 | 1,055 | 1,058 | 78,100 | -21 | 98% | 99% | 159% | ▼▼ | 98% | 99% | 108% | 97% | 102% |
| 20241023 | 1,051 | 1,056 | 1,024 | 1,026 | 73,200 | -32 | 97% | 98% | 94% | ▼▼▼ | 99% | 102% | 110% | 94% | 100% |
| 20241024 | 1,028 | 1,030 | 1,013 | 1,014 | 61,100 | -12 | 99% | 99% | 83% | ▼▼▼▼ | 99% | 103% | 112% | 93% | 100% |
| 20241025 | 1,014 | 1,018 | 995 | 1,006 | 75,900 | -8 | 99% | 99% | 124% | ▼▼▼▼▼ | 101% | 103% | 112% | 92% | 100% |
| 20241028 | 1,009 | 1,026 | 1,008 | 1,021 | 54,300 | 15 | 101% | 101% | 72% | ▲ | 102% | 99% | 111% | 94% | 101% |
| 20241029 | 1,022 | 1,049 | 1,022 | 1,039 | 61,100 | 18 | 102% | 102% | 113% | ▲▲ | 100% | 97% | 109% | 95% | 103% |
| 20241030 | 1,040 | 1,064 | 1,038 | 1,045 | 682,100 | 6 | 101% | 100% | 1116% | ▲▲▲ | 99% | 102% | 108% | 96% | 104% |
| 20241031 | 1,048 | 1,052 | 1,030 | 1,035 | 119,700 | -10 | 99% | 99% | 18% | ▼ | 96% | 103% | 110% | 95% | 103% |
| 20241101 | 1,031 | 1,031 | 991 | 991 | 120,500 | -44 | 96% | 96% | 101% | ▼▼ | 103% | 97% | 116% | 91% | 100% |
| 20241105 | 984 | 1,012 | 983 | 1,009 | 92,200 | 18 | 102% | 103% | 77% | ▲ | 98% | 102% | 112% | 93% | 102% |
| 20241106 | 1,017 | 1,022 | 999 | 1,000 | 66,200 | -9 | 99% | 98% | 72% | ▼ | 106% | 104% | 113% | 92% | 101% |
| 20241107 | 1,004 | 1,071 | 1,004 | 1,067 | 228,800 | 67 | 107% | 106% | 346% | ▲ | 99% | 107% | 118% | 98% | 108% |
| 20241108 | 964 | 985 | 941 | 953 | 235,400 | -114 | 89% | 99% | 103% | ▼ | 100% | 115% | 120% | 87% | 100% |
| 20241111 | 950 | 955 | 925 | 952 | 124,800 | -1 | 100% | 100% | 53% | ▼▼ | 109% | 119% | 120% | 87% | 100% |
| 20241112 | 951 | 1,083 | 950 | 1,040 | 678,400 | 88 | 109% | 109% | 544% | ▲ | 100% | 109% | 110% | 95% | 109% |
| 20241113 | 1,035 | 1,057 | 1,005 | 1,032 | 219,900 | -8 | 99% | 100% | 32% | ▼ | 95% | 106% | 110% | 95% | 108% |
| 20241114 | 1,032 | 1,051 | 979 | 979 | 182,200 | -53 | 95% | 95% | 83% | ▼▼ | 108% | 113% | 112% | 91% | 103% |
| 20241115 | 1,008 | 1,104 | 997 | 1,090 | 300,600 | 111 | 111% | 108% | 165% | ▲ | 103% | 103% | 102% | 100% | 114% |
| 20241118 | 1,102 | 1,130 | 1,073 | 1,130 | 313,500 | 40 | 104% | 103% | 104% | ▲▲ | 97% | 98% | 100% | 100% | 119% |
| 20241119 | 1,130 | 1,139 | 1,080 | 1,094 | 223,600 | -36 | 97% | 97% | 71% | ▼ | 101% | 103% | 99% | 97% | 115% |
| 20241120 | 1,082 | 1,103 | 1,079 | 1,088 | 145,300 | -6 | 99% | 101% | 65% | ▼▼ | 102% | 100% | 99% | 96% | 114% |
| 20241121 | 1,110 | 1,164 | 1,094 | 1,135 | 236,200 | 47 | 104% | 102% | 163% | ▲ | 97% | 101% | 98% | 100% | 119% |
