| 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 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 10 | 101% | 100% | 11% | ▲▲ | 100% | 99% | 93% | 99% | 106% |
| 20250311 | 1,578 | 1,578 | 1,578 | 1,578 | 100 | -1 | 100% | 100% | 100% | ▼ | 99% | 99% | 92% | 100% | 106% |
| 20250312 | 1,578 | 1,578 | 1,560 | 1,560 | 200 | -18 | 99% | 99% | 200% | ▼▼ | 100% | 99% | 92% | 99% | 105% |
| 20250313 | 1,576 | 1,576 | 1,569 | 1,569 | 200 | 9 | 101% | 100% | 100% | ▲ | 100% | 102% | 95% | 99% | 105% |
| 20250318 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | -40 | 97% | 100% | 50% | ▼ | 100% | 100% | 93% | 97% | 103% |
| 20250319 | 1,563 | 1,563 | 1,560 | 1,560 | 200 | 31 | 102% | 100% | 200% | ▲ | 99% | 99% | 93% | 99% | 105% |
| 20250325 | 1,575 | 1,575 | 1,564 | 1,564 | 700 | 4 | 100% | 99% | 350% | ▲▲ | 100% | 95% | 94% | 99% | 105% |
| 20250326 | 1,564 | 1,564 | 1,564 | 1,564 | 100 | 0 | 100% | 100% | 14% | -- | 98% | 93% | 94% | 99% | 105% |
| 20250327 | 1,565 | 1,565 | 1,531 | 1,531 | 500 | -33 | 98% | 98% | 500% | ▼ | 100% | 93% | 94% | 97% | 103% |
| 20250328 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 30 | 102% | 100% | 20% | ▲ | 100% | 98% | 99% | 99% | 104% |
| 20250401 | 1,481 | 1,481 | 1,481 | 1,481 | 200 | -80 | 95% | 100% | 200% | ▼ | 100% | 95% | 100% | 94% | 100% |
| 20250402 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | -18 | 99% | 100% | 50% | ▼▼ | 98% | 94% | 100% | 93% | 100% |
| 20250403 | 1,464 | 1,479 | 1,433 | 1,433 | 1,500 | -30 | 98% | 98% | 1500% | ▼▼▼ | 100% | 97% | 101% | 91% | 100% |
| 20250404 | 1,450 | 1,450 | 1,392 | 1,444 | 800 | 11 | 101% | 100% | 53% | ▲ | 100% | 105% | 106% | 91% | 101% |
| 20250408 | 1,390 | 1,405 | 1,390 | 1,390 | 900 | -54 | 96% | 100% | 113% | ▼ | 98% | 105% | 106% | 88% | 100% |
| 20250409 | 1,390 | 1,390 | 1,360 | 1,360 | 500 | -30 | 98% | 98% | 56% | ▼▼ | 97% | 103% | 103% | 86% | 100% |
| 20250410 | 1,420 | 1,420 | 1,381 | 1,381 | 1,400 | 21 | 102% | 97% | 280% | ▲ | 101% | 106% | 110% | 87% | 102% |
| 20250411 | 1,380 | 1,400 | 1,380 | 1,400 | 500 | 19 | 101% | 101% | 36% | ▲▲ | 100% | 100% | 105% | 89% | 103% |
| 20250414 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 60 | 104% | 100% | 20% | ▲▲▲ | 100% | 100% | 109% | 92% | 107% |
| 20250415 | 1,460 | 1,460 | 1,458 | 1,460 | 500 | 0 | 100% | 100% | 500% | -- | 100% | 100% | 109% | 92% | 107% |
| 20250416 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 0 | 100% | 100% | 40% | -- | 99% | 100% | 108% | 93% | 107% |
| 20250417 | 1,470 | 1,470 | 1,461 | 1,461 | 700 | 1 | 100% | 99% | 350% | ▲ | 102% | 103% | 111% | 93% | 107% |
| 20250421 | 1,431 | 1,461 | 1,431 | 1,461 | 700 | 0 | 100% | 102% | 100% | -- | 100% | 100% | 109% | 93% | 107% |
