| 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 | 616 | 616 | 604 | 609 | 5,400 | -10 | 98% | 99% | 92% | ▼▼ | 99% | 100% | 92% | 94% | 100% |
| 20240726 | 605 | 613 | 599 | 599 | 5,900 | -10 | 98% | 99% | 109% | ▼▼▼ | 99% | 99% | 92% | 93% | 100% |
| 20240729 | 606 | 610 | 601 | 601 | 3,600 | 2 | 100% | 99% | 61% | ▲ | 100% | 97% | 93% | 93% | 100% |
| 20240730 | 601 | 604 | 599 | 602 | 4,800 | 1 | 100% | 100% | 133% | ▲▲ | 101% | 88% | 93% | 93% | 101% |
| 20240731 | 602 | 608 | 599 | 608 | 3,700 | 6 | 101% | 101% | 77% | ▲▲▲ | 99% | 92% | 92% | 94% | 102% |
| 20240801 | 608 | 608 | 597 | 600 | 800 | -8 | 99% | 99% | 22% | ▼ | 101% | 97% | 97% | 93% | 100% |
| 20240802 | 576 | 589 | 564 | 584 | 13,700 | -16 | 97% | 101% | 1713% | ▼▼ | 97% | 101% | 102% | 91% | 100% |
| 20240805 | 546 | 555 | 511 | 530 | 14,900 | -54 | 91% | 97% | 109% | ▼▼▼ | 90% | 95% | 97% | 82% | 100% |
| 20240806 | 565 | 566 | 507 | 507 | 32,000 | -23 | 96% | 90% | 215% | ▼▼▼▼ | 110% | 106% | 107% | 79% | 100% |
| 20240807 | 508 | 559 | 508 | 559 | 6,800 | 52 | 110% | 110% | 21% | ▲ | 101% | 98% | 99% | 87% | 110% |
| 20240808 | 549 | 557 | 544 | 554 | 2,100 | -5 | 99% | 101% | 31% | ▼ | 97% | 100% | 100% | 86% | 109% |
| 20240809 | 548 | 550 | 534 | 534 | 2,300 | -20 | 96% | 97% | 110% | ▼▼ | 98% | 103% | 102% | 83% | 105% |
| 20240813 | 534 | 546 | 525 | 525 | 9,600 | -9 | 98% | 98% | 417% | ▼▼▼ | 103% | 106% | 104% | 82% | 104% |
| 20240814 | 525 | 540 | 513 | 539 | 4,200 | 14 | 103% | 103% | 44% | ▲ | 101% | 104% | 102% | 85% | 106% |
| 20240815 | 535 | 545 | 534 | 539 | 5,300 | 0 | 100% | 101% | 126% | -- | 101% | 102% | 100% | 85% | 106% |
| 20240816 | 540 | 554 | 540 | 548 | 8,800 | 9 | 102% | 101% | 166% | ▲ | 98% | 97% | 97% | 87% | 108% |
| 20240819 | 556 | 568 | 545 | 546 | 4,600 | -2 | 100% | 98% | 52% | ▼ | 100% | 96% | 97% | 87% | 108% |
| 20240820 | 556 | 559 | 556 | 557 | 600 | 11 | 102% | 100% | 13% | ▲ | 98% | 98% | 96% | 88% | 110% |
| 20240821 | 558 | 558 | 546 | 549 | 1,300 | -8 | 99% | 98% | 217% | ▼ | 98% | 98% | 96% | 89% | 108% |
| 20240822 | 554 | 554 | 541 | 541 | 2,700 | -8 | 99% | 98% | 208% | ▼▼ | 99% | 101% | 99% | 89% | 107% |
| 20240823 | 541 | 546 | 533 | 533 | 7,200 | -8 | 99% | 99% | 267% | ▼▼▼ | 101% | 102% | 100% | 88% | 105% |
| 20240826 | 533 | 541 | 531 | 536 | 4,700 | 3 | 101% | 101% | 65% | ▲ | 102% | 101% | 100% | 88% | 106% |
| 20240827 | 535 | 549 | 532 | 545 | 2,800 | 9 | 102% | 102% | 60% | ▲▲ | 99% | 98% | 98% | 90% | 107% |
