| 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 | 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% | 98% | 99% | 105% |
| 20241007 | 537 | 537 | 530 | 531 | 4,500 | -8 | 99% | 99% | 225% | ▼ | 99% | 100% | 99% | 98% | 103% |
| 20241008 | 531 | 535 | 525 | 526 | 2,400 | -5 | 99% | 99% | 53% | ▼▼ | 100% | 101% | 100% | 97% | 102% |
| 20241009 | 527 | 528 | 523 | 525 | 800 | -1 | 100% | 100% | 33% | ▼▼▼ | 99% | 101% | 100% | 97% | 101% |
| 20241010 | 527 | 530 | 520 | 523 | 5,600 | -2 | 100% | 99% | 700% | ▼▼▼▼ | 101% | 101% | 100% | 96% | 101% |
| 20241011 | 523 | 530 | 520 | 530 | 3,100 | 7 | 101% | 101% | 55% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20241015 | 521 | 529 | 520 | 520 | 3,800 | -10 | 98% | 100% | 123% | ▼ | 102% | 101% | 101% | 96% | 100% |
| 20241016 | 521 | 537 | 521 | 533 | 1,600 | 13 | 103% | 102% | 42% | ▲ | 98% | 96% | 98% | 98% | 103% |
| 20241017 | 537 | 537 | 520 | 525 | 5,200 | -8 | 98% | 98% | 325% | ▼ | 101% | 98% | 100% | 97% | 101% |
| 20241018 | 522 | 530 | 520 | 528 | 3,200 | 3 | 101% | 101% | 62% | ▲ | 100% | 98% | 99% | 97% | 102% |
| 20241021 | 528 | 528 | 515 | 528 | 3,300 | 0 | 100% | 100% | 103% | -- | 98% | 100% | 99% | 97% | 102% |
| 20241022 | 525 | 525 | 512 | 513 | 5,500 | -15 | 97% | 98% | 167% | ▼ | 100% | 102% | 102% | 94% | 100% |
| 20241023 | 513 | 513 | 513 | 513 | 400 | 0 | 100% | 100% | 7% | -- | 100% | 102% | 101% | 94% | 100% |
| 20241024 | 513 | 521 | 513 | 513 | 1,300 | 0 | 100% | 100% | 325% | -- | 100% | 102% | 101% | 94% | 100% |
| 20241025 | 515 | 515 | 515 | 515 | 600 | 2 | 100% | 100% | 46% | ▲ | 102% | 102% | 101% | 95% | 100% |
| 20241028 | 512 | 524 | 512 | 524 | 800 | 9 | 102% | 102% | 133% | ▲▲ | 100% | 100% | 99% | 97% | 102% |
| 20241029 | 522 | 526 | 516 | 523 | 1,500 | -1 | 100% | 100% | 188% | ▼ | 102% | 101% | 100% | 96% | 102% |
| 20241030 | 517 | 525 | 517 | 525 | 600 | 2 | 100% | 102% | 40% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20241031 | 524 | 524 | 524 | 524 | 100 | -1 | 100% | 100% | 17% | ▼ | 99% | 99% | 99% | 97% | 102% |
| 20241101 | 524 | 525 | 518 | 520 | 800 | -4 | 99% | 99% | 800% | ▼▼ | 100% | 100% | 100% | 96% | 101% |
| 20241105 | 520 | 520 | 520 | 520 | 500 | 0 | 100% | 100% | 63% | -- | 99% | 98% | 99% | 98% | 101% |
| 20241106 | 524 | 524 | 519 | 519 | 800 | -1 | 100% | 99% | 160% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20241107 | 519 | 523 | 518 | 521 | 2,700 | 2 | 100% | 100% | 338% | ▲ | 99% | 99% | 100% | 98% | 102% |
| 20241108 | 524 | 525 | 518 | 518 | 400 | -3 | 99% | 99% | 15% | ▼ | 99% | 101% | 102% | 97% | 101% |
| 20241111 | 515 | 518 | 512 | 512 | 3,700 | -6 | 99% | 99% | 925% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241112 | 516 | 526 | 515 | 515 | 5,700 | 3 | 101% | 100% | 154% | ▲ | 100% | 100% | 103% | 97% | 101% |
| 20241113 | 515 | 516 | 515 | 515 | 400 | 0 | 100% | 100% | 7% | -- | 100% | 100% | 103% | 97% | 101% |
| 20241114 | 516 | 517 | 516 | 517 | 500 | 2 | 100% | 100% | 125% | ▲ | 99% | 99% | 103% | 98% | 101% |
| 20241115 | 524 | 524 | 518 | 518 | 700 | 1 | 100% | 99% | 140% | ▲▲ | 99% | 100% | 104% | 98% | 101% |
| 20241118 | 519 | 519 | 514 | 514 | 300 | -4 | 99% | 99% | 43% | ▼ | 100% | 101% | 106% | 97% | 100% |
| 20241119 | 514 | 516 | 514 | 516 | 1,600 | 2 | 100% | 100% | 533% | ▲ | 101% | 100% | 106% | 98% | 101% |
| 20241120 | 514 | 518 | 514 | 517 | 600 | 1 | 100% | 101% | 38% | ▲▲ | 99% | 99% | 105% | 98% | 101% |
