8141--新光商-【卸売業】【半導体商社】ルネサス系電子デバイスの取扱が主産業用
売上高:1758470-当期純利益:31940-総資産:998130-時価:36338133----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031092393691692219,600-1100%100%49%▼▼100%101%102%90%102%
2025031191091189590653,200-1698%100%271%▼▼▼100%102%103%88%101%
2025031290090188590056,500-699%100%106%▼▼▼▼101%102%102%88%100%
2025031389991489891059,30010101%101%105%101%101%100%89%101%
2025031490592490591550,0005101%101%84%▲▲100%99%98%89%102%
2025031791892591292037,9005101%100%76%▲▲▲100%99%97%90%102%
2025031892192891692044,7000100%100%118%--101%101%98%92%102%
2025031991192391191829,800-2100%101%67%100%102%96%92%102%
2025032191391791091042,000-899%100%141%▼▼99%102%99%92%101%
2025032491091390190244,900-899%99%107%▼▼▼100%101%98%92%100%
2025032591392190791535,00013101%100%78%100%98%97%96%102%
2025032692292291392249,4007101%100%141%▲▲101%98%98%98%102%
2025032791892991892960,2007101%101%122%▲▲▲100%97%99%99%103%
2025032892392391692039,500-999%100%66%99%98%100%98%102%
2025033191091089790140,100-1998%99%102%▼▼99%96%101%96%100%
2025040190690790090038,600-1100%99%96%▼▼▼100%90%101%96%100%
2025040290090389289660,500-4100%100%157%▼▼▼▼100%86%103%95%100%
2025040388689587988955,600-799%100%92%▼▼▼▼▼99%87%104%94%100%
20250404875885847867201,300-2298%99%362%▼▼▼▼▼▼99%93%111%93%100%
20250408820925791814162,800-5394%99%81%▼▼▼▼▼▼▼95%95%114%88%100%
20250409799802753756102,700-5893%95%63%▼▼▼▼▼▼▼▼93%93%111%81%100%
20250410822822761761111,6005101%93%109%103%110%125%82%101%
20250411731761703754194,100-799%103%174%100%115%120%81%100%
2025041476077976076260,3008101%100%31%100%118%126%82%101%
20250415762785756760170,200-2100%100%282%99%117%125%82%101%
20250416765774759761105,0001100%99%62%105%118%126%82%101%
2025041776180676180153,20040105%105%51%▲▲109%111%119%86%106%
2025041880587480587496,30073109%109%181%▲▲▲103%104%109%94%116%
2025042187690287689854,70024103%103%57%▲▲▲▲99%101%107%97%119%
2025042289891588089143,000-799%99%79%99%98%106%96%118%
2025042390692588889663,8005101%99%148%99%98%106%96%119%
2025042490790789689626,7000100%99%42%--101%100%106%96%119%
2025042590491389991126,90015102%101%101%98%99%105%99%121%
2025042891191189189134,500-2098%98%128%100%101%106%98%118%
2025043089190188689140,5000100%100%117%--100%102%106%98%118%
2025050189190088789332,7002100%100%81%101%102%109%98%118%
2025050289390089190019,3007101%101%59%▲▲100%102%108%99%119%
2025050790092589690341,6003100%100%216%▲▲▲99%105%108%99%120%
2025050890290288489342,300-1099%99%102%102%107%109%98%118%
2025050989491089290846,50015102%102%110%100%106%107%100%120%
2025051290792090691149,6003100%100%107%▲▲99%103%106%100%121%
2025051392092490791558,2004100%99%117%▲▲▲103%102%106%100%121%
2025051492094891094862,10033104%103%107%▲▲▲▲101%97%103%100%125%
2025051594997393195973,40011101%101%118%▲▲▲▲▲106%102%109%100%126%
20250516889966876943381,700-1698%106%520%100%99%105%98%124%