| 20250424 | 1,463 | 1,464 | 1,463 | 1,464 | 300 | 3 | 100% | 100% | 43% | ▲ | 100% | 100% | 109% | 94% | 108% |
| 20250425 | 1,464 | 1,484 | 1,464 | 1,465 | 900 | 1 | 100% | 100% | 300% | ▲▲ | 100% | 100% | 109% | 94% | 108% |
| 20250428 | 1,465 | 1,470 | 1,465 | 1,469 | 500 | 4 | 100% | 100% | 56% | ▲▲▲ | 100% | 100% | 109% | 94% | 108% |
| 20250430 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 109% | 94% | 108% |
| 20250501 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 0 | 100% | 100% | 100% | -- | 98% | 102% | 106% | 94% | 108% |
| 20250502 | 1,499 | 1,532 | 1,463 | 1,464 | 6,100 | -5 | 100% | 98% | 6100% | ▼ | 98% | 103% | 107% | 94% | 108% |
| 20250507 | 1,494 | 1,494 | 1,461 | 1,461 | 1,100 | -3 | 100% | 98% | 18% | ▼▼ | 100% | 105% | 107% | 99% | 107% |
| 20250508 | 1,459 | 1,466 | 1,459 | 1,465 | 900 | 4 | 100% | 100% | 82% | ▲ | 100% | 105% | 107% | 100% | 108% |
| 20250509 | 1,462 | 1,462 | 1,462 | 1,462 | 200 | -3 | 100% | 100% | 22% | ▼ | 100% | 104% | 100% | 100% | 108% |
| 20250512 | 1,522 | 1,522 | 1,522 | 1,522 | 100 | 60 | 104% | 100% | 50% | ▲ | 100% | 103% | 99% | 100% | 112% |
| 20250513 | 1,536 | 1,536 | 1,536 | 1,536 | 100 | 14 | 101% | 100% | 100% | ▲▲ | 100% | 101% | 99% | 100% | 113% |
| 20250514 | 1,536 | 1,536 | 1,536 | 1,536 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 104% | 99% | 100% | 113% |
| 20250515 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | -5 | 100% | 100% | 100% | ▼ | 103% | 104% | 99% | 100% | 111% |
| 20250516 | 1,537 | 1,931 | 1,531 | 1,586 | 61,000 | 55 | 104% | 103% | 61000% | ▲ | 99% | 100% | 97% | 100% | 113% |
| 20250519 | 1,568 | 1,568 | 1,550 | 1,550 | 600 | -36 | 98% | 99% | 1% | ▼ | 98% | 102% | 98% | 98% | 106% |
| 20250520 | 1,532 | 1,547 | 1,498 | 1,498 | 1,100 | -52 | 97% | 98% | 183% | ▼▼ | 106% | 101% | 100% | 94% | 103% |
| 20250521 | 1,500 | 1,594 | 1,500 | 1,594 | 2,900 | 96 | 106% | 106% | 264% | ▲ | 98% | 96% | 94% | 100% | 109% |
| 20250522 | 1,574 | 1,574 | 1,534 | 1,535 | 800 | -59 | 96% | 98% | 28% | ▼ | 100% | 95% | 0% | 96% | 105% |
| 20250523 | 1,567 | 1,567 | 1,567 | 1,567 | 500 | 32 | 102% | 100% | 63% | ▲ | 98% | 96% | 0% | 98% | 107% |
| 20250526 | 1,557 | 1,557 | 1,519 | 1,519 | 600 | -48 | 97% | 98% | 120% | ▼ | 100% | 101% | 0% | 95% | 104% |
| 20250527 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | -9 | 99% | 100% | 50% | ▼▼ | 99% | 101% | 0% | 95% | 103% |
| 20250528 | 1,498 | 1,498 | 1,483 | 1,483 | 400 | -27 | 98% | 99% | 133% | ▼▼▼ | 100% | 101% | 0% | 93% | 102% |
| 20250529 | 1,488 | 1,490 | 1,488 | 1,489 | 500 | 6 | 100% | 100% | 125% | ▲ | 100% | 101% | 0% | 93% | 102% |
| 20250530 | 1,489 | 1,492 | 1,489 | 1,489 | 900 | 0 | 100% | 100% | 180% | -- | 102% | 99% | 0% | 93% | 102% |