| 20240828 | 551 | 554 | 537 | 544 | 9,100 | -1 | 100% | 99% | 325% | ▼ | 100% | 99% | 99% | 89% | 107% |
| 20240829 | 544 | 546 | 542 | 546 | 1,300 | 2 | 100% | 100% | 14% | ▲ | 99% | 97% | 99% | 91% | 108% |
| 20240830 | 543 | 547 | 535 | 540 | 4,100 | -6 | 99% | 99% | 315% | ▼ | 99% | 96% | 99% | 92% | 107% |
| 20240902 | 545 | 545 | 540 | 540 | 1,300 | 0 | 100% | 99% | 32% | -- | 99% | 97% | 100% | 97% | 107% |
| 20240903 | 542 | 542 | 538 | 539 | 1,200 | -1 | 100% | 99% | 92% | ▼ | 99% | 98% | 102% | 96% | 106% |
| 20240904 | 533 | 538 | 525 | 528 | 8,100 | -11 | 98% | 99% | 675% | ▼▼ | 99% | 99% | 103% | 94% | 101% |
| 20240905 | 528 | 528 | 523 | 525 | 3,100 | -3 | 99% | 99% | 38% | ▼▼▼ | 100% | 99% | 103% | 94% | 100% |
| 20240906 | 525 | 536 | 523 | 525 | 2,000 | 0 | 100% | 100% | 65% | -- | 101% | 104% | 106% | 94% | 100% |
| 20240909 | 511 | 521 | 506 | 515 | 14,700 | -10 | 98% | 101% | 735% | ▼ | 100% | 103% | 104% | 92% | 100% |
| 20240910 | 520 | 521 | 514 | 521 | 21,600 | 6 | 101% | 100% | 147% | ▲ | 101% | 103% | 105% | 94% | 101% |
| 20240911 | 515 | 521 | 515 | 520 | 1,400 | -1 | 100% | 101% | 6% | ▼ | 100% | 103% | 105% | 93% | 101% |
| 20240912 | 519 | 527 | 518 | 519 | 4,500 | -1 | 100% | 100% | 321% | ▼▼ | 103% | 103% | 104% | 93% | 101% |
| 20240913 | 520 | 533 | 520 | 533 | 2,200 | 14 | 103% | 103% | 49% | ▲ | 100% | 100% | 102% | 96% | 103% |
| 20240917 | 533 | 535 | 528 | 531 | 1,400 | -2 | 100% | 100% | 64% | ▼ | 100% | 101% | 102% | 95% | 103% |
| 20240918 | 530 | 531 | 525 | 531 | 400 | 0 | 100% | 100% | 29% | -- | 101% | 102% | 102% | 97% | 103% |
| 20240919 | 530 | 533 | 528 | 533 | 4,100 | 2 | 100% | 101% | 1025% | ▲ | 100% | 101% | 100% | 98% | 103% |
| 20240920 | 533 | 534 | 526 | 534 | 3,600 | 1 | 100% | 100% | 88% | ▲▲ | 99% | 98% | 100% | 98% | 104% |
| 20240924 | 533 | 533 | 519 | 528 | 3,300 | -6 | 99% | 99% | 92% | ▼ | 102% | 98% | 101% | 97% | 103% |
| 20240925 | 526 | 535 | 525 | 535 | 5,700 | 7 | 101% | 102% | 173% | ▲ | 101% | 101% | 99% | 98% | 104% |
| 20240926 | 536 | 540 | 530 | 540 | 6,300 | 5 | 101% | 101% | 111% | ▲▲ | 101% | 105% | 103% | 99% | 105% |
| 20240927 | 516 | 528 | 515 | 522 | 3,700 | -18 | 97% | 101% | 59% | ▼ | 100% | 104% | 103% | 96% | 101% |
| 20240930 | 518 | 525 | 513 | 518 | 6,200 | -4 | 99% | 100% | 168% | ▼▼ | 98% | 102% | 101% | 96% | 101% |
| 20241001 | 527 | 527 | 518 | 518 | 200 | 0 | 100% | 98% | 3% | -- | 99% | 97% | 96% | 96% | 101% |
| 20241002 | 548 | 553 | 523 | 543 | 107,800 | 25 | 105% | 99% | 53900% | ▲ | 98% | 96% | 96% | 100% | 105% |
