| 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 | 555 | 555 | 555 | 555 | 100 | 3 | 101% | 100% | 50% | ▲ | 100% | 101% | 106% | 95% | 102% |
| 20250311 | 543 | 545 | 543 | 544 | 800 | -11 | 98% | 100% | 800% | ▼ | 102% | 102% | 104% | 96% | 100% |
| 20250312 | 549 | 559 | 549 | 559 | 500 | 15 | 103% | 102% | 63% | ▲ | 100% | 103% | 103% | 100% | 103% |
| 20250313 | 549 | 549 | 549 | 549 | 300 | -10 | 98% | 100% | 60% | ▼ | 99% | 103% | 103% | 98% | 101% |
| 20250317 | 549 | 549 | 542 | 543 | 1,700 | -6 | 99% | 99% | 567% | ▼▼ | 100% | 104% | 103% | 97% | 100% |
| 20250318 | 544 | 546 | 544 | 546 | 1,000 | 3 | 101% | 100% | 59% | ▲ | 102% | 107% | 101% | 98% | 101% |
| 20250319 | 546 | 559 | 546 | 559 | 1,300 | 13 | 102% | 102% | 130% | ▲▲ | 100% | 103% | 94% | 100% | 103% |
| 20250321 | 565 | 577 | 565 | 567 | 1,100 | 8 | 101% | 100% | 85% | ▲▲▲ | 100% | 101% | 99% | 100% | 105% |
| 20250324 | 567 | 567 | 565 | 565 | 200 | -2 | 100% | 100% | 18% | ▼ | 100% | 101% | 99% | 100% | 104% |
| 20250325 | 566 | 567 | 566 | 567 | 300 | 2 | 100% | 100% | 150% | ▲ | 101% | 98% | 97% | 100% | 105% |
| 20250326 | 577 | 584 | 571 | 584 | 2,200 | 17 | 103% | 101% | 733% | ▲▲ | 98% | 98% | 97% | 100% | 108% |
| 20250327 | 577 | 582 | 567 | 567 | 800 | -17 | 97% | 98% | 36% | ▼ | 101% | 99% | 99% | 97% | 105% |
| 20250328 | 567 | 574 | 565 | 573 | 1,700 | 6 | 101% | 101% | 213% | ▲ | 99% | 96% | 98% | 98% | 106% |
| 20250331 | 573 | 574 | 554 | 567 | 2,300 | -6 | 99% | 99% | 135% | ▼ | 99% | 93% | 98% | 97% | 105% |
| 20250401 | 572 | 572 | 553 | 564 | 1,100 | -3 | 99% | 99% | 48% | ▼▼ | 100% | 91% | 100% | 97% | 104% |
| 20250402 | 562 | 562 | 562 | 562 | 100 | -2 | 100% | 100% | 9% | ▼▼▼ | 99% | 96% | 101% | 96% | 103% |
| 20250403 | 557 | 557 | 542 | 551 | 1,100 | -11 | 98% | 99% | 1100% | ▼▼▼▼ | 98% | 99% | 104% | 94% | 101% |
| 20250404 | 540 | 540 | 530 | 531 | 1,500 | -20 | 96% | 98% | 136% | ▼▼▼▼▼ | 102% | 106% | 112% | 91% | 100% |
| 20250408 | 501 | 512 | 501 | 509 | 1,200 | -22 | 96% | 102% | 80% | ▼▼▼▼▼▼ | 100% | 105% | 110% | 87% | 100% |
| 20250409 | 510 | 512 | 500 | 512 | 3,200 | 3 | 101% | 100% | 267% | ▲ | 102% | 100% | 108% | 88% | 101% |
| 20250410 | 520 | 534 | 520 | 532 | 1,100 | 20 | 104% | 102% | 34% | ▲▲ | 100% | 98% | 106% | 91% | 105% |
| 20250414 | 528 | 535 | 525 | 529 | 1,700 | -3 | 99% | 100% | 155% | ▼ | 101% | 106% | 106% | 91% | 104% |
| 20250415 | 529 | 549 | 527 | 533 | 1,800 | 4 | 101% | 101% | 106% | ▲ | 99% | 107% | 107% | 91% | 105% |
| 20250416 | 525 | 554 | 502 | 518 | 14,600 | -15 | 97% | 99% | 811% | ▼ | 101% | 107% | 106% | 89% | 102% |
| 20250417 | 513 | 517 | 513 | 517 | 2,200 | -1 | 100% | 101% | 15% | ▼▼ | 99% | 104% | 105% | 89% | 102% |
| 20250418 | 518 | 518 | 514 | 515 | 4,700 | -2 | 100% | 99% | 214% | ▼▼▼ | 109% | 106% | 106% | 88% | 101% |