| 20250602 | 1,490 | 1,520 | 1,490 | 1,520 | 300 | 31 | 102% | 102% | 33% | ▲ | 98% | 0% | 0% | 95% | 104% |
| 20250603 | 1,531 | 1,531 | 1,487 | 1,494 | 1,500 | -26 | 98% | 98% | 500% | ▼ | 100% | 0% | 0% | 94% | 102% |
| 20250604 | 1,494 | 1,500 | 1,494 | 1,500 | 1,200 | 6 | 100% | 100% | 80% | ▲ | 99% | 0% | 0% | 94% | 103% |
| 20250606 | 1,488 | 1,488 | 1,480 | 1,480 | 600 | -20 | 99% | 99% | 50% | ▼ | % | % | % | 93% | 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 | 11,500 | 0 | 9,600 | 0 | 1,900 |
| 2025-05-23 | 0 | 11,600 | 0 | 9,600 | 0 | 2,000 |
| 2025-05-16 | 0 | 10,800 | 0 | 9,600 | 0 | 1,200 |
| 2025-05-09 | 0 | 10,800 | 0 | 9,400 | 0 | 1,400 |
| 2025-05-02 | 700 | 11,100 | 700 | 9,400 | 0 | 1,700 |
| 2025-04-25 | 0 | 10,800 | 0 | 9,400 | 0 | 1,400 |
| 2025-04-18 | 0 | 11,600 | 0 | 9,400 | 0 | 2,200 |
| 2025-04-11 | 0 | 11,800 | 0 | 9,500 | 0 | 2,300 |
| 2025-04-04 | 0 | 12,800 | 0 | 10,400 | 0 | 2,400 |
| 2025-03-28 | 0 | 12,400 | 0 | 10,100 | 0 | 2,300 |
| 2025-03-21 | 0 | 13,100 | 0 | 10,900 | 0 | 2,200 |
| 2025-03-14 | 0 | 13,200 | 0 | 11,000 | 0 | 2,200 |
| 2025-03-07 | 0 | 13,200 | 0 | 11,000 | 0 | 2,200 |
| 2025-02-28 | 0 | 13,900 | 0 | 11,700 | 0 | 2,200 |
| 2025-02-21 | 0 | 13,900 | 0 | 11,700 | 0 | 2,200 |
| 2025-02-14 | 0 | 14,800 | 0 | 12,500 | 0 | 2,300 |
| 2025-02-07 | 0 | 16,100 | 0 | 13,700 | 0 | 2,400 |
| 2025-01-31 | 0 | 15,200 | 0 | 12,900 | 0 | 2,300 |
| 2025-01-24 | 0 | 15,400 | 0 | 12,600 | 0 | 2,800 |
| 2025-01-17 | 0 | 15,800 | 0 | 12,600 | 0 | 3,200 |
| 2025-01-10 | 0 | 15,400 | 0 | 12,400 | 0 | 3,000 |
| 2024-12-27 | 0 | 15,400 | 0 | 12,300 | 0 | 3,100 |
| 2024-12-20 | 0 | 15,700 | 0 | 12,300 | 0 | 3,400 |
| 2024-12-13 | 0 | 14,800 | 0 | 12,400 | 0 | 2,400 |
| 2024-12-06 | 0 | 15,100 | 0 | 12,300 | 0 | 2,800 |
| 2024-11-29 | 0 | 15,300 | 0 | 11,500 | 0 | 3,800 |
| 2024-11-22 | 0 | 15,500 | 0 | 11,400 | 0 | 4,100 |
| 2024-11-15 | 0 | 15,600 | 0 | 11,300 | 0 | 4,300 |
| 2024-11-08 | 0 | 16,300 | 0 | 11,000 | 0 | 5,300 |
| 2024-11-01 | 0 | 14,200 | 0 | 10,800 | 0 | 3,400 |
| 2024-10-25 | 0 | 14,000 | 0 | 10,800 | 0 | 3,200 |
| 2024-10-18 | 0 | 14,000 | 0 | 10,800 | 0 | 3,200 |
| 2024-10-11 | 0 | 14,000 | 0 | 10,900 | 0 | 3,100 |
| 2024-10-04 | 0 | 13,800 | 0 | 10,700 | 0 | 3,100 |
| 2024-09-27 | 0 | 13,800 | 0 | 10,700 | 0 | 3,100 |
| 2024-09-20 | 0 | 13,800 | 0 | 10,700 | 0 | 3,100 |
| 2024-09-13 | 0 | 13,800 | 0 | 10,700 | 0 | 3,100 |
| 2024-09-06 | 0 | 13,800 | 0 | 10,700 | 0 | 3,100 |
| 2024-08-30 | 0 | 22,800 | 0 | 10,700 | 0 | 12,100 |
| 2024-08-23 | 0 | 25,000 | 0 | 10,700 | 0 | 14,300 |
| 2024-08-16 | 0 | 26,200 | 0 | 10,700 | 0 | 15,500 |
| 2024-08-09 | 0 | 27,000 | 0 | 10,800 | 0 | 16,200 |