| 20241003 | 550 | 552 | 531 | 539 | 3,700 | -4 | 99% | 98% | 3% | ▼ | 100% | 97% | 98% | 99% | 105% |
| 20241004 | 539 | 541 | 532 | 539 | 2,000 | 0 | 100% | 100% | 54% | -- | 99% | 99% | 96% | 99% | 105% |
| 20241007 | 537 | 537 | 530 | 531 | 4,500 | -8 | 99% | 99% | 225% | ▼ | 99% | 100% | 0% | 98% | 103% |
| 20241008 | 531 | 535 | 525 | 526 | 2,400 | -5 | 99% | 99% | 53% | ▼▼ | 100% | 101% | 0% | 97% | 102% |
| 20241009 | 527 | 528 | 523 | 525 | 800 | -1 | 100% | 100% | 33% | ▼▼▼ | 99% | 101% | 0% | 97% | 101% |
| 20241010 | 527 | 530 | 520 | 523 | 5,600 | -2 | 100% | 99% | 700% | ▼▼▼▼ | 101% | 101% | 0% | 96% | 101% |
| 20241011 | 523 | 530 | 520 | 530 | 3,100 | 7 | 101% | 101% | 55% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20241015 | 521 | 529 | 520 | 520 | 3,800 | -10 | 98% | 100% | 123% | ▼ | 102% | 101% | 0% | 96% | 100% |
| 20241016 | 521 | 537 | 521 | 533 | 1,600 | 13 | 103% | 102% | 42% | ▲ | 98% | 96% | 0% | 98% | 103% |
| 20241017 | 537 | 537 | 520 | 525 | 5,200 | -8 | 98% | 98% | 325% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20241018 | 522 | 530 | 520 | 528 | 3,200 | 3 | 101% | 101% | 62% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20241021 | 528 | 528 | 515 | 528 | 3,300 | 0 | 100% | 100% | 103% | -- | 98% | 0% | 0% | 97% | 102% |
| 20241022 | 525 | 525 | 512 | 513 | 5,500 | -15 | 97% | 98% | 167% | ▼ | % | % | % | 94% | 100% |
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 | 0 | 112,200 | 0 | 98,600 | 0 | 13,600 |
| 2024-10-11 | 0 | 111,700 | 0 | 98,200 | 0 | 13,500 |
| 2024-10-04 | 0 | 111,600 | 0 | 98,300 | 0 | 13,300 |
| 2024-09-27 | 0 | 26,300 | 0 | 11,700 | 0 | 14,600 |
| 2024-09-20 | 0 | 27,700 | 0 | 14,500 | 0 | 13,200 |
| 2024-09-13 | 0 | 27,200 | 0 | 13,500 | 0 | 13,700 |
| 2024-09-06 | 0 | 25,000 | 0 | 12,900 | 0 | 12,100 |
| 2024-08-30 | 0 | 25,100 | 0 | 13,800 | 0 | 11,300 |
| 2024-08-23 | 0 | 23,700 | 0 | 12,900 | 0 | 10,800 |
| 2024-08-16 | 0 | 24,300 | 0 | 12,200 | 0 | 12,100 |
| 2024-08-09 | 0 | 24,300 | 0 | 12,300 | 0 | 12,000 |
| 2024-08-02 | 0 | 36,300 | 0 | 19,600 | 0 | 16,700 |
| 2024-07-26 | 0 | 39,200 | 0 | 19,400 | 0 | 19,800 |
| 2024-07-19 | 0 | 42,500 | 0 | 21,400 | 0 | 21,100 |
| 2024-07-12 | 0 | 43,500 | 0 | 22,900 | 0 | 20,600 |
| 2024-07-05 | 0 | 49,000 | 0 | 23,000 | 0 | 26,000 |
| 2024-06-28 | 0 | 57,700 | 0 | 29,600 | 0 | 28,100 |
| 2024-06-21 | 0 | 62,800 | 0 | 31,900 | 0 | 30,900 |
| 2024-06-14 | 0 | 37,900 | 0 | 16,500 | 0 | 21,400 |
