| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,084 | 1,096 | 1,073 | 1,073 | 120,000 | -9 | 99% | 99% | 112% | ▼ | 101% | 101% | 105% | 99% | 107% |
| 20250311 | 1,048 | 1,071 | 1,032 | 1,057 | 99,500 | -16 | 99% | 101% | 83% | ▼▼ | 99% | 104% | 104% | 98% | 105% |
| 20250312 | 1,039 | 1,058 | 1,025 | 1,032 | 87,000 | -25 | 98% | 99% | 87% | ▼▼▼ | 99% | 104% | 103% | 95% | 103% |
| 20250313 | 1,039 | 1,041 | 1,023 | 1,032 | 64,700 | 0 | 100% | 99% | 74% | -- | 101% | 103% | 100% | 95% | 103% |
| 20250314 | 1,034 | 1,044 | 1,026 | 1,040 | 55,000 | 8 | 101% | 101% | 85% | ▲ | 102% | 104% | 98% | 96% | 103% |
| 20250317 | 1,040 | 1,065 | 1,040 | 1,057 | 100,500 | 17 | 102% | 102% | 183% | ▲▲ | 101% | 103% | 94% | 98% | 104% |
| 20250318 | 1,063 | 1,083 | 1,063 | 1,076 | 75,400 | 19 | 102% | 101% | 75% | ▲▲▲ | 99% | 102% | 90% | 99% | 106% |
| 20250319 | 1,076 | 1,085 | 1,065 | 1,070 | 39,100 | -6 | 99% | 99% | 52% | ▼ | 100% | 103% | 92% | 99% | 105% |
| 20250321 | 1,067 | 1,079 | 1,060 | 1,070 | 63,400 | 0 | 100% | 100% | 162% | -- | 100% | 100% | 91% | 99% | 105% |
| 20250324 | 1,083 | 1,095 | 1,062 | 1,086 | 96,400 | 16 | 101% | 100% | 152% | ▲ | 101% | 98% | 94% | 100% | 107% |
| 20250325 | 1,086 | 1,100 | 1,080 | 1,092 | 68,600 | 6 | 101% | 101% | 71% | ▲▲ | 101% | 94% | 98% | 100% | 107% |
| 20250326 | 1,096 | 1,107 | 1,091 | 1,102 | 103,500 | 10 | 101% | 101% | 151% | ▲▲▲ | 101% | 94% | 99% | 100% | 108% |
| 20250327 | 1,078 | 1,084 | 1,061 | 1,084 | 129,300 | -18 | 98% | 101% | 125% | ▼ | 101% | 95% | 101% | 98% | 106% |
| 20250328 | 1,059 | 1,078 | 1,059 | 1,067 | 79,400 | -17 | 98% | 101% | 61% | ▼▼ | 98% | 91% | 102% | 97% | 105% |
| 20250331 | 1,047 | 1,047 | 1,021 | 1,031 | 65,900 | -36 | 97% | 98% | 83% | ▼▼▼ | 97% | 89% | 102% | 94% | 100% |
| 20250401 | 1,044 | 1,052 | 1,015 | 1,015 | 42,200 | -16 | 98% | 97% | 64% | ▼▼▼▼ | 98% | 90% | 104% | 92% | 100% |
| 20250402 | 1,024 | 1,024 | 1,001 | 1,001 | 71,000 | -14 | 99% | 98% | 168% | ▼▼▼▼▼ | 100% | 102% | 113% | 91% | 100% |
| 20250403 | 950 | 972 | 943 | 954 | 93,200 | -47 | 95% | 100% | 131% | ▼▼▼▼▼▼ | 101% | 105% | 116% | 87% | 100% |
| 20250404 | 924 | 1,011 | 896 | 929 | 414,000 | -25 | 97% | 101% | 444% | ▼▼▼▼▼▼▼ | 104% | 107% | 121% | 84% | 100% |
| 20250408 | 885 | 925 | 874 | 917 | 172,800 | -12 | 99% | 104% | 42% | ▼▼▼▼▼▼▼▼ | 101% | 107% | 121% | 83% | 100% |
| 20250409 | 896 | 921 | 878 | 904 | 98,000 | -13 | 99% | 101% | 57% | ▼▼▼▼▼▼▼▼▼ | 99% | 99% | 111% | 82% | 100% |
| 20250410 | 979 | 980 | 942 | 971 | 91,600 | 67 | 107% | 99% | 93% | ▲ | 103% | 106% | 120% | 88% | 107% |
| 20250411 | 911 | 941 | 905 | 935 | 77,100 | -36 | 96% | 103% | 84% | ▼ | 100% | 104% | 116% | 85% | 103% |
| 20250414 | 944 | 947 | 930 | 945 | 52,600 | 10 | 101% | 100% | 68% | ▲ | 101% | 104% | 116% | 86% | 105% |
| 20250415 | 946 | 972 | 946 | 958 | 43,600 | 13 | 101% | 101% | 83% | ▲▲ | 101% | 106% | 116% | 87% | 106% |
