| 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 | 477 | 485 | 477 | 480 | 176,900 | 3 | 101% | 101% | 70% | ▲▲▲ | 101% | 115% | 113% | 100% | 105% |
| 20250311 | 478 | 485 | 472 | 485 | 107,800 | 5 | 101% | 101% | 61% | ▲▲▲▲ | 100% | 112% | 111% | 100% | 106% |
| 20250312 | 486 | 502 | 485 | 487 | 321,700 | 2 | 100% | 100% | 298% | ▲▲▲▲▲ | 102% | 111% | 106% | 100% | 107% |
| 20250313 | 492 | 504 | 488 | 500 | 267,500 | 13 | 103% | 102% | 83% | ▲▲▲▲▲▲ | 106% | 105% | 100% | 100% | 109% |
| 20250314 | 520 | 557 | 516 | 551 | 1,563,600 | 51 | 110% | 106% | 585% | ▲▲▲▲▲▲▲ | 99% | 100% | 96% | 100% | 121% |
| 20250317 | 541 | 549 | 534 | 536 | 585,000 | -15 | 97% | 99% | 37% | ▼ | 102% | 103% | 95% | 97% | 117% |
| 20250318 | 531 | 545 | 531 | 544 | 332,200 | 8 | 101% | 102% | 57% | ▲ | 100% | 100% | 89% | 99% | 119% |
| 20250319 | 546 | 552 | 536 | 545 | 255,800 | 1 | 100% | 100% | 77% | ▲▲ | 100% | 99% | 90% | 99% | 118% |
| 20250321 | 545 | 550 | 537 | 543 | 296,300 | -2 | 100% | 100% | 116% | ▼ | 99% | 99% | 90% | 99% | 117% |
| 20250324 | 545 | 545 | 535 | 541 | 96,300 | -2 | 100% | 99% | 33% | ▼▼ | 101% | 96% | 90% | 98% | 117% |
| 20250325 | 540 | 550 | 537 | 545 | 290,100 | 4 | 101% | 101% | 301% | ▲ | 99% | 96% | 90% | 99% | 117% |
| 20250326 | 542 | 546 | 535 | 539 | 114,600 | -6 | 99% | 99% | 40% | ▼ | 101% | 97% | 91% | 98% | 116% |
| 20250327 | 536 | 543 | 533 | 541 | 194,900 | 2 | 100% | 101% | 170% | ▲ | 99% | 96% | 93% | 98% | 117% |
| 20250328 | 526 | 533 | 521 | 521 | 264,500 | -20 | 96% | 99% | 136% | ▼ | 100% | 95% | 95% | 95% | 112% |
| 20250331 | 512 | 521 | 507 | 513 | 256,200 | -8 | 98% | 100% | 97% | ▼▼ | 100% | 91% | 94% | 93% | 111% |
| 20250401 | 520 | 521 | 509 | 518 | 112,100 | 5 | 101% | 100% | 44% | ▲ | 98% | 91% | 97% | 94% | 112% |
| 20250402 | 513 | 514 | 502 | 503 | 109,600 | -15 | 97% | 98% | 98% | ▼ | 100% | 99% | 103% | 91% | 108% |
| 20250403 | 485 | 488 | 476 | 486 | 244,200 | -17 | 97% | 100% | 223% | ▼▼ | 98% | 100% | 104% | 88% | 104% |
| 20250404 | 482 | 483 | 462 | 473 | 392,000 | -13 | 97% | 98% | 161% | ▼▼▼ | 103% | 106% | 111% | 86% | 100% |
| 20250408 | 453 | 472 | 453 | 467 | 340,100 | -6 | 99% | 103% | 87% | ▼▼▼▼ | 100% | 105% | 109% | 85% | 100% |
| 20250409 | 459 | 461 | 443 | 459 | 277,100 | -8 | 98% | 100% | 81% | ▼▼▼▼▼ | 100% | 100% | 104% | 83% | 100% |
| 20250410 | 483 | 483 | 471 | 482 | 172,000 | 23 | 105% | 100% | 62% | ▲ | 102% | 102% | 107% | 87% | 105% |
| 20250411 | 467 | 478 | 458 | 475 | 165,200 | -7 | 99% | 102% | 96% | ▼ | 100% | 102% | 104% | 86% | 103% |
| 20250414 | 480 | 481 | 475 | 478 | 55,700 | 3 | 101% | 100% | 34% | ▲ | 100% | 101% | 104% | 87% | 104% |
