| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,807 | 1,879 | 1,807 | 1,846 | 2,200 | 41 | 102% | 102% | 105% | ▲ | 99% | 90% | 92% | 100% | 108% |
| 20240726 | 1,886 | 1,886 | 1,870 | 1,870 | 700 | 24 | 101% | 99% | 32% | ▲ | 101% | 83% | 93% | 100% | 109% |
| 20240729 | 1,870 | 1,888 | 1,870 | 1,883 | 300 | 13 | 101% | 101% | 43% | ▲ | 101% | 86% | 96% | 100% | 110% |
| 20240730 | 1,803 | 1,826 | 1,803 | 1,826 | 200 | -57 | 97% | 101% | 67% | ▼ | 95% | 87% | 97% | 97% | 106% |
| 20240802 | 1,788 | 1,788 | 1,580 | 1,704 | 10,000 | -122 | 93% | 95% | 5000% | ▼ | 98% | 104% | 111% | 90% | 100% |
| 20240805 | 1,552 | 1,554 | 1,412 | 1,520 | 4,600 | -184 | 89% | 98% | 46% | ▼ | 105% | 109% | 117% | 81% | 100% |
| 20240806 | 1,480 | 1,550 | 1,480 | 1,550 | 1,200 | 30 | 102% | 105% | 26% | ▲ | 107% | 118% | 123% | 82% | 102% |
| 20240807 | 1,402 | 1,500 | 1,402 | 1,500 | 3,100 | -50 | 97% | 107% | 258% | ▼ | 95% | 101% | 106% | 80% | 100% |
| 20240808 | 1,625 | 1,625 | 1,550 | 1,550 | 800 | 50 | 103% | 95% | 26% | ▲ | 104% | 105% | 112% | 82% | 103% |
| 20240809 | 1,551 | 1,658 | 1,551 | 1,608 | 1,300 | 58 | 104% | 104% | 163% | ▲▲ | 98% | 104% | 108% | 85% | 107% |
| 20240813 | 1,608 | 1,608 | 1,568 | 1,573 | 400 | -35 | 98% | 98% | 31% | ▼ | 105% | 106% | 110% | 84% | 105% |
| 20240814 | 1,576 | 1,649 | 1,576 | 1,649 | 400 | 76 | 105% | 105% | 100% | ▲ | 100% | 105% | 106% | 88% | 110% |
| 20240815 | 1,630 | 1,660 | 1,610 | 1,623 | 2,100 | -26 | 98% | 100% | 525% | ▼ | 95% | 101% | 102% | 86% | 108% |
| 20240816 | 1,703 | 1,703 | 1,626 | 1,626 | 400 | 3 | 100% | 95% | 19% | ▲ | 102% | 104% | 105% | 86% | 108% |
| 20240819 | 1,650 | 1,677 | 1,650 | 1,677 | 200 | 51 | 103% | 102% | 50% | ▲▲ | 100% | 102% | 107% | 89% | 112% |
| 20240820 | 1,677 | 1,677 | 1,677 | 1,677 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 105% | 89% | 112% |
| 20240823 | 1,714 | 1,714 | 1,714 | 1,714 | 400 | 37 | 102% | 100% | 400% | ▲ | 99% | 101% | 105% | 91% | 114% |
| 20240826 | 1,716 | 1,716 | 1,658 | 1,691 | 600 | -23 | 99% | 99% | 150% | ▼ | 100% | 100% | 105% | 90% | 113% |
| 20240827 | 1,717 | 1,717 | 1,717 | 1,717 | 200 | 26 | 102% | 100% | 33% | ▲ | 100% | 101% | 104% | 91% | 114% |
| 20240902 | 1,717 | 1,718 | 1,717 | 1,718 | 400 | 1 | 100% | 100% | 200% | ▲▲ | 99% | 99% | 102% | 91% | 115% |
| 20240903 | 1,750 | 1,755 | 1,730 | 1,730 | 600 | 12 | 101% | 99% | 150% | ▲▲▲ | 98% | 99% | 101% | 92% | 115% |
| 20240904 | 1,751 | 1,752 | 1,712 | 1,712 | 2,700 | -18 | 99% | 98% | 450% | ▼ | 101% | 102% | 105% | 91% | 114% |
| 20240905 | 1,687 | 1,700 | 1,687 | 1,700 | 900 | -12 | 99% | 101% | 33% | ▼▼ | 102% | 100% | 104% | 93% | 113% |
| 20240910 | 1,700 | 1,730 | 1,700 | 1,730 | 300 | 30 | 102% | 102% | 33% | ▲ | 100% | 104% | 101% | 100% | 115% |
| 20240911 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 104% | 101% | 100% | 115% |
