| 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 | 499 | 503 | 495 | 498 | 107,500 | -3 | 99% | 100% | 157% | ▼▼ | 98% | 103% | 96% | 95% | 100% |
| 20240726 | 498 | 498 | 490 | 490 | 123,200 | -8 | 98% | 98% | 115% | ▼▼▼ | 101% | 99% | 97% | 94% | 100% |
| 20240729 | 495 | 499 | 492 | 498 | 70,100 | 8 | 102% | 101% | 57% | ▲ | 99% | 95% | 96% | 95% | 102% |
| 20240730 | 498 | 499 | 491 | 495 | 330,000 | -3 | 99% | 99% | 471% | ▼ | 102% | 86% | 96% | 94% | 101% |
| 20240731 | 500 | 511 | 494 | 511 | 63,900 | 16 | 103% | 102% | 19% | ▲ | 98% | 95% | 96% | 98% | 104% |
| 20240801 | 501 | 503 | 486 | 489 | 114,900 | -22 | 96% | 98% | 180% | ▼ | 99% | 100% | 101% | 93% | 100% |
| 20240802 | 474 | 478 | 463 | 471 | 213,800 | -18 | 96% | 99% | 186% | ▼▼ | 89% | 101% | 107% | 90% | 100% |
| 20240805 | 447 | 448 | 391 | 397 | 506,800 | -74 | 84% | 89% | 237% | ▼▼▼ | 105% | 114% | 117% | 76% | 100% |
| 20240806 | 408 | 447 | 408 | 430 | 414,200 | 33 | 108% | 105% | 82% | ▲ | 110% | 109% | 111% | 82% | 108% |
| 20240807 | 430 | 480 | 429 | 475 | 220,900 | 45 | 110% | 110% | 53% | ▲▲ | 100% | 104% | 106% | 91% | 120% |
| 20240808 | 451 | 458 | 445 | 450 | 258,100 | -25 | 95% | 100% | 117% | ▼ | 99% | 105% | 105% | 86% | 113% |
| 20240809 | 456 | 467 | 449 | 452 | 191,000 | 2 | 100% | 99% | 74% | ▲ | 98% | 101% | 101% | 86% | 114% |
| 20240813 | 475 | 475 | 460 | 465 | 80,600 | 13 | 103% | 98% | 42% | ▲▲ | 98% | 99% | 100% | 89% | 117% |
| 20240814 | 477 | 479 | 469 | 469 | 135,000 | 4 | 101% | 98% | 167% | ▲▲▲ | 100% | 101% | 102% | 90% | 118% |
| 20240815 | 470 | 476 | 468 | 470 | 73,700 | 1 | 100% | 100% | 55% | ▲▲▲▲ | 100% | 99% | 100% | 91% | 118% |
| 20240816 | 479 | 483 | 474 | 480 | 117,700 | 10 | 102% | 100% | 160% | ▲▲▲▲▲ | 97% | 98% | 98% | 93% | 121% |
| 20240819 | 482 | 482 | 466 | 468 | 122,500 | -12 | 98% | 97% | 104% | ▼ | 100% | 100% | 99% | 91% | 118% |
| 20240820 | 473 | 481 | 473 | 474 | 78,200 | 6 | 101% | 100% | 64% | ▲ | 101% | 100% | 97% | 92% | 119% |
| 20240821 | 468 | 472 | 465 | 472 | 50,600 | -2 | 100% | 101% | 65% | ▼ | 100% | 100% | 97% | 92% | 119% |
| 20240822 | 471 | 471 | 466 | 469 | 52,100 | -3 | 99% | 100% | 103% | ▼▼ | 101% | 101% | 99% | 92% | 118% |
| 20240823 | 467 | 471 | 466 | 471 | 37,900 | 2 | 100% | 101% | 73% | ▲ | 97% | 103% | 99% | 92% | 119% |
| 20240826 | 467 | 467 | 453 | 455 | 189,400 | -16 | 97% | 97% | 500% | ▼ | 101% | 103% | 100% | 89% | 115% |
| 20240827 | 463 | 472 | 462 | 469 | 71,400 | 14 | 103% | 101% | 38% | ▲ | 100% | 101% | 100% | 92% | 118% |
| 20240828 | 469 | 470 | 465 | 468 | 27,500 | -1 | 100% | 100% | 39% | ▼ | 100% | 99% | 100% | 92% | 118% |
| 20240829 | 470 | 474 | 469 | 470 | 64,900 | 2 | 100% | 100% | 236% | ▲ | 101% | 95% | 99% | 96% | 118% |
| 20240830 | 474 | 480 | 472 | 479 | 53,700 | 9 | 102% | 101% | 83% | ▲▲ | 99% | 93% | 98% | 100% | 121% |
| 20240902 | 481 | 481 | 473 | 474 | 70,800 | -5 | 99% | 99% | 132% | ▼ | 99% | 93% | 100% | 99% | 119% |
| 20240903 | 472 | 473 | 466 | 467 | 274,700 | -7 | 99% | 99% | 388% | ▼▼ | 98% | 97% | 102% | 97% | 109% |
| 20240904 | 460 | 460 | 448 | 449 | 223,900 | -18 | 96% | 98% | 82% | ▼▼▼ | 100% | 100% | 104% | 94% | 100% |
| 20240905 | 450 | 454 | 438 | 449 | 180,200 | 0 | 100% | 100% | 80% | -- | 98% | 99% | 105% | 94% | 100% |
| 20240906 | 449 | 449 | 438 | 439 | 165,800 | -10 | 98% | 98% | 92% | ▼ | 102% | 103% | 109% | 91% | 100% |
