| 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 | 902 | 902 | 889 | 895 | 30,500 | 7 | 101% | 99% | 95% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20240925 | 893 | 898 | 888 | 895 | 17,900 | 0 | 100% | 100% | 59% | -- | 101% | 100% | 102% | 97% | 101% |
| 20240926 | 898 | 911 | 894 | 903 | 51,000 | 8 | 101% | 101% | 285% | ▲ | 100% | 102% | 102% | 97% | 102% |
| 20240927 | 900 | 901 | 892 | 896 | 30,400 | -7 | 99% | 100% | 60% | ▼ | 101% | 104% | 103% | 97% | 101% |
| 20240930 | 890 | 910 | 881 | 902 | 40,300 | 6 | 101% | 101% | 133% | ▲ | 100% | 103% | 100% | 97% | 102% |
| 20241001 | 901 | 904 | 897 | 902 | 17,300 | 0 | 100% | 100% | 43% | -- | 100% | 104% | 101% | 97% | 102% |
| 20241002 | 895 | 904 | 892 | 896 | 34,000 | -6 | 99% | 100% | 197% | ▼ | 102% | 101% | 100% | 97% | 101% |
| 20241003 | 904 | 925 | 904 | 922 | 44,200 | 26 | 103% | 102% | 130% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20241004 | 920 | 922 | 909 | 920 | 35,100 | -2 | 100% | 100% | 79% | ▼ | 99% | 97% | 96% | 100% | 104% |
| 20241007 | 935 | 942 | 923 | 928 | 48,800 | 8 | 101% | 99% | 139% | ▲ | 99% | 99% | 97% | 100% | 105% |
| 20241008 | 923 | 923 | 909 | 915 | 44,300 | -13 | 99% | 99% | 91% | ▼ | 100% | 100% | 98% | 99% | 103% |
| 20241009 | 912 | 918 | 902 | 914 | 37,400 | -1 | 100% | 100% | 84% | ▼▼ | 99% | 99% | 98% | 98% | 103% |
| 20241010 | 914 | 914 | 904 | 908 | 29,500 | -6 | 99% | 99% | 79% | ▼▼▼ | 101% | 100% | 99% | 98% | 103% |
| 20241011 | 901 | 912 | 900 | 911 | 32,200 | 3 | 100% | 101% | 109% | ▲ | 100% | 99% | 98% | 98% | 103% |
| 20241015 | 912 | 916 | 903 | 916 | 31,800 | 5 | 101% | 100% | 99% | ▲▲ | 100% | 100% | 99% | 99% | 104% |
| 20241016 | 901 | 914 | 898 | 905 | 25,400 | -11 | 99% | 100% | 80% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241017 | 900 | 906 | 897 | 900 | 41,100 | -5 | 99% | 100% | 162% | ▼▼ | 100% | 99% | 99% | 97% | 102% |
| 20241018 | 902 | 903 | 896 | 903 | 17,900 | 3 | 100% | 100% | 44% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241021 | 897 | 900 | 892 | 897 | 21,200 | -6 | 99% | 100% | 118% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20241022 | 897 | 898 | 890 | 893 | 34,300 | -4 | 100% | 100% | 162% | ▼▼ | 100% | 99% | 100% | 96% | 100% |
| 20241023 | 893 | 896 | 889 | 890 | 36,500 | -3 | 100% | 100% | 106% | ▼▼▼ | 101% | 100% | 100% | 96% | 100% |
| 20241024 | 887 | 893 | 875 | 893 | 36,500 | 3 | 100% | 101% | 100% | ▲ | 99% | 100% | 100% | 96% | 100% |
| 20241025 | 893 | 893 | 880 | 881 | 38,000 | -12 | 99% | 99% | 104% | ▼ | 101% | 102% | 101% | 95% | 100% |
| 20241028 | 879 | 885 | 878 | 884 | 26,900 | 3 | 100% | 101% | 71% | ▲ | 100% | 102% | 101% | 95% | 100% |
| 20241029 | 878 | 883 | 875 | 882 | 35,800 | -2 | 100% | 100% | 133% | ▼ | 101% | 102% | 99% | 95% | 100% |
| 20241030 | 878 | 888 | 872 | 888 | 223,500 | 6 | 101% | 101% | 624% | ▲ | 100% | 101% | 98% | 96% | 101% |
