| 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 | 820 | 820 | 811 | 815 | 29,000 | 4 | 100% | 99% | 57% | ▲ | 100% | 101% | 104% | 99% | 102% |
| 20250311 | 810 | 814 | 803 | 814 | 37,800 | -1 | 100% | 100% | 130% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20250312 | 812 | 816 | 810 | 814 | 26,300 | 0 | 100% | 100% | 70% | -- | 99% | 101% | 100% | 99% | 102% |
| 20250313 | 817 | 817 | 810 | 810 | 27,100 | -4 | 100% | 99% | 103% | ▼ | 100% | 102% | 100% | 98% | 102% |
| 20250314 | 810 | 813 | 809 | 809 | 21,500 | -1 | 100% | 100% | 79% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20250317 | 817 | 817 | 813 | 816 | 33,100 | 7 | 101% | 100% | 154% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20250318 | 820 | 825 | 817 | 820 | 33,000 | 4 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 99% | 99% | 103% |
| 20250319 | 823 | 828 | 823 | 824 | 14,000 | 4 | 100% | 100% | 42% | ▲▲▲ | 100% | 102% | 99% | 100% | 104% |
| 20250321 | 823 | 827 | 819 | 827 | 16,100 | 3 | 100% | 100% | 115% | ▲▲▲▲ | 99% | 102% | 100% | 100% | 104% |
| 20250324 | 825 | 825 | 814 | 814 | 50,100 | -13 | 98% | 99% | 311% | ▼ | 99% | 99% | 100% | 98% | 102% |
| 20250325 | 824 | 824 | 813 | 817 | 18,300 | 3 | 100% | 99% | 37% | ▲ | 101% | 98% | 101% | 99% | 103% |
| 20250326 | 821 | 826 | 814 | 826 | 38,500 | 9 | 101% | 101% | 210% | ▲▲ | 102% | 97% | 100% | 100% | 104% |
| 20250327 | 826 | 840 | 821 | 840 | 43,300 | 14 | 102% | 102% | 112% | ▲▲▲ | 99% | 97% | 100% | 100% | 105% |
| 20250328 | 824 | 824 | 813 | 816 | 30,500 | -24 | 97% | 99% | 70% | ▼ | 99% | 97% | 102% | 97% | 102% |
| 20250331 | 814 | 818 | 801 | 802 | 45,500 | -14 | 98% | 99% | 149% | ▼▼ | 99% | 97% | 102% | 95% | 100% |
| 20250401 | 814 | 814 | 804 | 805 | 16,800 | 3 | 100% | 99% | 37% | ▲ | 99% | 99% | 103% | 96% | 100% |
| 20250402 | 805 | 805 | 797 | 797 | 27,200 | -8 | 99% | 99% | 162% | ▼ | 99% | 102% | 104% | 95% | 100% |
| 20250403 | 794 | 795 | 787 | 790 | 43,200 | -7 | 99% | 99% | 159% | ▼▼ | 99% | 103% | 106% | 94% | 100% |
| 20250404 | 780 | 782 | 751 | 770 | 80,200 | -20 | 97% | 99% | 186% | ▼▼▼ | 98% | 100% | 102% | 92% | 100% |
| 20250408 | 813 | 813 | 779 | 793 | 47,900 | 23 | 103% | 98% | 60% | ▲ | 99% | 104% | 106% | 94% | 103% |
| 20250409 | 783 | 786 | 770 | 777 | 50,500 | -16 | 98% | 99% | 105% | ▼ | 98% | 98% | 101% | 93% | 101% |
| 20250410 | 822 | 822 | 773 | 807 | 45,600 | 30 | 104% | 98% | 90% | ▲ | 102% | 101% | 105% | 96% | 105% |
| 20250411 | 792 | 811 | 781 | 806 | 34,900 | -1 | 100% | 102% | 77% | ▼ | 100% | 100% | 102% | 96% | 105% |
| 20250414 | 816 | 819 | 804 | 814 | 24,100 | 8 | 101% | 100% | 69% | ▲ | 98% | 101% | 102% | 97% | 106% |
| 20250415 | 819 | 819 | 804 | 804 | 7,300 | -10 | 99% | 98% | 30% | ▼ | 99% | 103% | 103% | 96% | 104% |
| 20250416 | 807 | 810 | 797 | 800 | 8,700 | -4 | 100% | 99% | 119% | ▼▼ | 100% | 104% | 104% | 95% | 104% |
| 20250417 | 798 | 803 | 798 | 801 | 5,300 | 1 | 100% | 100% | 61% | ▲ | 102% | 103% | 104% | 95% | 104% |