| 20241122 | 1,129 | 1,129 | 1,090 | 1,095 | 110,200 | -40 | 96% | 97% | 47% | ▼ | 101% | 103% | 100% | 96% | 115% |
| 20241125 | 1,104 | 1,115 | 1,091 | 1,110 | 146,900 | 15 | 101% | 101% | 133% | ▲ | 99% | 101% | 98% | 98% | 117% |
| 20241126 | 1,121 | 1,126 | 1,093 | 1,107 | 171,100 | -3 | 100% | 99% | 116% | ▼ | 98% | 101% | 99% | 98% | 116% |
| 20241127 | 1,120 | 1,127 | 1,082 | 1,097 | 118,100 | -10 | 99% | 98% | 69% | ▼▼ | 104% | 103% | 101% | 97% | 115% |
| 20241128 | 1,097 | 1,137 | 1,089 | 1,137 | 124,000 | 40 | 104% | 104% | 105% | ▲ | 100% | 95% | 98% | 100% | 119% |
| 20241129 | 1,126 | 1,132 | 1,090 | 1,129 | 212,700 | -8 | 99% | 100% | 172% | ▼ | 100% | 94% | 99% | 99% | 119% |
| 20241202 | 1,114 | 1,120 | 1,099 | 1,111 | 108,100 | -18 | 98% | 100% | 51% | ▼▼ | 101% | 93% | 99% | 98% | 117% |
| 20241203 | 1,118 | 1,133 | 1,112 | 1,127 | 105,200 | 16 | 101% | 101% | 97% | ▲ | 96% | 93% | 99% | 99% | 118% |
| 20241204 | 1,116 | 1,125 | 1,063 | 1,067 | 211,800 | -60 | 95% | 96% | 201% | ▼ | 98% | 97% | 99% | 94% | 112% |
| 20241205 | 1,067 | 1,077 | 1,048 | 1,048 | 116,900 | -19 | 98% | 98% | 55% | ▼▼ | 98% | 99% | 96% | 92% | 110% |
| 20241206 | 1,045 | 1,051 | 1,014 | 1,025 | 100,700 | -23 | 98% | 98% | 86% | ▼▼▼ | 101% | 100% | 0% | 90% | 108% |
| 20241209 | 1,030 | 1,044 | 1,012 | 1,036 | 83,700 | 11 | 101% | 101% | 83% | ▲ | 100% | 96% | 0% | 91% | 106% |
| 20241210 | 1,043 | 1,056 | 1,030 | 1,038 | 96,600 | 2 | 100% | 100% | 115% | ▲▲ | 99% | 98% | 0% | 91% | 106% |
| 20241211 | 1,025 | 1,032 | 1,015 | 1,015 | 36,900 | -23 | 98% | 99% | 38% | ▼ | 102% | 109% | 0% | 89% | 104% |
| 20241212 | 1,014 | 1,041 | 1,013 | 1,030 | 75,600 | 15 | 101% | 102% | 205% | ▲ | 97% | 110% | 0% | 91% | 101% |
| 20241213 | 1,005 | 1,035 | 972 | 976 | 212,700 | -54 | 95% | 97% | 281% | ▼ | 103% | 108% | 0% | 86% | 100% |
| 20241216 | 978 | 1,010 | 978 | 1,004 | 121,300 | 28 | 103% | 103% | 57% | ▲ | 98% | 99% | 0% | 88% | 103% |
| 20241217 | 1,021 | 1,036 | 993 | 1,000 | 126,200 | -4 | 100% | 98% | 104% | ▼ | 107% | 0% | 0% | 88% | 102% |
| 20241218 | 1,030 | 1,170 | 1,022 | 1,104 | 2,060,300 | 104 | 110% | 107% | 1633% | ▲ | 98% | 0% | 0% | 97% | 113% |
| 20241219 | 1,086 | 1,098 | 1,026 | 1,059 | 513,700 | -45 | 96% | 98% | 25% | ▼ | 96% | 0% | 0% | 93% | 109% |
| 20241220 | 1,046 | 1,062 | 1,006 | 1,006 | 298,000 | -53 | 95% | 96% | 58% | ▼▼ | % | % | % | 88% | 103% |
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 | 313,900 | 149,900 | 281,400 | 82,000 | 32,500 | 67,900 |