| 20240912 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | -10 | 99% | 100% | 200% | ▼ | 99% | 104% | 101% | 99% | 115% |
| 20240913 | 1,720 | 1,720 | 1,700 | 1,700 | 200 | -20 | 99% | 99% | 100% | ▼▼ | 100% | 104% | 102% | 98% | 113% |
| 20240917 | 1,701 | 1,701 | 1,701 | 1,701 | 100 | 1 | 100% | 100% | 50% | ▲ | 100% | 99% | 94% | 98% | 110% |
| 20240919 | 1,795 | 1,796 | 1,776 | 1,796 | 700 | 95 | 106% | 100% | 700% | ▲▲ | 99% | 98% | 92% | 100% | 114% |
| 20240924 | 1,802 | 1,802 | 1,762 | 1,782 | 400 | -14 | 99% | 99% | 57% | ▼ | 100% | 99% | 93% | 99% | 113% |
| 20240925 | 1,777 | 1,777 | 1,777 | 1,777 | 400 | -5 | 100% | 100% | 100% | ▼▼ | 98% | 97% | 90% | 99% | 109% |
| 20240926 | 1,800 | 1,800 | 1,760 | 1,760 | 200 | -17 | 99% | 98% | 50% | ▼▼▼ | 100% | 99% | 91% | 98% | 108% |
| 20240927 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 10 | 101% | 100% | 50% | ▲ | 100% | 98% | 91% | 99% | 109% |
| 20241001 | 1,768 | 1,768 | 1,768 | 1,768 | 100 | -2 | 100% | 100% | 100% | ▼ | 96% | 100% | 91% | 98% | 105% |
| 20241002 | 1,728 | 1,728 | 1,662 | 1,664 | 1,100 | -104 | 94% | 96% | 1100% | ▼▼ | 100% | 97% | 91% | 93% | 100% |
| 20241003 | 1,744 | 1,744 | 1,744 | 1,744 | 100 | 80 | 105% | 100% | 9% | ▲ | 99% | 95% | 0% | 97% | 105% |
| 20241004 | 1,744 | 1,744 | 1,733 | 1,733 | 400 | -11 | 99% | 99% | 400% | ▼ | 100% | 95% | 0% | 96% | 104% |
| 20241008 | 1,733 | 1,733 | 1,733 | 1,733 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 95% | 0% | 96% | 104% |
| 20241009 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | -40 | 98% | 100% | 100% | ▼ | 98% | 95% | 0% | 94% | 102% |
| 20241010 | 1,693 | 1,693 | 1,653 | 1,653 | 300 | -40 | 98% | 98% | 300% | ▼▼ | 100% | 98% | 0% | 92% | 100% |
| 20241011 | 1,652 | 1,652 | 1,572 | 1,650 | 700 | -3 | 100% | 100% | 233% | ▼▼▼ | 98% | 96% | 0% | 92% | 100% |
| 20241015 | 1,649 | 1,649 | 1,615 | 1,615 | 300 | -35 | 98% | 98% | 43% | ▼▼▼▼ | 100% | 98% | 0% | 90% | 100% |
| 20241016 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 0% | 0% | 90% | 100% |
| 20241018 | 1,615 | 1,616 | 1,615 | 1,616 | 1,000 | 1 | 100% | 100% | 500% | ▲ | 99% | 0% | 0% | 90% | 100% |
| 20241021 | 1,580 | 1,580 | 1,572 | 1,572 | 1,000 | -44 | 97% | 99% | 100% | ▼ | 100% | 0% | 0% | 88% | 100% |
| 20241022 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 7 | 100% | 100% | 10% | ▲ | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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. | 2024-10-23 05:24:25 |
| 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 |
| 7985 | 2 | IR情報｜ネポン株式会社 NEPON Inc. | 2024-06-26 23:50:33 |
| 7985 | 2 | IR情報｜ネポン株式会社 NEPON Inc. | 2024-06-26 23:50:32 |
| 7985 | 2 | IR情報｜ネポン株式会社 NEPON Inc. | 2024-06-26 23:50:30 |
| 7985 | 2 | IR情報｜ネポン株式会社 NEPON Inc. | 2024-06-26 23:50:29 |
| 7985 | 2 | IR情報 - 電子公告｜ネポン株式会社 NEPON Inc. | 2024-06-26 19:39:04 |
| 7985 | 2 | IR情報 - その他の発表｜ネポン株式会社 NEPON Inc. | 2024-06-26 19:39:03 |
| 7985 | 2 | 2024-06-26 19:39:01 |