| 20250415 | 483 | 487 | 480 | 484 | 120,500 | 6 | 101% | 100% | 216% | ▲▲ | 98% | 99% | 103% | 89% | 105% |
| 20250416 | 486 | 486 | 471 | 475 | 82,100 | -9 | 98% | 98% | 68% | ▼ | 100% | 102% | 105% | 87% | 103% |
| 20250417 | 475 | 480 | 470 | 473 | 101,700 | -2 | 100% | 100% | 124% | ▼▼ | 103% | 102% | 104% | 87% | 103% |
| 20250418 | 476 | 489 | 474 | 488 | 281,600 | 15 | 103% | 103% | 277% | ▲ | 98% | 100% | 101% | 90% | 106% |
| 20250421 | 486 | 486 | 475 | 475 | 60,400 | -13 | 97% | 98% | 21% | ▼ | 100% | 102% | 103% | 87% | 103% |
| 20250422 | 477 | 481 | 474 | 479 | 57,800 | 4 | 101% | 100% | 96% | ▲ | 100% | 100% | 101% | 88% | 104% |
| 20250423 | 486 | 486 | 478 | 486 | 95,800 | 7 | 101% | 100% | 166% | ▲▲ | 100% | 102% | 101% | 90% | 106% |
| 20250424 | 486 | 489 | 484 | 486 | 56,900 | 0 | 100% | 100% | 59% | -- | 100% | 103% | 101% | 90% | 106% |
| 20250425 | 486 | 486 | 469 | 484 | 134,800 | -2 | 100% | 100% | 237% | ▼ | 100% | 103% | 101% | 93% | 105% |
| 20250428 | 486 | 495 | 485 | 488 | 186,800 | 4 | 101% | 100% | 139% | ▲ | 100% | 100% | 100% | 94% | 106% |
| 20250430 | 490 | 492 | 484 | 488 | 79,500 | 0 | 100% | 100% | 43% | -- | 100% | 99% | 99% | 94% | 106% |
| 20250501 | 495 | 498 | 490 | 497 | 116,800 | 9 | 102% | 100% | 147% | ▲ | 101% | 99% | 98% | 99% | 108% |
| 20250502 | 497 | 506 | 492 | 501 | 196,900 | 4 | 101% | 101% | 169% | ▲▲ | 100% | 100% | 99% | 100% | 109% |
| 20250507 | 493 | 498 | 487 | 491 | 268,500 | -10 | 98% | 100% | 136% | ▼ | 99% | 100% | 99% | 98% | 107% |
| 20250508 | 491 | 493 | 482 | 488 | 212,400 | -3 | 99% | 99% | 79% | ▼▼ | 100% | 100% | 100% | 97% | 106% |
| 20250509 | 490 | 496 | 487 | 492 | 175,600 | 4 | 101% | 100% | 83% | ▲ | 99% | 98% | 98% | 98% | 107% |
| 20250512 | 498 | 500 | 492 | 493 | 152,300 | 1 | 100% | 99% | 87% | ▲▲ | 99% | 94% | 98% | 98% | 104% |
| 20250513 | 496 | 498 | 490 | 491 | 162,000 | -2 | 100% | 99% | 106% | ▼ | 98% | 93% | 98% | 98% | 104% |
| 20250514 | 499 | 502 | 487 | 491 | 243,000 | 0 | 100% | 98% | 150% | -- | 100% | 96% | 100% | 98% | 104% |
| 20250515 | 490 | 495 | 485 | 489 | 274,900 | -2 | 100% | 100% | 113% | ▼ | 96% | 98% | 100% | 98% | 103% |
| 20250516 | 483 | 484 | 463 | 466 | 369,900 | -23 | 95% | 96% | 135% | ▼▼ | 100% | 102% | 104% | 93% | 100% |
| 20250519 | 466 | 468 | 460 | 465 | 236,800 | -1 | 100% | 100% | 64% | ▼▼▼ | 100% | 102% | 104% | 93% | 100% |
| 20250520 | 465 | 472 | 464 | 465 | 143,400 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 103% | 93% | 100% |
| 20250521 | 470 | 478 | 464 | 471 | 193,000 | 6 | 101% | 100% | 135% | ▲ | 101% | 102% | 104% | 94% | 101% |
| 20250522 | 466 | 478 | 465 | 470 | 146,300 | -1 | 100% | 101% | 76% | ▼ | 101% | 104% | 103% | 94% | 101% |