| 2024-08-02 | 200 | 28,800 | 200 | 11,800 | 0 | 17,000 |
| 2024-07-26 | 0 | 32,100 | 0 | 15,400 | 0 | 16,700 |
| 2024-07-19 | 0 | 38,400 | 0 | 14,000 | 0 | 24,400 |
| 2024-07-12 | 0 | 43,000 | 0 | 14,100 | 0 | 28,900 |
| 2024-07-05 | 0 | 48,800 | 0 | 16,500 | 0 | 32,300 |
| 2024-06-28 | 0 | 50,100 | 0 | 16,200 | 0 | 33,900 |
| 2024-06-21 | 0 | 49,800 | 0 | 16,000 | 0 | 33,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | ネポン | 本社移転日の決定に関するお知らせ |
| 20250204 | 15:30 | ネポン | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20250204 | 15:30 | ネポン | 2025年３月期 通期連結業績予想値の修正に関するお知らせ |
| 20250128 | 15:30 | ネポン | （変更）「臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに付議議案の決定に関するお知らせ」の一部変更について |
| 20241224 | 15:30 | ネポン | 臨時株主総会招集のための基準日設定及び臨時株主総会の開催並びに付議議案の決定に関するお知らせ |
| 20241106 | 15:30 | ネポン | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | ネポン | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20240806 | 15:00 | ネポン | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240605 | 11:45 | ネポン | （訂正）上場維持基準への適合に向けた計画に基づく進捗状況の一部訂正のお知らせ |
| 20240528 | 15:00 | ネポン | 上場維持基準への適合に向けた計画に基づく進捗状況 |
| 20240513 | 09:36 | ネポン | （訂正）「2024年3月期 通期 連結業績予想値と実績値との差異に関するお知らせ」の一部訂正について |
| 20240215 | 18:30 | ネポン | 主要株主の異動に関するお知らせ |
| 20240202 | 15:00 | ネポン | 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 |
|---|---|---|---|---|---|
| S100UEFL | 350 | 2024-09-20 11:56 | ネポン株式会社 | 西堀 達也 | 大量保有報告書 |
| S100UEFE | 360 | 2024-09-20 11:52 | ネポン株式会社 | 樋口 正信 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UDWU | 350 | 2024-09-19 12:54 | ネポン株式会社 | 樋口 正信 | 変更報告書（短期大量譲渡） |
| S100SQZY | 350 | 2024-02-15 09:02 | ネポン株式会社 | 福田 裕子 | 変更報告書（短期大量譲渡） |
| S100SRSR | 350 | 2024-02-14 10:47 | ネポン株式会社 | 福田 晴久 | 変更報告書 |
| S100SS2Z | 360 | 2024-02-08 11:52 | ネポン株式会社 | 福田 裕子 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQIU | 350 | 2024-02-06 09:14 | ネポン株式会社 | 福田 裕子 | 変更報告書 |
| S100SQ8H | 350 | 2024-02-05 16:49 | ネポン株式会社 | 福田 裕子 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7985 | 1 | ネポン株式会社 NEPON Inc. | 2025-06-07 12:27:41 |
| 7985 | 2 | 2025.06.04株式情報第78回定時株主総会資料（交付書面非記載事項） | 2025-06-04 07:31:33 |
| 7985 | 2 | 2025.06.04株式情報第78回定時株主総会招集ご通知 | 2025-06-04 07:31:32 |
| 7985 | 2 | 2025.02.27株式情報臨時株主総会決議ご通知 | 2025-02-27 21:32:21 |
| 7985 | 2 | 2025.02.05株式情報臨時株主総会招集ご通知 | 2025-02-05 02:31:59 |
| 7985 | 2 | 2025.01.28その他の発表（変更）「臨時株主総会招集のための基準日設定及び臨時株主総会の開催 | 2025-01-28 18:34:01 |
| 7985 | 2 | 2024.12.24その他の発表臨時株主総会招集のための基準日設定及び臨時株主総会の開催 並びに付議議案の決定に関するお知らせ | 2024-12-25 02:32:26 |
| 7985 | 2 | 2024.12.25電子公告臨時株主総会招集のための基準日設定公告 | 2024-12-25 02:32:25 |
| 7985 | 2 | 2024.08.06IR情報決算短信2025年3月期 第１四半期決算短信〔日本基準〕（連結） | 2024-08-06 23:32:31 |
| 7985 | 2 | IR情報｜ネポン株式会社 NEPON Inc. | 2024-06-26 23:50:35 |