2025051993095792493465,300-999%100%17%▼▼99%100%102%97%117%
2025052093694891892358,200-1199%99%89%▼▼▼98%102%103%96%106%
2025052193093290290829,800-1598%98%51%▼▼▼▼100%104%106%95%102%
2025052290591489990742,700-1100%100%143%▼▼▼▼▼100%102%104%95%102%
2025052391792590991825,40011101%100%59%102%101%0%96%103%
2025052692294892293756,00019102%102%220%▲▲101%104%0%98%105%
2025052793994593294535,3008101%101%63%▲▲▲97%102%0%99%106%
2025052895595792792941,800-1698%97%118%100%103%0%97%104%
2025052993194192393439,0005101%100%93%100%103%0%97%105%
2025053093093792993014,000-4100%100%36%99%97%0%97%104%
202506029821,022971973286,60043105%99%2047%100%100%0%100%109%
2025060395897094595872,100-1598%100%25%99%0%0%98%107%
2025060495897394995057,700-899%99%80%▼▼101%0%0%98%106%
2025060595096595095545,8005101%101%79%100%0%0%98%105%
2025060695496095095623,7001100%100%52%▲▲%%%98%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3015,30096,0001,50045,30013,80050,700
2025-05-2326,70097,3001,50046,30025,20051,000
2025-05-1630,10093,1001,50043,20028,60049,900
2025-05-0918,00059,1001,50029,80016,50029,300
2025-05-0210,70058,1001,50029,7009,20028,400
2025-04-2511,90059,0001,50029,90010,40029,100
2025-04-1811,10059,1001,60026,0009,50033,100
2025-04-118,30058,7001,50025,5006,80033,200
2025-04-0424,60053,0001,50026,60023,10026,400
2025-03-286,60058,4001,50026,9005,10031,500
2025-03-214,30055,7001,50027,2002,80028,500
2025-03-142,00060,1001,50029,30050030,800
2025-03-073,00054,0001,50027,0001,50027,000
2025-02-283,00054,4001,50026,3001,50028,100
2025-02-213,40057,2001,50029,4001,90027,800
2025-02-143,60053,7001,50029,8002,10023,900
2025-02-074,30049,7001,50028,9002,80020,800
2025-01-315,20041,8001,50025,2003,70016,600
2025-01-248,10041,3001,50023,4006,60017,900
2025-01-177,80041,9001,60023,4006,20018,500
2025-01-107,60035,4001,60023,4006,00012,000
2024-12-275,40028,7001,50019,7003,9009,000
2024-12-205,20029,6001,50014,1003,70015,500
2024-12-135,20031,1002,00014,1003,20017,000
2024-12-065,90022,1001,50014,0004,4008,100
2024-11-299,50024,1001,50014,7008,0009,400
2024-11-229,00022,6001,50013,9007,5008,700
2024-11-159,30026,2001,50014,2007,80012,000
2024-11-089,20032,1001,50019,9007,70012,200
2024-11-0112,90028,2001,50015,70011,40012,500
2024-10-2510,30025,5001,50014,7008,80010,800
2024-10-1811,70032,6001,50016,20010,20016,400
2024-10-1111,30033,8001,50017,1009,80016,700
2024-10-0412,00035,1001,50017,20010,50017,900
2024-09-2720,60037,8006,90017,90013,70019,900
2024-09-2020,60037,6006,90017,80013,70019,800
2024-09-1317,70025,9007,50015,50010,20010,400
2024-09-0616,50029,2007,50016,6009,00012,600
2024-08-3028,50034,80018,50019,60010,00015,200
2024-08-2340,00036,10029,60020,10010,40016,000
2024-08-1640,90035,70029,60020,00011,30015,700
2024-08-0943,30044,20029,60024,40013,70019,800
2024-08-0245,90071,80029,60038,80016,30033,000
2024-07-2663,60082,00029,10046,00034,50036,000