| 20241031 | 889 | 896 | 877 | 892 | 29,600 | 4 | 100% | 100% | 13% | ▲▲ | 101% | 101% | 98% | 96% | 101% |
| 20241101 | 885 | 899 | 880 | 896 | 31,000 | 4 | 100% | 101% | 105% | ▲▲▲ | 99% | 99% | 96% | 97% | 102% |
| 20241105 | 898 | 898 | 886 | 892 | 23,600 | -4 | 100% | 99% | 76% | ▼ | 98% | 98% | 95% | 96% | 101% |
| 20241106 | 906 | 906 | 890 | 891 | 26,000 | -1 | 100% | 98% | 110% | ▼▼ | 100% | 99% | 96% | 97% | 101% |
| 20241107 | 897 | 897 | 886 | 896 | 28,300 | 5 | 101% | 100% | 109% | ▲ | 98% | 99% | 96% | 98% | 102% |
| 20241108 | 901 | 902 | 879 | 883 | 23,400 | -13 | 99% | 98% | 83% | ▼ | 100% | 98% | 96% | 96% | 100% |
| 20241111 | 893 | 893 | 880 | 891 | 25,400 | 8 | 101% | 100% | 109% | ▲ | 99% | 97% | 96% | 97% | 101% |
| 20241112 | 891 | 892 | 880 | 884 | 23,200 | -7 | 99% | 99% | 91% | ▼ | 100% | 98% | 94% | 97% | 100% |
| 20241113 | 886 | 891 | 881 | 890 | 26,200 | 6 | 101% | 100% | 113% | ▲ | 98% | 96% | 93% | 98% | 101% |
| 20241114 | 895 | 895 | 873 | 873 | 38,300 | -17 | 98% | 98% | 146% | ▼ | 98% | 97% | 94% | 97% | 100% |
| 20241115 | 881 | 881 | 855 | 867 | 44,700 | -6 | 99% | 98% | 117% | ▼▼ | 100% | 99% | 96% | 96% | 100% |
| 20241118 | 867 | 869 | 856 | 867 | 35,200 | 0 | 100% | 100% | 79% | -- | 98% | 99% | 95% | 97% | 100% |
| 20241119 | 870 | 870 | 852 | 855 | 37,200 | -12 | 99% | 98% | 106% | ▼ | 100% | 100% | 96% | 95% | 100% |
| 20241120 | 859 | 862 | 851 | 855 | 31,400 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 96% | 95% | 100% |
| 20241121 | 858 | 861 | 855 | 856 | 19,900 | 1 | 100% | 100% | 63% | ▲ | 100% | 97% | 95% | 96% | 100% |
| 20241122 | 863 | 870 | 858 | 861 | 17,000 | 5 | 101% | 100% | 85% | ▲▲ | 99% | 96% | 94% | 96% | 101% |
| 20241125 | 872 | 872 | 856 | 859 | 21,800 | -2 | 100% | 99% | 128% | ▼ | 100% | 97% | 96% | 96% | 100% |
| 20241126 | 859 | 860 | 848 | 855 | 28,500 | -4 | 100% | 100% | 131% | ▼▼ | 98% | 97% | 96% | 95% | 100% |
| 20241127 | 854 | 854 | 825 | 833 | 51,600 | -22 | 97% | 98% | 181% | ▼▼▼ | 100% | 99% | 99% | 93% | 100% |
| 20241128 | 835 | 835 | 821 | 834 | 32,800 | 1 | 100% | 100% | 64% | ▲ | 99% | 98% | 98% | 93% | 100% |
| 20241129 | 836 | 836 | 823 | 825 | 54,000 | -9 | 99% | 99% | 165% | ▼ | 100% | 98% | 97% | 92% | 100% |
| 20241202 | 832 | 832 | 824 | 830 | 26,300 | 5 | 101% | 100% | 49% | ▲ | 100% | 99% | 98% | 93% | 101% |
| 20241203 | 827 | 829 | 823 | 824 | 47,200 | -6 | 99% | 100% | 179% | ▼ | 99% | 99% | 97% | 92% | 100% |
| 20241204 | 827 | 827 | 809 | 818 | 95,500 | -6 | 99% | 99% | 202% | ▼▼ | 100% | 100% | 98% | 91% | 100% |
| 20241205 | 818 | 818 | 810 | 815 | 50,100 | -3 | 100% | 100% | 52% | ▼▼▼ | 100% | 101% | 98% | 91% | 100% |
| 20241206 | 811 | 812 | 802 | 811 | 57,000 | -4 | 100% | 100% | 114% | ▼▼▼▼ | 101% | 101% | 0% | 91% | 100% |