| 20250421 | 515 | 573 | 514 | 560 | 47,800 | 45 | 109% | 109% | 1017% | ▲ | 98% | 98% | 97% | 96% | 110% |
| 20250422 | 560 | 560 | 550 | 550 | 300 | -10 | 98% | 98% | 1% | ▼ | 100% | 101% | 101% | 94% | 108% |
| 20250424 | 540 | 540 | 539 | 539 | 700 | -11 | 98% | 100% | 233% | ▼▼ | 99% | 104% | 101% | 92% | 106% |
| 20250425 | 540 | 540 | 535 | 535 | 1,800 | -4 | 99% | 99% | 257% | ▼▼▼ | 101% | 103% | 100% | 92% | 105% |
| 20250428 | 545 | 548 | 545 | 548 | 200 | 13 | 102% | 101% | 11% | ▲ | 100% | 99% | 99% | 96% | 108% |
| 20250430 | 548 | 548 | 548 | 548 | 100 | 0 | 100% | 100% | 50% | -- | 98% | 96% | 97% | 96% | 108% |
| 20250501 | 560 | 569 | 547 | 547 | 4,000 | -1 | 100% | 98% | 4000% | ▼ | 102% | 99% | 99% | 96% | 107% |
| 20250502 | 547 | 560 | 547 | 560 | 800 | 13 | 102% | 102% | 20% | ▲ | 97% | 96% | 97% | 99% | 110% |
| 20250507 | 560 | 560 | 545 | 545 | 2,400 | -15 | 97% | 97% | 300% | ▼ | 98% | 100% | 100% | 97% | 107% |
| 20250508 | 542 | 543 | 524 | 530 | 5,300 | -15 | 97% | 98% | 221% | ▼▼ | 101% | 102% | 102% | 95% | 104% |
| 20250509 | 533 | 541 | 529 | 539 | 5,300 | 9 | 102% | 101% | 100% | ▲ | 101% | 102% | 101% | 96% | 106% |
| 20250512 | 531 | 538 | 531 | 537 | 3,200 | -2 | 100% | 101% | 60% | ▼ | 100% | 101% | 99% | 96% | 106% |
| 20250513 | 539 | 539 | 539 | 539 | 100 | 2 | 100% | 100% | 3% | ▲ | 101% | 100% | 100% | 96% | 105% |
| 20250514 | 537 | 540 | 534 | 540 | 1,600 | 1 | 100% | 101% | 1600% | ▲▲ | 100% | 99% | 99% | 96% | 105% |
| 20250516 | 540 | 541 | 534 | 541 | 600 | 1 | 100% | 100% | 38% | ▲▲▲ | 101% | 99% | 99% | 97% | 105% |
| 20250519 | 541 | 544 | 541 | 544 | 700 | 3 | 101% | 101% | 117% | ▲▲▲▲ | 100% | 100% | 99% | 97% | 106% |
| 20250520 | 540 | 542 | 539 | 539 | 500 | -5 | 99% | 100% | 71% | ▼ | 98% | 101% | 99% | 96% | 105% |
| 20250521 | 539 | 541 | 526 | 526 | 11,300 | -13 | 98% | 98% | 2260% | ▼▼ | 101% | 100% | 101% | 94% | 102% |
| 20250522 | 531 | 537 | 529 | 537 | 1,300 | 11 | 102% | 101% | 12% | ▲ | 99% | 99% | 99% | 96% | 104% |
| 20250523 | 538 | 538 | 533 | 533 | 600 | -4 | 99% | 99% | 46% | ▼ | 102% | 100% | 0% | 95% | 101% |
| 20250526 | 533 | 542 | 533 | 542 | 500 | 9 | 102% | 102% | 83% | ▲ | 97% | 99% | 0% | 97% | 103% |
| 20250527 | 542 | 544 | 528 | 528 | 6,600 | -14 | 97% | 97% | 1320% | ▼ | 101% | 101% | 0% | 94% | 100% |
| 20250528 | 530 | 533 | 530 | 533 | 1,000 | 5 | 101% | 101% | 15% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20250529 | 533 | 535 | 533 | 534 | 1,300 | 1 | 100% | 100% | 130% | ▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20250530 | 535 | 539 | 534 | 535 | 600 | 1 | 100% | 100% | 46% | ▲▲▲ | 99% | 99% | 0% | 96% | 102% |
| 20250602 | 538 | 538 | 532 | 535 | 2,600 | 0 | 100% | 99% | 433% | -- | 99% | 100% | 0% | 96% | 102% |