| 20250523 | 468 | 474 | 468 | 473 | 65,500 | 3 | 101% | 101% | 45% | ▲ | 99% | 103% | 0% | 94% | 102% |
| 20250526 | 475 | 477 | 469 | 469 | 63,200 | -4 | 99% | 99% | 96% | ▼ | 101% | 103% | 0% | 94% | 101% |
| 20250527 | 469 | 472 | 468 | 472 | 67,100 | 3 | 101% | 101% | 106% | ▲ | 100% | 102% | 0% | 94% | 102% |
| 20250528 | 474 | 476 | 469 | 474 | 145,200 | 2 | 100% | 100% | 216% | ▲▲ | 102% | 101% | 0% | 95% | 102% |
| 20250529 | 479 | 488 | 478 | 488 | 181,700 | 14 | 103% | 102% | 125% | ▲▲▲ | 99% | 100% | 0% | 97% | 105% |
| 20250530 | 484 | 486 | 478 | 478 | 103,800 | -10 | 98% | 99% | 57% | ▼ | 101% | 101% | 0% | 95% | 103% |
| 20250602 | 478 | 486 | 478 | 482 | 73,900 | 4 | 101% | 101% | 71% | ▲ | 101% | 101% | 0% | 96% | 104% |
| 20250603 | 480 | 485 | 479 | 483 | 75,800 | 1 | 100% | 101% | 103% | ▲▲ | 100% | 0% | 0% | 98% | 104% |
| 20250604 | 485 | 492 | 484 | 485 | 265,700 | 2 | 100% | 100% | 351% | ▲▲▲ | 99% | 0% | 0% | 98% | 104% |
| 20250605 | 485 | 485 | 479 | 481 | 72,100 | -4 | 99% | 99% | 27% | ▼ | 101% | 0% | 0% | 98% | 103% |
| 20250606 | 479 | 484 | 477 | 484 | 112,200 | 3 | 101% | 101% | 156% | ▲ | % | % | % | 98% | 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 | 14,000 | 303,100 | 0 | 184,300 | 14,000 | 118,800 |
| 2025-05-23 | 14,700 | 361,900 | 0 | 242,600 | 14,700 | 119,300 |
| 2025-05-16 | 12,800 | 552,900 | 0 | 416,700 | 12,800 | 136,200 |
| 2025-05-09 | 11,000 | 384,200 | 0 | 242,000 | 11,000 | 142,200 |
| 2025-05-02 | 9,300 | 344,700 | 0 | 214,300 | 9,300 | 130,400 |
| 2025-04-25 | 7,700 | 364,600 | 0 | 177,400 | 7,700 | 187,200 |
| 2025-04-18 | 7,600 | 336,800 | 0 | 158,100 | 7,600 | 178,700 |
| 2025-04-11 | 9,100 | 351,200 | 0 | 160,100 | 9,100 | 191,100 |
| 2025-04-04 | 17,000 | 372,400 | 0 | 171,300 | 17,000 | 201,100 |
| 2025-03-28 | 35,100 | 374,500 | 0 | 185,200 | 35,100 | 189,300 |
| 2025-03-21 | 85,500 | 473,400 | 0 | 219,700 | 85,500 | 253,700 |
| 2025-03-14 | 104,400 | 477,500 | 0 | 210,000 | 104,400 | 267,500 |
| 2025-03-07 | 45,100 | 522,200 | 0 | 338,300 | 45,100 | 183,900 |
| 2025-02-28 | 44,500 | 557,200 | 0 | 332,100 | 44,500 | 225,100 |
| 2025-02-21 | 45,700 | 580,000 | 0 | 335,700 | 45,700 | 244,300 |
| 2025-02-14 | 69,800 | 586,300 | 0 | 342,000 | 69,800 | 244,300 |
| 2025-02-07 | 63,100 | 588,900 | 0 | 319,000 | 63,100 | 269,900 |
| 2025-01-31 | 81,700 | 495,500 | 0 | 263,700 | 81,700 | 231,800 |
| 2025-01-24 | 104,000 | 462,300 | 0 | 230,300 | 104,000 | 232,000 |
| 2025-01-17 | 104,100 | 650,700 | 0 | 361,600 | 104,100 | 289,100 |
| 2025-01-10 | 394,500 | 694,200 | 0 | 353,200 | 394,500 | 341,000 |
| 2024-12-27 | 637,400 | 672,400 | 0 | 342,000 | 637,400 | 330,400 |
| 2024-12-20 | 2,290,900 | 974,200 | 0 | 612,900 | 2,290,900 | 361,300 |