| 20250416 | 965 | 970 | 958 | 970 | 39,600 | 12 | 101% | 101% | 91% | ▲▲▲ | 99% | 110% | 115% | 88% | 107% |
| 20250417 | 970 | 970 | 951 | 956 | 51,600 | -14 | 99% | 99% | 130% | ▼ | 102% | 111% | 119% | 87% | 106% |
| 20250418 | 964 | 985 | 964 | 979 | 53,200 | 23 | 102% | 102% | 103% | ▲ | 101% | 108% | 119% | 89% | 108% |
| 20250421 | 968 | 995 | 968 | 981 | 42,600 | 2 | 100% | 101% | 80% | ▲▲ | 104% | 107% | 117% | 89% | 109% |
| 20250422 | 983 | 1,031 | 983 | 1,023 | 80,400 | 42 | 104% | 104% | 189% | ▲▲▲ | 102% | 100% | 109% | 93% | 113% |
| 20250423 | 1,053 | 1,071 | 1,033 | 1,069 | 186,100 | 46 | 104% | 102% | 231% | ▲▲▲▲ | 98% | 99% | 108% | 97% | 118% |
| 20250424 | 1,067 | 1,078 | 1,046 | 1,049 | 70,500 | -20 | 98% | 98% | 38% | ▼ | 102% | 104% | 113% | 97% | 116% |
| 20250425 | 1,019 | 1,047 | 1,012 | 1,035 | 123,400 | -14 | 99% | 102% | 175% | ▼▼ | 101% | 99% | 110% | 97% | 114% |
| 20250428 | 1,044 | 1,062 | 1,038 | 1,051 | 108,100 | 16 | 102% | 101% | 88% | ▲ | 100% | 97% | 109% | 98% | 116% |
| 20250430 | 1,054 | 1,073 | 1,021 | 1,057 | 160,900 | 6 | 101% | 100% | 149% | ▲▲ | 100% | 103% | 109% | 99% | 117% |
| 20250501 | 1,058 | 1,067 | 1,045 | 1,057 | 77,600 | 0 | 100% | 100% | 48% | -- | 98% | 104% | 105% | 99% | 117% |
| 20250502 | 1,055 | 1,075 | 1,025 | 1,038 | 101,000 | -19 | 98% | 98% | 130% | ▼ | 99% | 106% | 107% | 97% | 115% |
| 20250507 | 1,033 | 1,042 | 998 | 1,023 | 89,300 | -15 | 99% | 99% | 88% | ▼▼ | 100% | 106% | 108% | 96% | 113% |
| 20250508 | 1,023 | 1,030 | 1,001 | 1,025 | 67,400 | 2 | 100% | 100% | 75% | ▲ | 105% | 105% | 107% | 96% | 113% |
| 20250509 | 1,035 | 1,094 | 1,034 | 1,087 | 154,500 | 62 | 106% | 105% | 229% | ▲▲ | 100% | 102% | 101% | 100% | 120% |
| 20250512 | 1,093 | 1,106 | 1,082 | 1,094 | 40,900 | 7 | 101% | 100% | 26% | ▲▲▲ | 97% | 104% | 100% | 100% | 117% |
| 20250513 | 1,108 | 1,113 | 1,072 | 1,080 | 92,600 | -14 | 99% | 97% | 226% | ▼ | 101% | 108% | 104% | 99% | 116% |
| 20250514 | 1,068 | 1,107 | 1,066 | 1,078 | 92,000 | -2 | 100% | 101% | 99% | ▼▼ | 102% | 102% | 104% | 99% | 114% |
| 20250515 | 1,060 | 1,105 | 1,055 | 1,086 | 97,900 | 8 | 101% | 102% | 106% | ▲ | 103% | 99% | 101% | 99% | 114% |
| 20250516 | 1,091 | 1,125 | 1,081 | 1,120 | 62,000 | 34 | 103% | 103% | 63% | ▲▲ | 104% | 98% | 101% | 100% | 117% |
| 20250519 | 1,100 | 1,154 | 1,094 | 1,149 | 228,200 | 29 | 103% | 104% | 368% | ▲▲▲ | 94% | 94% | 96% | 100% | 120% |
| 20250520 | 1,150 | 1,152 | 1,074 | 1,082 | 105,900 | -67 | 94% | 94% | 46% | ▼ | 99% | 100% | 102% | 94% | 111% |
| 20250521 | 1,083 | 1,095 | 1,070 | 1,076 | 70,400 | -6 | 99% | 99% | 66% | ▼▼ | 101% | 103% | 104% | 94% | 110% |
| 20250522 | 1,060 | 1,079 | 1,059 | 1,066 | 58,600 | -10 | 99% | 101% | 83% | ▼▼▼ | 100% | 103% | 102% | 93% | 104% |
| 20250523 | 1,079 | 1,089 | 1,067 | 1,079 | 69,500 | 13 | 101% | 100% | 119% | ▲ | 100% | 102% | 0% | 94% | 105% |
| 20250526 | 1,080 | 1,083 | 1,068 | 1,079 | 51,600 | 0 | 100% | 100% | 74% | -- | 101% | 103% | 0% | 94% | 105% |