| 20241209 | 816 | 823 | 814 | 822 | 46,800 | 11 | 101% | 101% | 82% | ▲ | 99% | 99% | 0% | 92% | 101% |
| 20241210 | 828 | 828 | 821 | 821 | 42,500 | -1 | 100% | 99% | 91% | ▼ | 100% | 99% | 0% | 92% | 101% |
| 20241211 | 821 | 824 | 815 | 819 | 29,100 | -2 | 100% | 100% | 68% | ▼▼ | 100% | 98% | 0% | 94% | 101% |
| 20241212 | 822 | 826 | 822 | 823 | 23,900 | 4 | 100% | 100% | 82% | ▲ | 100% | 98% | 0% | 95% | 101% |
| 20241213 | 819 | 824 | 819 | 822 | 36,400 | -1 | 100% | 100% | 152% | ▼ | 99% | 97% | 0% | 95% | 101% |
| 20241216 | 822 | 822 | 810 | 810 | 47,600 | -12 | 99% | 99% | 131% | ▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241217 | 818 | 818 | 806 | 807 | 40,800 | -3 | 100% | 99% | 86% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241218 | 802 | 808 | 796 | 796 | 56,100 | -11 | 99% | 99% | 138% | ▼▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241219 | 794 | 801 | 789 | 799 | 45,300 | 3 | 100% | 101% | 81% | ▲ | 99% | 0% | 0% | 93% | 100% |
| 20241220 | 803 | 803 | 791 | 791 | 42,300 | -8 | 99% | 99% | 93% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 22,900 | 47,400 | 11,200 | 10,700 | 11,700 | 36,700 |
| 2024-12-06 | 23,300 | 51,900 | 11,200 | 12,100 | 12,100 | 39,800 |
| 2024-11-29 | 22,600 | 32,400 | 11,200 | 8,800 | 11,400 | 23,600 |
| 2024-11-22 | 21,800 | 31,000 | 11,200 | 8,100 | 10,600 | 22,900 |
| 2024-11-15 | 22,100 | 29,800 | 11,200 | 7,700 | 10,900 | 22,100 |
| 2024-11-08 | 14,500 | 26,700 | 11,200 | 9,800 | 3,300 | 16,900 |
| 2024-11-01 | 14,200 | 29,600 | 11,200 | 9,500 | 3,000 | 20,100 |
| 2024-10-25 | 14,200 | 26,100 | 11,200 | 9,400 | 3,000 | 16,700 |
| 2024-10-18 | 23,800 | 37,600 | 18,300 | 9,300 | 5,500 | 28,300 |
| 2024-10-11 | 23,700 | 46,900 | 18,300 | 10,100 | 5,400 | 36,800 |
| 2024-10-04 | 34,900 | 51,100 | 18,200 | 12,500 | 16,700 | 38,600 |
| 2024-09-27 | 36,100 | 31,000 | 18,200 | 10,500 | 17,900 | 20,500 |
| 2024-09-20 | 36,300 | 36,500 | 18,200 | 10,400 | 18,100 | 26,100 |
| 2024-09-13 | 34,000 | 32,600 | 19,500 | 11,500 | 14,500 | 21,100 |
| 2024-09-06 | 35,500 | 29,900 | 19,500 | 12,100 | 16,000 | 17,800 |
| 2024-08-30 | 34,900 | 31,400 | 19,500 | 13,200 | 15,400 | 18,200 |
| 2024-08-23 | 37,500 | 31,900 | 19,500 | 14,100 | 18,000 | 17,800 |
| 2024-08-16 | 36,000 | 36,800 | 19,500 | 12,900 | 16,500 | 23,900 |
| 2024-08-09 | 35,700 | 33,200 | 19,500 | 11,400 | 16,200 | 21,800 |
| 2024-08-02 | 31,400 | 33,400 | 19,500 | 9,800 | 11,900 | 23,600 |
| 2024-07-26 | 32,100 | 37,900 | 19,500 | 13,300 | 12,600 | 24,600 |
| 2024-07-19 | 31,900 | 38,100 | 19,500 | 13,600 | 12,400 | 24,500 |
| 2024-07-12 | 31,800 | 43,200 | 19,500 | 14,400 | 12,300 | 28,800 |
| 2024-07-05 | 31,900 | 42,800 | 19,500 | 15,400 | 12,400 | 27,400 |
| 2024-06-28 | 31,900 | 44,000 | 19,500 | 16,500 | 12,400 | 27,500 |
| 2024-06-21 | 31,200 | 43,100 | 19,500 | 13,900 | 11,700 | 29,200 |