2024-07-1962,900179,80023,800143,30039,10036,500
2024-07-1259,400208,20023,900172,30035,50035,900
2024-07-0559,300211,50023,800174,90035,50036,600
2024-06-2860,000216,30023,800179,20036,20037,100
2024-06-2175,200271,50023,800234,70051,40036,800
2024-06-1480,000282,10023,200242,10056,80040,000
2024-06-0784,200407,40023,800366,00060,40041,400
2024-05-3165,000419,0001,800376,80063,20042,200
2024-05-2463,300529,7001,800483,30061,50046,400
2024-05-1792,800575,50024,500506,30068,30069,200
2024-05-1055,000541,70023,600475,40031,40066,300
2024-05-0244,700549,30023,600473,10021,10076,200
2024-04-2644,300569,80024,200481,80020,10088,000
2024-04-1942,300661,80024,600547,80017,700114,000
2024-04-1275,500726,20027,700529,90047,800196,300
2024-04-0520,100607,10012,000523,4008,10083,700
2024-03-2920,000594,00012,000516,8008,00077,200
2024-03-2218,800605,50012,000519,8006,80085,700
2024-03-1518,500650,50012,000512,3006,500138,200
2024-03-086,100639,4000496,9006,100142,500
2024-03-012,000614,1000492,1002,000122,000
2024-02-22500588,600100475,200400113,400
2024-02-16200585,0000477,000200108,000
2024-02-09500598,700100477,500400121,200
2024-02-023,700594,2000476,9003,700117,300
2024-01-262,700546,9000431,8002,700115,100
2024-01-19600529,9000429,900600100,000
2024-01-122,300528,0000439,8002,30088,200

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-02 Barclays Capital Securities Ltd190,2710.50%9821,022971973286,600
2025-02-06 MERRILL LYNCH INTERNATIONAL189,6360.49%-2,30097298896598827,400
2025-02-06 MERRILL LYNCH INTERNATIONAL189,6360.49%-2,30097298896598827,400
2025-02-05 MERRILL LYNCH INTERNATIONAL191,9360.50%-2,40096198396196934,600
2025-02-05 MERRILL LYNCH INTERNATIONAL191,9360.50%96198396196934,600
2025-02-04 MERRILL LYNCH INTERNATIONAL194,3360.51%97097896196134,800
2025-02-04 MERRILL LYNCH INTERNATIONAL194,3360.51%2,70097097896196134,800
2025-01-29 MERRILL LYNCH INTERNATIONAL191,6360.50%3,5001,0231,0251,0031,01032,300
2025-01-27 MERRILL LYNCH INTERNATIONAL188,1360.49%-4,8001,0401,0441,0161,02437,400
2025-01-22 MERRILL LYNCH INTERNATIONAL192,9360.50%1,0291,0351,0221,02429,700
2025-01-08 モルガン・スタンレーMUFG証券株式会社159,0430.41%-108,4001,0301,0391,0301,03147,000
2024-11-26 モルガン・スタンレーMUFG証券株式会社267,4430.70%2,90098199196998536,200
2024-11-12 モルガン・スタンレーMUFG証券株式会社264,5430.69%-3,80096998196296742,300
2024-10-30 GOLDMAN SACHS INTERNATIONAL189,8690.49%-3,20096096094795081,100
2024-10-28 GOLDMAN SACHS INTERNATIONAL193,0690.50%92994192493819,300
2024-09-24 モルガン・スタンレーMUFG証券株式会社268,3430.70%39,60096697096096159,800
2024-09-18 GOLDMAN SACHS INTERNATIONAL176,1690.46%-24,700966979960970137,400
2024-09-17 GOLDMAN SACHS INTERNATIONAL200,8690.52%-59,600981989951963262,200
2024-09-13 モルガン・スタンレーMUFG証券株式会社228,7430.60%800903944903942129,600
2024-09-03 GOLDMAN SACHS INTERNATIONAL260,4690.68%-9,40093794993594931,100
2024-08-23 GOLDMAN SACHS INTERNATIONAL269,8690.70%4,20092892891692339,200