| 20250527 | 1,070 | 1,092 | 1,069 | 1,081 | 35,000 | 2 | 100% | 101% | 68% | ▲ | 99% | 101% | 0% | 94% | 106% |
| 20250528 | 1,099 | 1,105 | 1,077 | 1,089 | 105,200 | 8 | 101% | 99% | 301% | ▲▲ | 101% | 101% | 0% | 95% | 106% |
| 20250529 | 1,093 | 1,123 | 1,093 | 1,106 | 86,900 | 17 | 102% | 101% | 83% | ▲▲▲ | 102% | 102% | 0% | 96% | 108% |
| 20250530 | 1,086 | 1,112 | 1,081 | 1,106 | 88,300 | 0 | 100% | 102% | 102% | -- | 101% | 101% | 0% | 96% | 108% |
| 20250602 | 1,093 | 1,116 | 1,093 | 1,107 | 117,800 | 1 | 100% | 101% | 133% | ▲ | 100% | 99% | 0% | 96% | 108% |
| 20250603 | 1,106 | 1,110 | 1,090 | 1,106 | 60,600 | -1 | 100% | 100% | 51% | ▼ | 100% | 0% | 0% | 96% | 108% |
| 20250604 | 1,109 | 1,122 | 1,094 | 1,106 | 72,000 | 0 | 100% | 100% | 119% | -- | 100% | 0% | 0% | 96% | 108% |
| 20250605 | 1,107 | 1,133 | 1,098 | 1,105 | 121,700 | -1 | 100% | 100% | 169% | ▼ | 99% | 0% | 0% | 96% | 104% |
| 20250606 | 1,104 | 1,122 | 1,088 | 1,096 | 97,500 | -9 | 99% | 99% | 80% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 46,700 | 20,300 | 1,200 | 5,000 | 45,500 | 15,300 |
| 2025-05-23 | 52,200 | 26,800 | 800 | 9,400 | 51,400 | 17,400 |
| 2025-05-16 | 53,000 | 22,600 | 900 | 4,700 | 52,100 | 17,900 |
| 2025-05-09 | 45,300 | 22,100 | 600 | 6,500 | 44,700 | 15,600 |
| 2025-05-02 | 29,800 | 26,300 | 600 | 6,900 | 29,200 | 19,400 |
| 2025-04-25 | 27,900 | 32,600 | 500 | 6,700 | 27,400 | 25,900 |
| 2025-04-18 | 18,100 | 34,000 | 700 | 6,600 | 17,400 | 27,400 |
| 2025-04-11 | 18,100 | 36,500 | 600 | 7,700 | 17,500 | 28,800 |
| 2025-04-04 | 24,700 | 42,500 | 1,300 | 12,000 | 23,400 | 30,500 |
| 2025-03-28 | 24,000 | 64,300 | 500 | 34,000 | 23,500 | 30,300 |
| 2025-03-21 | 32,300 | 85,000 | 500 | 35,100 | 31,800 | 49,900 |
| 2025-03-14 | 21,600 | 94,300 | 600 | 34,600 | 21,000 | 59,700 |
| 2025-03-07 | 33,200 | 77,000 | 600 | 34,100 | 32,600 | 42,900 |
| 2025-02-28 | 23,100 | 90,200 | 600 | 47,100 | 22,500 | 43,100 |
| 2025-02-21 | 23,900 | 152,100 | 1,000 | 95,700 | 22,900 | 56,400 |
| 2025-02-14 | 25,400 | 140,400 | 600 | 94,800 | 24,800 | 45,600 |
| 2025-02-07 | 30,100 | 160,900 | 3,600 | 93,300 | 26,500 | 67,600 |
| 2025-01-31 | 20,600 | 188,300 | 500 | 96,600 | 20,100 | 91,700 |
| 2025-01-24 | 18,600 | 220,700 | 500 | 127,400 | 18,100 | 93,300 |
| 2025-01-17 | 11,400 | 230,300 | 500 | 124,100 | 10,900 | 106,200 |
| 2025-01-10 | 15,800 | 222,500 | 500 | 110,000 | 15,300 | 112,500 |
| 2024-12-27 | 101,700 | 164,300 | 81,500 | 80,600 | 20,200 | 83,700 |
| 2024-12-20 | 310,000 | 217,500 | 283,400 | 101,900 | 26,600 | 115,600 |
| 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 |
|---|---|---|---|
| 20250523 | 15:00 | 日産車体 | 上場維持基準への適合に関するお知らせ |
| 20250324 | 14:30 | 日産車体 | 日産車体 役員体制の変更について |
| 20250213 | 16:00 | 日産車体 | 2025年3月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 22:25:54 |
| 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｜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 |