| 20250603 | 535 | 535 | 528 | 529 | 7,700 | -6 | 99% | 99% | 296% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20250604 | 529 | 531 | 529 | 529 | 1,700 | 0 | 100% | 100% | 22% | -- | 101% | 0% | 0% | 97% | 101% |
| 20250605 | 530 | 534 | 530 | 534 | 2,600 | 5 | 101% | 101% | 153% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20250606 | 534 | 552 | 533 | 533 | 22,200 | -1 | 100% | 100% | 854% | ▼ | % | % | % | 98% | 101% |
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 | 0 | 105,200 | 0 | 99,700 | 0 | 5,500 |
| 2025-05-23 | 0 | 104,700 | 0 | 99,900 | 0 | 4,800 |
| 2025-05-16 | 0 | 102,600 | 0 | 98,000 | 0 | 4,600 |
| 2025-05-09 | 0 | 103,100 | 0 | 97,600 | 0 | 5,500 |
| 2025-05-02 | 0 | 101,600 | 0 | 97,500 | 0 | 4,100 |
| 2025-04-25 | 0 | 101,700 | 0 | 97,500 | 0 | 4,200 |
| 2025-04-18 | 0 | 104,200 | 0 | 99,700 | 0 | 4,500 |
| 2025-04-11 | 0 | 103,700 | 0 | 99,700 | 0 | 4,000 |
| 2025-04-04 | 0 | 103,600 | 0 | 99,400 | 0 | 4,200 |
| 2025-03-28 | 0 | 105,300 | 0 | 99,800 | 0 | 5,500 |
| 2025-03-21 | 0 | 105,500 | 0 | 99,800 | 0 | 5,700 |
| 2025-03-14 | 0 | 106,200 | 0 | 99,900 | 0 | 6,300 |
| 2025-03-07 | 0 | 106,200 | 0 | 100,000 | 0 | 6,200 |
| 2025-02-28 | 0 | 106,000 | 0 | 99,900 | 0 | 6,100 |
| 2025-02-21 | 0 | 107,300 | 0 | 100,400 | 0 | 6,900 |
| 2025-02-14 | 0 | 106,000 | 0 | 98,300 | 0 | 7,700 |
| 2025-02-07 | 0 | 104,500 | 0 | 98,200 | 0 | 6,300 |
| 2025-01-31 | 0 | 107,300 | 0 | 100,600 | 0 | 6,700 |
| 2025-01-24 | 0 | 105,900 | 0 | 99,100 | 0 | 6,800 |
| 2025-01-17 | 0 | 104,800 | 0 | 97,500 | 0 | 7,300 |
| 2025-01-10 | 0 | 105,600 | 0 | 98,200 | 0 | 7,400 |
| 2024-12-27 | 0 | 120,200 | 0 | 112,200 | 0 | 8,000 |
| 2024-12-20 | 0 | 119,400 | 0 | 111,300 | 0 | 8,100 |
| 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 |
|---|---|---|---|
| 20250529 | 16:00 | ナンシン | （訂正・数値データ訂正）「2025年3月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20250509 | 16:00 | ナンシン | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250509 | 16:00 | ナンシン | 会計監査人の異動に関するお知らせ |
| 20250509 | 16:00 | ナンシン | 定款の一部変更に関するお知らせ |
| 20250507 | 16:00 | ナンシン | 通期業績予想の修正に関するお知らせ |
| 20250303 | 16:00 | ナンシン | 固定資産の譲渡および特別利益の計上に関するお知らせ |
| 20250207 | 16:00 | ナンシン | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-06-06 22:22:52 |
| 7399 | 3 | 【富山県】2025/6/13(金)～6/14(土) 2025富山どてらい市 出展のお知らせ | 2025-06-05 02:30:12 |
| 7399 | 3 | 【鳥取県】2025/6/13(金)～6/14(土) 2025米子どてらい市 出展のお知らせ | 2025-06-05 02:30:11 |
| 7399 | 3 | 【愛知県】2025/6/5(木)～6/7(土) 中部どてらい市 出展のお知らせ | 2025-06-04 15:30:15 |
| 7399 | 3 | 【鹿児県】2025/5/15(木)～5/17(土) 2025鹿児島どてらい市 出展のお知らせ | 2025-05-09 19:31:42 |
| 7399 | 3 | 名古屋支店移転のお知らせ | 2025-05-07 22:31:35 |
| 7399 | 3 | 【福井県】2025/4/25(金) 2025吉岡幸スプリングフェア 出展のお知らせ | 2025-04-11 16:28:11 |
| 7399 | 3 | ゴールデンウィーク休業のお知らせ | 2025-04-04 02:30:42 |
| 7399 | 3 | 【福岡県】2025/4/11(金)～4/12(土) 2025九州どてらい市 出展のお知らせ | 2025-04-02 16:30:36 |
| 7399 | 3 | 【宮崎県】2025/3/14(金)～3/15(土) 2025宮崎どてらい市 出展のお知らせ | 2025-03-10 19:30:26 |