| 2024-12-06 | 333,500 | 115,000 | 281,400 | 59,000 | 52,100 | 56,000 |
| 2024-11-29 | 367,700 | 100,900 | 307,200 | 44,300 | 60,500 | 56,600 |
| 2024-11-22 | 396,400 | 105,500 | 335,700 | 44,100 | 60,700 | 61,400 |
| 2024-11-15 | 412,700 | 115,200 | 357,400 | 71,800 | 55,300 | 43,400 |
| 2024-11-08 | 388,200 | 149,200 | 375,700 | 91,500 | 12,500 | 57,700 |
| 2024-11-01 | 401,500 | 105,500 | 376,100 | 61,800 | 25,400 | 43,700 |
| 2024-10-25 | 412,000 | 51,900 | 375,900 | 20,000 | 36,100 | 31,900 |
| 2024-10-18 | 420,900 | 53,400 | 375,900 | 22,500 | 45,000 | 30,900 |
| 2024-10-11 | 420,900 | 50,300 | 378,200 | 24,100 | 42,700 | 26,200 |
| 2024-10-04 | 416,800 | 40,100 | 378,200 | 22,900 | 38,600 | 17,200 |
| 2024-09-27 | 416,900 | 30,900 | 378,100 | 18,500 | 38,800 | 12,400 |
| 2024-09-20 | 403,700 | 30,200 | 378,100 | 18,800 | 25,600 | 11,400 |
| 2024-09-13 | 392,500 | 34,700 | 377,900 | 20,600 | 14,600 | 14,100 |
| 2024-09-06 | 390,600 | 42,100 | 378,100 | 27,100 | 12,500 | 15,000 |
| 2024-08-30 | 396,000 | 46,100 | 378,100 | 31,200 | 17,900 | 14,900 |
| 2024-08-23 | 394,200 | 42,600 | 378,100 | 29,100 | 16,100 | 13,500 |
| 2024-08-16 | 392,800 | 43,900 | 378,600 | 29,700 | 14,200 | 14,200 |
| 2024-08-09 | 395,400 | 46,900 | 382,800 | 30,500 | 12,600 | 16,400 |
| 2024-08-02 | 403,600 | 83,100 | 383,800 | 33,100 | 19,800 | 50,000 |
| 2024-07-26 | 412,600 | 89,500 | 383,800 | 33,100 | 28,800 | 56,400 |
| 2024-07-19 | 396,100 | 47,000 | 382,200 | 26,600 | 13,900 | 20,400 |
| 2024-07-12 | 395,900 | 41,000 | 380,700 | 17,600 | 15,200 | 23,400 |
| 2024-07-05 | 394,300 | 42,300 | 380,700 | 14,600 | 13,600 | 27,700 |
| 2024-06-28 | 404,100 | 46,000 | 388,000 | 17,200 | 16,100 | 28,800 |
| 2024-06-21 | 405,000 | 47,900 | 387,900 | 17,700 | 17,100 | 30,200 |
| 2024-06-14 | 404,100 | 53,400 | 388,200 | 18,500 | 15,900 | 34,900 |
| 2024-06-07 | 410,700 | 77,200 | 388,000 | 32,000 | 22,700 | 45,200 |
| 2024-05-31 | 407,000 | 2,391,200 | 394,500 | 37,100 | 12,500 | 2,354,100 |
| 2024-05-24 | 407,100 | 2,407,100 | 393,200 | 41,600 | 13,900 | 2,365,500 |
| 2024-05-17 | 423,200 | 2,351,500 | 393,100 | 11,100 | 30,100 | 2,340,400 |
| 2024-05-10 | 451,900 | 2,344,400 | 407,700 | 12,700 | 44,200 | 2,331,700 |
| 2024-05-02 | 440,800 | 2,353,500 | 407,700 | 17,400 | 33,100 | 2,336,100 |
| 2024-04-26 | 427,100 | 2,357,400 | 407,800 | 21,300 | 19,300 | 2,336,100 |
| 2024-04-19 | 428,700 | 2,361,000 | 409,500 | 25,800 | 19,200 | 2,335,200 |
| 2024-04-12 | 429,200 | 2,351,500 | 406,700 | 23,600 | 22,500 | 2,327,900 |