| 2024-06-14 | 31,800 | 47,000 | 19,500 | 13,600 | 12,300 | 33,400 |
| 2024-06-07 | 30,700 | 55,700 | 19,500 | 15,800 | 11,200 | 39,900 |
| 2024-05-31 | 36,000 | 55,500 | 19,500 | 15,900 | 16,500 | 39,600 |
| 2024-05-24 | 37,200 | 47,400 | 19,500 | 14,400 | 17,700 | 33,000 |
| 2024-05-17 | 38,700 | 36,500 | 19,500 | 10,200 | 19,200 | 26,300 |
| 2024-05-10 | 41,100 | 39,900 | 19,500 | 13,600 | 21,600 | 26,300 |
| 2024-05-02 | 39,400 | 44,100 | 19,500 | 18,300 | 19,900 | 25,800 |
| 2024-04-26 | 39,400 | 45,300 | 19,500 | 18,500 | 19,900 | 26,800 |
| 2024-04-19 | 41,000 | 42,300 | 19,500 | 14,500 | 21,500 | 27,800 |
| 2024-04-12 | 48,200 | 41,000 | 19,500 | 13,900 | 28,700 | 27,100 |
| 2024-04-05 | 50,500 | 35,500 | 19,500 | 10,600 | 31,000 | 24,900 |
| 2024-03-29 | 49,800 | 33,600 | 19,600 | 9,700 | 30,200 | 23,900 |
| 2024-03-22 | 45,200 | 34,500 | 19,600 | 8,000 | 25,600 | 26,500 |
| 2024-03-15 | 49,200 | 38,100 | 23,100 | 12,700 | 26,100 | 25,400 |
| 2024-03-08 | 54,100 | 40,100 | 26,900 | 13,800 | 27,200 | 26,300 |
| 2024-03-01 | 56,700 | 40,800 | 30,700 | 15,300 | 26,000 | 25,500 |
| 2024-02-22 | 59,200 | 42,400 | 30,700 | 15,900 | 28,500 | 26,500 |
| 2024-02-16 | 57,500 | 41,600 | 30,300 | 15,500 | 27,200 | 26,100 |
| 2024-02-09 | 53,500 | 45,100 | 27,000 | 14,100 | 26,500 | 31,000 |
| 2024-02-02 | 48,800 | 39,600 | 27,000 | 13,900 | 21,800 | 25,700 |
| 2024-01-26 | 48,200 | 38,600 | 27,000 | 11,600 | 21,200 | 27,000 |
| 2024-01-19 | 45,300 | 35,700 | 27,000 | 10,700 | 18,300 | 25,000 |
| 2024-01-12 | 43,100 | 40,500 | 27,000 | 12,500 | 16,100 | 28,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | ニホンフラッシュ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 15:00 | ニホンフラッシュ | 剰余金の配当（中間）に関するお知らせ |
| 20240621 | 15:00 | ニホンフラッシュ | 人事異動に関するお知らせ |
| 20240619 | 17:00 | ニホンフラッシュ | 中国における孫会社の設立に関するお知らせ |
| 20240524 | 15:00 | ニホンフラッシュ | 剰余金の配当に関するお知らせ |
| 20240524 | 15:00 | ニホンフラッシュ | 役員の異動に関するお知らせ |
| 20240311 | 19:00 | ニホンフラッシュ | 人事異動に関するお知らせ |
| 20240213 | 15:00 | ニホンフラッシュ | 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 |
|---|---|---|---|
| 7820 | 1 | ニホンフラッシュ株式会社 | 建具、建具枠、造作材、収納家具の製造販売ニホンフラッシュ株式会社 | 2024-12-22 00:25:59 |
| 7820 | 2 | Summary of Consolidated Financial Results for the Six Months Ended September 30, 2024 (Based on Japanese GAAP) | 2024-11-20 00:31:41 |
| 7820 | 2 | Summary of Consolidated Financial Results for the Three Months Ended June 30, 2024 (Based on Japanese GAAP) | 2024-08-22 15:29:49 |
| 7820 | 2 | 第60期定時株主総会資料（電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項） | 2024-06-21 19:45:25 |
| 7820 | 2 | 第60期定時株主総会招集ご通知 | 2024-06-21 19:45:23 |
| 7820 | 2 | IRニュース | 2024-06-14 14:43:00 |
| 7820 | 2 | 株主・投資家情報 | 2024-06-14 14:42:59 |
| 7820 | 3 | 剰余金の配当（中間）に関するお知らせ | 2024-11-14 23:31:43 |
| 7820 | 3 | 中国における孫会社の設立に関するお知らせ | 2024-06-21 19:45:22 |
| 7820 | 3 | 人事異動に関するお知らせ | 2024-06-21 19:45:21 |