| 2024-06-07 | 0 | 37,900 | 0 | 16,400 | 0 | 21,500 |
| 2024-05-31 | 0 | 38,300 | 0 | 16,700 | 0 | 21,600 |
| 2024-05-24 | 0 | 37,600 | 0 | 16,800 | 0 | 20,800 |
| 2024-05-17 | 0 | 40,200 | 0 | 19,300 | 0 | 20,900 |
| 2024-05-10 | 0 | 41,900 | 0 | 21,700 | 0 | 20,200 |
| 2024-05-02 | 0 | 42,800 | 0 | 22,500 | 0 | 20,300 |
| 2024-04-26 | 0 | 42,800 | 0 | 22,500 | 0 | 20,300 |
| 2024-04-19 | 0 | 41,900 | 0 | 22,300 | 0 | 19,600 |
| 2024-04-12 | 0 | 43,000 | 0 | 23,300 | 0 | 19,700 |
| 2024-04-05 | 0 | 43,400 | 0 | 22,200 | 0 | 21,200 |
| 2024-03-29 | 0 | 43,700 | 0 | 22,300 | 0 | 21,400 |
| 2024-03-22 | 0 | 44,400 | 0 | 22,200 | 0 | 22,200 |
| 2024-03-15 | 0 | 43,200 | 0 | 21,600 | 0 | 21,600 |
| 2024-03-08 | 0 | 42,300 | 0 | 21,500 | 0 | 20,800 |
| 2024-03-01 | 0 | 43,000 | 0 | 22,100 | 0 | 20,900 |
| 2024-02-22 | 0 | 141,000 | 0 | 120,100 | 0 | 20,900 |
| 2024-02-16 | 0 | 51,900 | 0 | 35,300 | 0 | 16,600 |
| 2024-02-09 | 0 | 47,600 | 0 | 30,200 | 0 | 17,400 |
| 2024-02-02 | 0 | 50,300 | 0 | 32,900 | 0 | 17,400 |
| 2024-01-26 | 0 | 56,500 | 0 | 40,500 | 0 | 16,000 |
| 2024-01-19 | 0 | 56,600 | 0 | 41,500 | 0 | 15,100 |
| 2024-01-12 | 0 | 58,700 | 0 | 44,100 | 0 | 14,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:00 | ナンシン | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:00 | ナンシン | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240510 | 16:00 | ナンシン | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ナンシン | 役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240507 | 16:00 | ナンシン | 通期業績予想の修正に関するお知らせ |
| 20240322 | 15:00 | ナンシン | 代表取締役の異動 および 取締役の異動に関するお知らせ |
| 20240208 | 16:00 | ナンシン | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHPK | 350 | 2024-10-09 15:28 | 株式会社ナンシン | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7399 | 1 | 株式会社ナンシン | 2024-10-23 01:25:30 |
| 7399 | 3 | 【石川県】2024/10/29(火) 2024作業負荷軽減 体験展 出展のお知らせ | 2024-10-18 11:30:09 |
| 7399 | 3 | 【佐賀県】2024/10/25(金)～10/26(土) 2024佐世保どてらい市 出展のお知らせ | 2024-10-11 07:30:53 |
| 7399 | 3 | 【岡山県】2024/10/17(木)～10/19(土) 2024岡山どてらい市 出展のお知らせ | 2024-10-04 03:29:41 |
| 7399 | 3 | 【群馬県】2024/10/17(木)～10/18(金) ISメカトロ展2024 出展のお知らせ | 2024-10-04 03:29:39 |
| 7399 | 3 | 【埼玉県】2024/9/13(金)～9/14(土) 第23回太田どてらい市 出展のお知らせ | 2024-08-30 10:31:12 |
| 7399 | 3 | 【広島県】2024/9/6(金)～9/7(土) 2024福山どてらい市 出展のお知らせ | 2024-08-23 02:31:37 |
| 7399 | 3 | 【香川県】2024/9/6(金)～9/7(土) 2024香川どてらい市 出展のお知らせ | 2024-08-23 02:31:34 |
| 7399 | 3 | 「棚卸し」のお知らせ | 2024-08-20 12:28:22 |
| 7399 | 3 | 価格改定のお知らせ | 2024-08-05 18:29:50 |