| 2024-12-13 | 2,452,000 | 1,560,600 | 0 | 801,000 | 2,452,000 | 759,600 |
| 2024-12-06 | 1,191,000 | 1,426,800 | 0 | 999,800 | 1,191,000 | 427,000 |
| 2024-11-29 | 5,600 | 1,394,800 | 0 | 1,206,100 | 5,600 | 188,700 |
| 2024-11-22 | 15,500 | 1,435,500 | 0 | 1,209,700 | 15,500 | 225,800 |
| 2024-11-15 | 5,000 | 1,483,000 | 0 | 1,213,000 | 5,000 | 270,000 |
| 2024-11-08 | 4,000 | 1,323,600 | 100 | 1,066,900 | 3,900 | 256,700 |
| 2024-11-01 | 3,400 | 1,262,400 | 100 | 1,021,800 | 3,300 | 240,600 |
| 2024-10-25 | 2,300 | 1,320,600 | 100 | 1,017,400 | 2,200 | 303,200 |
| 2024-10-18 | 1,500 | 1,302,700 | 100 | 1,035,300 | 1,400 | 267,400 |
| 2024-10-11 | 400 | 1,300,200 | 100 | 1,028,100 | 300 | 272,100 |
| 2024-10-04 | 2,200 | 1,265,100 | 100 | 1,005,500 | 2,100 | 259,600 |
| 2024-09-27 | 3,600 | 1,243,600 | 100 | 978,100 | 3,500 | 265,500 |
| 2024-09-20 | 2,500 | 1,262,400 | 100 | 982,200 | 2,400 | 280,200 |
| 2024-09-13 | 2,700 | 1,237,300 | 100 | 955,900 | 2,600 | 281,400 |
| 2024-09-06 | 600 | 1,152,500 | 100 | 869,700 | 500 | 282,800 |
| 2024-08-30 | 1,500 | 1,049,000 | 100 | 790,100 | 1,400 | 258,900 |
| 2024-08-23 | 1,900 | 1,026,800 | 100 | 778,700 | 1,800 | 248,100 |
| 2024-08-16 | 2,400 | 1,002,600 | 100 | 759,900 | 2,300 | 242,700 |
| 2024-08-09 | 3,100 | 1,311,100 | 100 | 1,057,800 | 3,000 | 253,300 |
| 2024-08-02 | 1,500 | 1,291,100 | 100 | 969,500 | 1,400 | 321,600 |
| 2024-07-26 | 22,300 | 1,242,500 | 100 | 978,900 | 22,200 | 263,600 |
| 2024-07-19 | 28,500 | 1,219,800 | 100 | 968,000 | 28,400 | 251,800 |
| 2024-07-12 | 29,600 | 1,218,700 | 100 | 966,700 | 29,500 | 252,000 |
| 2024-07-05 | 21,000 | 1,175,700 | 100 | 929,500 | 20,900 | 246,200 |
| 2024-06-28 | 9,200 | 1,134,600 | 100 | 886,100 | 9,100 | 248,500 |
| 2024-06-21 | 8,500 | 1,234,000 | 100 | 874,400 | 8,400 | 359,600 |
| 2024-06-14 | 9,000 | 1,021,200 | 100 | 789,000 | 8,900 | 232,200 |
| 2024-06-07 | 10,600 | 1,015,600 | 100 | 752,400 | 10,500 | 263,200 |
| 2024-05-31 | 10,800 | 984,600 | 100 | 737,100 | 10,700 | 247,500 |
| 2024-05-24 | 11,800 | 956,500 | 100 | 684,200 | 11,700 | 272,300 |
| 2024-05-17 | 20,900 | 904,500 | 100 | 642,500 | 20,800 | 262,000 |
| 2024-05-10 | 22,500 | 833,600 | 100 | 609,700 | 22,400 | 223,900 |
| 2024-05-02 | 19,300 | 800,800 | 100 | 575,800 | 19,200 | 225,000 |
| 2024-04-26 | 22,600 | 840,700 | 100 | 611,200 | 22,500 | 229,500 |
| 2024-04-19 | 22,900 | 921,300 | 100 | 574,700 | 22,800 | 346,600 |
| 2024-04-12 | 27,200 | 776,000 | 100 | 478,100 | 27,100 | 297,900 |
| 2024-04-05 | 35,700 | 789,700 | 100 | 493,800 | 35,600 | 295,900 |
| 2024-03-29 | 44,600 | 700,300 | 400 | 445,400 | 44,200 | 254,900 |
| 2024-03-22 | 61,400 | 777,300 | 16,800 | 497,500 | 44,600 | 279,800 |