2024-08-15 モルガン・スタンレーMUFG証券株式会社227,9430.59%-24,85588890988890553,800
2024-08-14 GOLDMAN SACHS INTERNATIONAL265,6690.69%-4,00087488786788737,500
2024-08-09 GOLDMAN SACHS INTERNATIONAL269,6690.70%38,00185887584085491,600
2024-07-31 GOLDMAN SACHS INTERNATIONAL231,6680.60%39,49987689587189154,200
2024-07-09 GOLDMAN SACHS INTERNATIONAL192,1690.50%94194893793865,300
2024-06-18 Nomura International plc180,1650.47%-16,62494697094695887,600
2024-06-17 Nomura International plc196,7890.51%7,520955958935955113,500
2024-06-14 Nomura International plc189,2690.49%-39,602940974940966209,100
2024-06-12 Nomura International plc228,8710.60%2,81893594093294078,600
2024-06-12 モルガン・スタンレーMUFG証券株式会社252,7980.66%-41,50093594093294078,600
2024-06-11 Nomura International plc226,0530.59%-8,916950950933938120,800
2024-06-04 モルガン・スタンレーMUFG証券株式会社294,2980.77%-11,90093494092593690,100
2024-06-03 モルガン・スタンレーMUFG証券株式会社306,1980.80%2,70093593892993252,200
2024-05-31 モルガン・スタンレーMUFG証券株式会社303,4980.79%-5,40092793592693381,500
2024-05-29 Nomura International plc234,9690.61%9,003951951915934190,800
2024-05-27 モルガン・スタンレーMUFG証券株式会社308,8980.81%28,000960975950960169,800
2024-05-24 Nomura International plc225,9660.59%-18,014961965953957139,100
2024-05-21 モルガン・スタンレーMUFG証券株式会社280,8980.73%36,800913918898909151,100
2024-05-17 モルガン・スタンレーMUFG証券株式会社244,0980.64%34,700900908890893368,300
2024-05-16 Nomura International plc243,9800.64%884913844911992,900
2024-05-16 モルガン・スタンレーMUFG証券株式会社209,3980.55%884913844911992,900

TDnet更新情報

報告日strtime銘柄タイトル
2025053015:30新光商 剰余金の配当に関するお知らせ
2025053015:30新光商 株式会社シミズシンテックの株式の取得(子会社化)に関するお知らせ
2025053015:30新光商 2026年3月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ
2025051515:35新光商 2025年3月期決算短信〔日本基準〕(連結)
2025041416:30新光商 通期連結業績予想の修正に関するお知らせ
2025031315:50新光商 役員人事に関するお知らせ
2024120310:00新光商 自己株式の公開買付けの結果及び自己株式の取得終了並びに主要株主及び主要株主である筆頭株主の異動に関するお知らせ
2024103116:30新光商 通期連結業績予想の修正に関するお知らせ
2024103116:30新光商 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024103116:30新光商 中期経営計画の策定に関するお知らせ
2024103116:30新光商 株式会社レスターとの資本業務提携に関するお知らせ
2024103116:30新光商 自己株式の取得及び自己株式の公開買付けに関するお知らせ
2024073115:30新光商 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024073115:30新光商 早期希望退職者の募集結果に関するお知らせ
2024053115:30新光商 剰余金の配当に関するお知らせ
2024053115:30新光商 第三者割当による自己株式の処分完了に関するお知らせ
2024051515:45新光商 株式給付信託(J-ESOP)への追加拠出に伴う 第三者割当による自己株式の処分に関するお知らせ
2024041115:30新光商 主要取引先との特約店契約終了に関するお知らせ
2024031315:30新光商 役員人事に関するお知らせ
2024020115:30新光商 (訂正)「2024年3月期 第3四半期決算短信〔日本基準〕(連結)」の一部訂正について
2024013115:30新光商 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

docIDdocType報告日時企業名提出者報告書
S100VN073502025-04-18 16:01新光商事株式会社株式会社シティインデックスイレブンス変更報告書
S100V11E3502025-01-06 16:01新光商事株式会社株式会社シティインデックスイレブンス変更報告書
S100UX9E3502024-12-25 15:59新光商事株式会社有限会社キタイアンドカンパニー変更報告書(短期大量譲渡)
S100UTZQ3502024-12-03 13:08新光商事株式会社有限会社キタイアンドカンパニー変更報告書
S100UCI93502024-09-13 16:01新光商事株式会社株式会社シティインデックスイレブンス大量保有報告書

企業サイト更新情報