| 20241121 | 519 | 519 | 514 | 515 | 1,100 | -2 | 100% | 99% | 183% | ▼ | 100% | 100% | 106% | 98% | 101% |
| 20241122 | 515 | 517 | 514 | 517 | 1,900 | 2 | 100% | 100% | 173% | ▲ | 100% | 100% | 106% | 98% | 101% |
| 20241125 | 518 | 522 | 510 | 516 | 8,500 | -1 | 100% | 100% | 447% | ▼ | 100% | 100% | 106% | 98% | 101% |
| 20241126 | 516 | 519 | 516 | 516 | 600 | 0 | 100% | 100% | 7% | -- | 100% | 100% | 106% | 98% | 101% |
| 20241127 | 517 | 520 | 516 | 516 | 2,400 | 0 | 100% | 100% | 400% | -- | 99% | 100% | 106% | 98% | 101% |
| 20241128 | 516 | 519 | 510 | 511 | 1,600 | -5 | 99% | 99% | 67% | ▼ | 101% | 102% | 107% | 98% | 100% |
| 20241129 | 511 | 518 | 511 | 518 | 400 | 7 | 101% | 101% | 25% | ▲ | 100% | 102% | 106% | 99% | 101% |
| 20241202 | 517 | 523 | 517 | 517 | 7,600 | -1 | 100% | 100% | 1900% | ▼ | 100% | 102% | 105% | 99% | 101% |
| 20241203 | 520 | 520 | 518 | 518 | 6,200 | 1 | 100% | 100% | 82% | ▲ | 100% | 102% | 106% | 99% | 101% |
| 20241204 | 517 | 517 | 517 | 517 | 300 | -1 | 100% | 100% | 5% | ▼ | 100% | 102% | 105% | 99% | 101% |
| 20241205 | 521 | 522 | 517 | 522 | 1,700 | 5 | 101% | 100% | 567% | ▲ | 100% | 102% | 102% | 100% | 102% |
| 20241206 | 527 | 528 | 526 | 527 | 2,800 | 5 | 101% | 100% | 165% | ▲▲ | 100% | 103% | 0% | 100% | 103% |
| 20241209 | 527 | 528 | 527 | 528 | 1,700 | 1 | 100% | 100% | 61% | ▲▲▲ | 100% | 103% | 0% | 100% | 103% |
| 20241210 | 530 | 534 | 517 | 529 | 10,000 | 1 | 100% | 100% | 588% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 104% |
| 20241211 | 528 | 535 | 519 | 533 | 6,600 | 4 | 101% | 101% | 66% | ▲▲▲▲▲ | 101% | 103% | 0% | 100% | 104% |
| 20241212 | 533 | 548 | 533 | 538 | 2,800 | 5 | 101% | 101% | 42% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 105% |
| 20241213 | 539 | 547 | 539 | 541 | 1,600 | 3 | 101% | 100% | 57% | ▲▲▲▲▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241216 | 549 | 549 | 539 | 546 | 1,200 | 5 | 101% | 99% | 75% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 0% | 100% | 107% |
| 20241217 | 548 | 548 | 546 | 546 | 400 | 0 | 100% | 100% | 33% | -- | 99% | 0% | 0% | 100% | 107% |
| 20241218 | 552 | 552 | 547 | 547 | 200 | 1 | 100% | 99% | 50% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20241219 | 550 | 550 | 540 | 547 | 2,100 | 0 | 100% | 99% | 1050% | -- | 99% | 0% | 0% | 100% | 107% |
| 20241220 | 539 | 545 | 535 | 535 | 1,200 | -12 | 98% | 99% | 57% | ▼ | % | % | % | 98% | 105% |
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 | 0 | 119,800 | 0 | 111,300 | 0 | 8,500 |
| 2024-12-06 | 0 | 120,200 | 0 | 110,300 | 0 | 9,900 |
| 2024-11-29 | 0 | 114,700 | 0 | 104,400 | 0 | 10,300 |
| 2024-11-22 | 0 | 115,200 | 0 | 103,400 | 0 | 11,800 |
| 2024-11-15 | 0 | 115,700 | 0 | 103,400 | 0 | 12,300 |
| 2024-11-08 | 0 | 113,300 | 0 | 100,100 | 0 | 13,200 |
| 2024-11-01 | 0 | 112,500 | 0 | 98,600 | 0 | 13,900 |
| 2024-10-25 | 0 | 111,900 | 0 | 98,100 | 0 | 13,800 |
| 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 |
|---|---|---|---|
| 20241108 | 16:00 | ナンシン | 2025年3月期 第2四半期（中間期）決算短信（日本基準）（連結） |
| 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 | 2024-12-21 23:23:22 |
| 7399 | 3 | 年末年始休業のお知らせについて | 2024-12-04 00:28:58 |
| 7399 | 3 | 【山口県】2024/11/15(金)～11/16(土) 2024山口いきいきフェアin宇部 出展のお知らせ | 2024-11-11 21:28:50 |
| 7399 | 3 | 【福島県】2024/11/15(金)～11/16(土) 2024わいわい市in福島 出展のお知らせ | 2024-11-06 19:30:31 |
| 7399 | 3 | 【熊本県】2024/11/15(金)～11/16(土) 熊本どてらい市 出展のお知らせ | 2024-11-06 19:30:29 |
| 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 |