| 2024-03-15 | 43,700 | 804,700 | 16,800 | 566,700 | 26,900 | 238,000 |
| 2024-03-08 | 69,200 | 858,800 | 14,800 | 621,700 | 54,400 | 237,100 |
| 2024-03-01 | 36,500 | 799,000 | 100 | 577,800 | 36,400 | 221,200 |
| 2024-02-22 | 26,600 | 795,300 | 100 | 613,400 | 26,500 | 181,900 |
| 2024-02-16 | 22,400 | 820,400 | 100 | 626,900 | 22,300 | 193,500 |
| 2024-02-09 | 22,400 | 867,700 | 100 | 608,300 | 22,300 | 259,400 |
| 2024-02-02 | 26,700 | 781,800 | 100 | 544,200 | 26,600 | 237,600 |
| 2024-01-26 | 20,700 | 911,100 | 100 | 649,000 | 20,600 | 262,100 |
| 2024-01-19 | 20,600 | 928,200 | 100 | 705,600 | 20,500 | 222,600 |
| 2024-01-12 | 19,600 | 912,000 | 100 | 688,900 | 19,500 | 223,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 15:30 | 日産東ＨＤ | 役員の異動について |
| 20250522 | 15:30 | 日産東ＨＤ | 株主提案に対する当社取締役会意見に関するお知らせ |
| 20250331 | 15:30 | 日産東ＨＤ | 取締役の異動に関するお知らせ |
| 20250313 | 15:30 | 日産東ＨＤ | 役員の異動について |
| 20241218 | 17:15 | 日産東ＨＤ | 売出価格等の決定に関するお知らせ |
| 20241206 | 11:00 | 日産東ＨＤ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果 及び自己株式の取得終了に関するお知らせ |
| 20241206 | 11:30 | 日産東ＨＤ | 売出株式数の変更に関するお知らせ |
| 20241205 | 17:15 | 日産東ＨＤ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20241204 | 16:00 | 日産東ＨＤ | 株式の売出しに関するお知らせ |
| 20241204 | 16:00 | 日産東ＨＤ | 自己株式取得に係る事項の決定に関するお知らせ （会社法第165条第２項の規定による定款の定めに基づく自己株式の取得） |
| 20240628 | 15:00 | 日産東ＨＤ | 支配株主等に関する事項について |
| 20240523 | 15:00 | 日産東ＨＤ | 役員の異動について |
| 20240315 | 15:00 | 日産東ＨＤ | 役員の異動について |
| 20240209 | 13:00 | 日産東ＨＤ | 連結業績予想および配当予想の修正（増配）に関するお知らせ |
| 20240209 | 13:00 | 日産東ＨＤ | 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 |
|---|---|---|---|---|---|
| S100VDDF | 350 | 2025-03-13 15:32 | 日産東京販売ホールディングス株式会社 | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |
| S100V1RM | 350 | 2025-01-08 13:02 | 日産東京販売ホールディングス株式会社 | 損害保険ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100UYWR | 350 | 2024-12-19 15:21 | 日産東京販売ホールディングス株式会社 | 三井住友海上火災保険株式会社 | 変更報告書（特例対象株券等） |
| S100UYL2 | 350 | 2024-12-19 15:14 | 日産東京販売ホールディングス株式会社 | 東京海上日動火災保険株式会社 | 変更報告書（特例対象株券等） |
| S100UYHK | 350 | 2024-12-18 11:18 | 日産東京販売ホールディングス株式会社 | 損害保険ジャパン株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8291 | 2 | 電子公告｜日産東京販売ホールディングス | 2024-06-14 21:50:23 |
| 8291 | 2 | IRポリシー｜日産東京販売ホールディングス | 2024-06-14 21:50:22 |
| 8291 | 2 | よくあるご質問｜日産東京販売ホールディングス | 2024-06-14 21:50:21 |
| 8291 | 2 | IRカレンダー｜日産東京販売ホールディングス | 2024-06-14 21:50:20 |
| 8291 | 2 | 株主優待制度｜日産東京販売ホールディングス | 2024-06-14 21:50:18 |
| 8291 | 2 | 株主・株式情報｜日産東京販売ホールディングス | 2024-06-14 21:50:17 |
| 8291 | 2 | 株主総会｜日産東京販売ホールディングス | 2024-06-14 21:50:16 |
| 8291 | 2 | コーポレートガバナンス報告書｜日産東京販売ホールディングス | 2024-06-14 21:50:15 |
| 8291 | 2 | 財務ハイライト｜日産東京販売ホールディングス | 2024-06-14 21:50:14 |
| 8291 | 2 | 統合報告書｜日産東京販売ホールディングス | 2024-06-14 21:50:12 |