| 20250418 | 801 | 816 | 800 | 815 | 17,900 | 14 | 102% | 102% | 338% | ▲▲ | 101% | 99% | 102% | 97% | 106% |
| 20250421 | 819 | 829 | 815 | 828 | 27,500 | 13 | 102% | 101% | 154% | ▲▲▲ | 100% | 99% | 101% | 99% | 108% |
| 20250422 | 828 | 835 | 821 | 826 | 14,900 | -2 | 100% | 100% | 54% | ▼ | 99% | 98% | 100% | 98% | 107% |
| 20250423 | 834 | 835 | 823 | 823 | 15,400 | -3 | 100% | 99% | 103% | ▼▼ | 99% | 100% | 100% | 98% | 107% |
| 20250424 | 822 | 822 | 808 | 813 | 12,100 | -10 | 99% | 99% | 79% | ▼▼▼ | 99% | 100% | 100% | 97% | 106% |
| 20250425 | 821 | 821 | 808 | 814 | 9,700 | 1 | 100% | 99% | 80% | ▲ | 100% | 100% | 100% | 98% | 106% |
| 20250428 | 816 | 818 | 806 | 816 | 21,400 | 2 | 100% | 100% | 221% | ▲▲ | 100% | 100% | 100% | 99% | 106% |
| 20250430 | 819 | 819 | 805 | 818 | 10,800 | 2 | 100% | 100% | 50% | ▲▲▲ | 100% | 102% | 102% | 99% | 106% |
| 20250501 | 813 | 837 | 789 | 817 | 100,700 | -1 | 100% | 100% | 932% | ▼ | 100% | 103% | 103% | 99% | 106% |
| 20250502 | 809 | 820 | 806 | 811 | 11,400 | -6 | 99% | 100% | 11% | ▼▼ | 98% | 99% | 99% | 98% | 105% |
| 20250507 | 836 | 836 | 812 | 817 | 29,900 | 6 | 101% | 98% | 262% | ▲ | 100% | 100% | 102% | 99% | 106% |
| 20250508 | 826 | 826 | 811 | 823 | 21,900 | 6 | 101% | 100% | 73% | ▲▲ | 101% | 99% | 102% | 99% | 106% |
| 20250509 | 821 | 833 | 821 | 833 | 20,100 | 10 | 101% | 101% | 92% | ▲▲▲ | 100% | 98% | 101% | 100% | 107% |
| 20250512 | 833 | 833 | 824 | 831 | 20,700 | -2 | 100% | 100% | 103% | ▼ | 99% | 99% | 101% | 100% | 104% |
| 20250513 | 831 | 831 | 822 | 822 | 10,600 | -9 | 99% | 99% | 51% | ▼▼ | 99% | 99% | 102% | 99% | 103% |
| 20250514 | 826 | 826 | 807 | 814 | 24,700 | -8 | 99% | 99% | 233% | ▼▼▼ | 100% | 100% | 104% | 98% | 102% |
| 20250515 | 812 | 837 | 808 | 816 | 30,500 | 2 | 100% | 100% | 123% | ▲ | 99% | 100% | 104% | 98% | 102% |
| 20250516 | 812 | 825 | 801 | 803 | 24,100 | -13 | 98% | 99% | 79% | ▼ | 102% | 101% | 104% | 96% | 100% |
| 20250519 | 806 | 819 | 803 | 819 | 17,600 | 16 | 102% | 102% | 73% | ▲ | 100% | 100% | 103% | 98% | 102% |
| 20250520 | 815 | 820 | 812 | 815 | 25,300 | -4 | 100% | 100% | 144% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20250521 | 814 | 823 | 814 | 816 | 11,500 | 1 | 100% | 100% | 45% | ▲ | 100% | 102% | 104% | 98% | 102% |
| 20250522 | 806 | 813 | 804 | 810 | 13,400 | -6 | 99% | 100% | 117% | ▼ | 101% | 101% | 103% | 97% | 101% |
| 20250523 | 812 | 822 | 809 | 818 | 8,000 | 8 | 101% | 101% | 60% | ▲ | 101% | 102% | 0% | 98% | 102% |
| 20250526 | 813 | 824 | 813 | 819 | 15,000 | 1 | 100% | 101% | 188% | ▲▲ | 100% | 102% | 0% | 98% | 102% |
| 20250527 | 817 | 823 | 816 | 819 | 10,500 | 0 | 100% | 100% | 70% | -- | 99% | 101% | 0% | 98% | 102% |
| 20250528 | 820 | 821 | 812 | 812 | 15,900 | -7 | 99% | 99% | 151% | ▼ | 100% | 103% | 0% | 97% | 101% |
| 20250529 | 817 | 825 | 817 | 821 | 17,700 | 9 | 101% | 100% | 111% | ▲ | 101% | 102% | 0% | 99% | 102% |
| 20250530 | 821 | 828 | 816 | 827 | 13,700 | 6 | 101% | 101% | 77% | ▲▲ | 101% | 102% | 0% | 99% | 103% |