| 2024-04-05 | 421,900 | 2,355,300 | 402,300 | 24,200 | 19,600 | 2,331,100 |
| 2024-03-29 | 442,800 | 2,357,600 | 397,800 | 30,300 | 45,000 | 2,327,300 |
| 2024-03-22 | 423,900 | 1,379,000 | 395,700 | 33,800 | 28,200 | 1,345,200 |
| 2024-03-15 | 403,300 | 1,415,100 | 382,800 | 51,700 | 20,500 | 1,363,400 |
| 2024-03-08 | 370,800 | 1,412,300 | 346,500 | 43,600 | 24,300 | 1,368,700 |
| 2024-03-01 | 370,900 | 1,434,900 | 350,700 | 57,100 | 20,200 | 1,377,800 |
| 2024-02-22 | 376,200 | 1,432,400 | 353,900 | 57,100 | 22,300 | 1,375,300 |
| 2024-02-16 | 376,900 | 1,441,800 | 354,400 | 55,700 | 22,500 | 1,386,100 |
| 2024-02-09 | 377,900 | 1,434,500 | 355,600 | 56,200 | 22,300 | 1,378,300 |
| 2024-02-02 | 381,300 | 1,378,300 | 353,900 | 34,000 | 27,400 | 1,344,300 |
| 2024-01-26 | 384,800 | 1,365,500 | 357,000 | 31,000 | 27,800 | 1,334,500 |
| 2024-01-19 | 376,600 | 1,358,900 | 357,000 | 25,900 | 19,600 | 1,333,000 |
| 2024-01-12 | 377,200 | 1,360,200 | 357,100 | 25,300 | 20,100 | 1,334,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 16:00 | 日産車体 | 2025年３月期 通期連結業績予想の修正に関するお知らせ |
| 20241107 | 16:00 | 日産車体 | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241015 | 14:30 | 日産車体 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240725 | 17:00 | 日産車体 | 2025年3月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 10:00 | 日産車体 | 支配株主等に関する事項について |
| 20240626 | 15:00 | 日産車体 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240509 | 17:00 | 日産車体 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240509 | 17:00 | 日産車体 | 2024年3月期 通期連結業績予想との差異に関するお知らせ |
| 20240509 | 17:00 | 日産車体 | 代表取締役の異動に関するお知らせ |
| 20240509 | 17:00 | 日産車体 | 監査役候補者及び補欠監査役候補者選任に関するお知らせ |
| 20240321 | 17:00 | 日産車体 | 日産車体 役員体制の変更について |
| 20240208 | 17:00 | 日産車体 | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7222 | 1 | 日産車体ホームページ | 2024-12-21 23:27:09 |
| 7222 | 2 | 日産車体｜サステナビリティ｜社会｜社会貢献活動｜工場見学｜親子工場見学 | 2024-06-18 08:46:59 |
| 7222 | 2 | 日産車体｜サステナビリティ｜社会｜社会貢献活動｜工場見学 | 2024-06-18 08:46:58 |
| 7222 | 2 | 日産車体｜投資家の皆様へ｜IRニュース | 2024-06-18 08:46:57 |
| 7222 | 2 | 日産車体｜投資家の皆様へ｜IR情報トップ | 2024-06-18 08:46:55 |
| 7222 | 2 | 日産車体｜サステナビリティ｜社会｜社会貢献活動｜工場見学｜小学校 社会科 【現地工場見学】・【オンライン工場見学】 | 2024-06-18 08:46:54 |
| 7222 | 2 | 日産車体｜サステナビリティ｜社会｜社会貢献活動｜工場見学 | 2024-06-15 13:10:14 |
| 7222 | 2 | 日産車体｜投資家の皆様へ｜IRニュース | 2024-06-15 13:10:13 |
| 7222 | 2 | 日産車体｜投資家の皆様へ｜IR情報トップ | 2024-06-15 13:10:12 |
| 7222 | 2 | 日産車体｜サステナビリティ｜社会｜社会貢献活動｜工場見学｜小学校 社会科 【現地工場見学】・【オンライン工場見学】 | 2024-06-15 13:10:10 |