| 20240909 | 432 | 445 | 432 | 441 | 96,500 | 2 | 100% | 102% | 58% | ▲ | 100% | 101% | 105% | 92% | 100% |
| 20240910 | 446 | 451 | 446 | 448 | 69,300 | 7 | 102% | 100% | 72% | ▲▲ | 98% | 102% | 103% | 93% | 102% |
| 20240911 | 445 | 446 | 432 | 437 | 143,700 | -11 | 98% | 98% | 207% | ▼ | 100% | 103% | 100% | 91% | 100% |
| 20240912 | 444 | 450 | 441 | 446 | 84,800 | 9 | 102% | 100% | 59% | ▲ | 100% | 104% | 100% | 93% | 102% |
| 20240913 | 446 | 450 | 444 | 446 | 54,800 | 0 | 100% | 100% | 65% | -- | 100% | 102% | 99% | 93% | 102% |
| 20240917 | 451 | 457 | 444 | 452 | 99,600 | 6 | 101% | 100% | 182% | ▲ | 100% | 102% | 98% | 94% | 103% |
| 20240918 | 454 | 455 | 448 | 454 | 50,400 | 2 | 100% | 100% | 51% | ▲▲ | 100% | 102% | 97% | 95% | 104% |
| 20240919 | 459 | 464 | 456 | 459 | 84,100 | 5 | 101% | 100% | 167% | ▲▲▲ | 100% | 102% | 97% | 96% | 105% |
| 20240920 | 461 | 463 | 458 | 462 | 67,000 | 3 | 101% | 100% | 80% | ▲▲▲▲ | 98% | 99% | 95% | 96% | 106% |
| 20240924 | 466 | 467 | 459 | 459 | 66,000 | -3 | 99% | 98% | 99% | ▼ | 100% | 95% | 95% | 96% | 105% |
| 20240925 | 463 | 465 | 459 | 462 | 64,800 | 3 | 101% | 100% | 98% | ▲ | 101% | 94% | 94% | 96% | 106% |
| 20240926 | 466 | 470 | 462 | 470 | 125,300 | 8 | 102% | 101% | 193% | ▲▲ | 101% | 97% | 96% | 98% | 108% |
| 20240927 | 456 | 461 | 455 | 460 | 85,300 | -10 | 98% | 101% | 68% | ▼ | 98% | 100% | 98% | 96% | 105% |
| 20240930 | 446 | 448 | 437 | 439 | 269,200 | -21 | 95% | 98% | 316% | ▼▼ | 99% | 101% | 99% | 92% | 100% |
| 20241001 | 441 | 442 | 435 | 435 | 194,900 | -4 | 99% | 99% | 72% | ▼▼▼ | 100% | 103% | 100% | 92% | 100% |
| 20241002 | 435 | 443 | 435 | 437 | 91,700 | 2 | 100% | 100% | 47% | ▲ | 100% | 100% | 98% | 93% | 100% |
| 20241003 | 444 | 446 | 442 | 444 | 60,500 | 7 | 102% | 100% | 66% | ▲▲ | 101% | 99% | 98% | 94% | 102% |
| 20241004 | 441 | 448 | 441 | 445 | 47,200 | 1 | 100% | 101% | 78% | ▲▲▲ | 99% | 97% | 95% | 95% | 102% |
| 20241007 | 449 | 450 | 446 | 446 | 72,700 | 1 | 100% | 99% | 154% | ▲▲▲▲ | 100% | 98% | 0% | 95% | 103% |
| 20241008 | 445 | 447 | 441 | 444 | 93,300 | -2 | 100% | 100% | 128% | ▼ | 98% | 98% | 0% | 94% | 102% |
| 20241009 | 445 | 445 | 436 | 436 | 112,600 | -8 | 98% | 98% | 121% | ▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20241010 | 436 | 439 | 434 | 435 | 86,800 | -1 | 100% | 100% | 77% | ▼▼▼ | 99% | 100% | 0% | 93% | 100% |
| 20241011 | 436 | 438 | 433 | 433 | 62,800 | -2 | 100% | 99% | 72% | ▼▼▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241015 | 440 | 442 | 437 | 438 | 105,400 | 5 | 101% | 100% | 168% | ▲ | 100% | 100% | 0% | 93% | 101% |
| 20241016 | 434 | 439 | 434 | 434 | 95,800 | -4 | 99% | 100% | 91% | ▼ | 100% | 98% | 0% | 92% | 100% |
| 20241017 | 435 | 438 | 435 | 437 | 39,200 | 3 | 101% | 100% | 41% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20241018 | 437 | 437 | 435 | 435 | 43,700 | -2 | 100% | 100% | 111% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241021 | 435 | 435 | 432 | 432 | 81,500 | -3 | 99% | 99% | 186% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 432 | 434 | 427 | 428 | 161,600 | -4 | 99% | 99% | 198% | ▼▼▼ | % | % | % | 91% | 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 | 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 |
|---|---|---|---|
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8291 | 1 | 日産東京販売ホールディングス | 2024-10-23 03:26:00 |
| 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 |