| 20250602 | 820 | 830 | 819 | 830 | 13,200 | 3 | 100% | 101% | 96% | ▲▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20250603 | 825 | 832 | 821 | 826 | 13,900 | -4 | 100% | 100% | 105% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20250604 | 832 | 842 | 828 | 841 | 24,800 | 15 | 102% | 101% | 178% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20250605 | 834 | 839 | 832 | 835 | 25,900 | -6 | 99% | 100% | 104% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20250606 | 835 | 843 | 835 | 835 | 16,000 | 0 | 100% | 100% | 62% | -- | % | % | % | 99% | 104% |
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 | 40,200 | 25,600 | 11,100 | 17,300 | 29,100 | 8,300 |
| 2025-05-23 | 41,100 | 28,700 | 11,100 | 19,200 | 30,000 | 9,500 |
| 2025-05-16 | 44,700 | 28,400 | 11,000 | 19,100 | 33,700 | 9,300 |
| 2025-05-09 | 53,900 | 17,600 | 11,000 | 8,700 | 42,900 | 8,900 |
| 2025-05-02 | 54,300 | 21,300 | 11,000 | 8,500 | 43,300 | 12,800 |
| 2025-04-25 | 54,100 | 20,100 | 11,000 | 8,700 | 43,100 | 11,400 |
| 2025-04-18 | 55,700 | 18,700 | 11,000 | 8,600 | 44,700 | 10,100 |
| 2025-04-11 | 55,500 | 19,400 | 11,000 | 9,300 | 44,500 | 10,100 |
| 2025-04-04 | 44,700 | 31,700 | 8,700 | 15,700 | 36,000 | 16,000 |
| 2025-03-28 | 53,300 | 37,900 | 8,700 | 18,800 | 44,600 | 19,100 |
| 2025-03-21 | 44,100 | 42,100 | 8,700 | 21,600 | 35,400 | 20,500 |
| 2025-03-14 | 44,400 | 52,700 | 8,700 | 25,200 | 35,700 | 27,500 |
| 2025-03-07 | 44,000 | 52,100 | 8,700 | 27,000 | 35,300 | 25,100 |
| 2025-02-28 | 44,400 | 55,400 | 8,700 | 24,100 | 35,700 | 31,300 |
| 2025-02-21 | 43,900 | 68,100 | 11,200 | 23,700 | 32,700 | 44,400 |
| 2025-02-14 | 44,700 | 55,700 | 11,200 | 22,800 | 33,500 | 32,900 |
| 2025-02-07 | 44,600 | 40,600 | 11,200 | 9,000 | 33,400 | 31,600 |
| 2025-01-31 | 45,000 | 42,200 | 11,200 | 9,800 | 33,800 | 32,400 |
| 2025-01-24 | 40,300 | 44,600 | 11,200 | 9,700 | 29,100 | 34,900 |
| 2025-01-17 | 37,800 | 49,600 | 11,200 | 10,400 | 26,600 | 39,200 |
| 2025-01-10 | 30,700 | 44,800 | 11,200 | 10,300 | 19,500 | 34,500 |
| 2024-12-27 | 25,400 | 46,100 | 11,200 | 11,100 | 14,200 | 35,000 |
| 2024-12-20 | 26,700 | 62,300 | 11,200 | 11,200 | 15,500 | 51,100 |
| 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 |
|---|---|---|---|
| 20250523 | 15:00 | ニホンフラッシュ | 剰余金の配当に関するお知らせ |
| 20250523 | 15:00 | ニホンフラッシュ | 役員の異動に関するお知らせ |
| 20250523 | 15:00 | ニホンフラッシュ | 会計監査人の異動に関するお知らせ |
| 20250515 | 15:00 | ニホンフラッシュ | 特別損失の計上および業績予想の修正に関するお知らせ |
| 20250515 | 15:00 | ニホンフラッシュ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250210 | 15:00 | ニホンフラッシュ | 2025年3月期通期連結業績予想の修正に関するお知らせ |
| 20250210 | 15:00 | ニホンフラッシュ | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 23:24:22 |
| 7820 | 2 | 第61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） | 2025-05-30 15:30:21 |
| 7820 | 2 | 第61期定時株主総会招集ご通知 | 2025-05-30 15:30:20 |
| 7820 | 2 | Summary of Consolidated Financial Results for the Nine Months Ended December 31, 2024 (Based on Japanese GAAP) | 2025-02-12 19:30:49 |
| 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 |