| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 194 | 195 | 192 | 195 | 138,000 | 4 | 102% | 101% | 215% | ▲▲▲▲ | 99% | 96% | 96% | 96% | 105% |
| 20240925 | 195 | 196 | 193 | 194 | 181,200 | -1 | 99% | 99% | 131% | ▼ | 100% | 97% | 96% | 96% | 104% |
| 20240926 | 194 | 196 | 192 | 194 | 276,600 | 0 | 100% | 100% | 153% | -- | 99% | 99% | 98% | 96% | 104% |
| 20240927 | 190 | 192 | 188 | 189 | 164,400 | -5 | 97% | 99% | 59% | ▼ | 99% | 101% | 101% | 93% | 102% |
| 20240930 | 187 | 188 | 184 | 186 | 156,000 | -3 | 98% | 99% | 95% | ▼▼ | 101% | 102% | 101% | 92% | 100% |
| 20241001 | 187 | 190 | 186 | 188 | 82,500 | 2 | 101% | 101% | 53% | ▲ | 99% | 101% | 100% | 93% | 101% |
| 20241002 | 188 | 189 | 186 | 186 | 67,900 | -2 | 99% | 99% | 82% | ▼ | 99% | 101% | 101% | 92% | 100% |
| 20241003 | 189 | 190 | 188 | 188 | 66,900 | 2 | 101% | 99% | 99% | ▲ | 101% | 99% | 101% | 95% | 101% |
| 20241004 | 188 | 190 | 188 | 189 | 58,600 | 1 | 101% | 101% | 88% | ▲▲ | 100% | 98% | 100% | 97% | 102% |
| 20241007 | 190 | 192 | 190 | 190 | 130,000 | 1 | 101% | 100% | 222% | ▲▲▲ | 100% | 97% | 100% | 97% | 102% |
| 20241008 | 190 | 191 | 187 | 190 | 65,700 | 0 | 100% | 100% | 51% | -- | 99% | 99% | 101% | 97% | 102% |
| 20241009 | 189 | 189 | 187 | 187 | 42,900 | -3 | 98% | 99% | 65% | ▼ | 99% | 99% | 101% | 96% | 101% |
| 20241010 | 188 | 189 | 185 | 186 | 86,100 | -1 | 99% | 99% | 201% | ▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20241011 | 186 | 187 | 185 | 185 | 97,100 | -1 | 99% | 99% | 113% | ▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20241015 | 185 | 187 | 185 | 185 | 55,800 | 0 | 100% | 100% | 57% | -- | 101% | 100% | 103% | 95% | 100% |
| 20241016 | 185 | 189 | 185 | 187 | 65,600 | 2 | 101% | 101% | 118% | ▲ | 99% | 98% | 102% | 96% | 101% |
| 20241017 | 187 | 187 | 186 | 186 | 37,900 | -1 | 99% | 99% | 58% | ▼ | 99% | 99% | 102% | 95% | 101% |
| 20241018 | 186 | 186 | 185 | 185 | 68,400 | -1 | 99% | 99% | 180% | ▼▼ | 99% | 99% | 102% | 95% | 100% |
| 20241021 | 186 | 186 | 183 | 185 | 106,000 | 0 | 100% | 99% | 155% | -- | 99% | 102% | 103% | 95% | 100% |
| 20241022 | 185 | 185 | 183 | 183 | 80,800 | -2 | 99% | 99% | 76% | ▼ | 100% | 102% | 103% | 94% | 100% |
| 20241023 | 184 | 186 | 183 | 184 | 81,000 | 1 | 101% | 100% | 100% | ▲ | 101% | 102% | 103% | 95% | 101% |
| 20241024 | 184 | 185 | 182 | 185 | 89,200 | 1 | 101% | 101% | 110% | ▲▲ | 99% | 102% | 102% | 95% | 101% |
| 20241025 | 186 | 186 | 181 | 184 | 154,200 | -1 | 99% | 99% | 173% | ▼ | 102% | 103% | 100% | 97% | 101% |
| 20241028 | 184 | 188 | 183 | 188 | 111,200 | 4 | 102% | 102% | 72% | ▲ | 99% | 101% | 98% | 99% | 103% |
| 20241029 | 188 | 189 | 186 | 187 | 67,200 | -1 | 99% | 99% | 60% | ▼ | 100% | 101% | 98% | 98% | 102% |
| 20241030 | 187 | 189 | 187 | 187 | 59,300 | 0 | 100% | 100% | 88% | -- | 101% | 101% | 98% | 98% | 102% |
| 20241031 | 188 | 190 | 187 | 190 | 56,400 | 3 | 102% | 101% | 95% | ▲ | 99% | 99% | 97% | 100% | 104% |
| 20241101 | 190 | 190 | 188 | 189 | 110,700 | -1 | 99% | 99% | 196% | ▼ | 100% | 101% | 97% | 99% | 103% |
| 20241105 | 189 | 190 | 188 | 189 | 54,600 | 0 | 100% | 100% | 49% | -- | 100% | 101% | 97% | 99% | 103% |
| 20241106 | 189 | 191 | 189 | 189 | 193,300 | 0 | 100% | 100% | 354% | -- | 100% | 97% | 97% | 99% | 103% |
| 20241107 | 189 | 191 | 187 | 189 | 113,900 | 0 | 100% | 100% | 59% | -- | 100% | 97% | 97% | 99% | 103% |
| 20241108 | 189 | 190 | 187 | 189 | 118,300 | 0 | 100% | 100% | 104% | -- | 101% | 97% | 97% | 99% | 103% |
| 20241111 | 189 | 190 | 187 | 190 | 67,700 | 1 | 101% | 101% | 57% | ▲ | 97% | 97% | 97% | 100% | 104% |
| 20241112 | 190 | 192 | 182 | 184 | 631,500 | -6 | 97% | 97% | 933% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241113 | 184 | 187 | 183 | 184 | 161,000 | 0 | 100% | 100% | 25% | -- | 99% | 99% | 99% | 97% | 101% |
| 20241114 | 185 | 185 | 183 | 183 | 84,400 | -1 | 99% | 99% | 52% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241115 | 184 | 186 | 183 | 184 | 91,500 | 1 | 101% | 100% | 108% | ▲ | 99% | 99% | 100% | 97% | 101% |
| 20241118 | 184 | 186 | 183 | 183 | 73,300 | -1 | 99% | 99% | 80% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241119 | 184 | 186 | 184 | 184 | 133,000 | 1 | 101% | 100% | 181% | ▲ | 99% | 99% | 99% | 97% | 101% |
| 20241120 | 185 | 186 | 183 | 183 | 97,900 | -1 | 99% | 99% | 74% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20241121 | 184 | 184 | 183 | 183 | 91,800 | 0 | 100% | 99% | 94% | -- | 101% | 101% | 101% | 96% | 100% |
| 20241122 | 182 | 184 | 182 | 183 | 212,300 | 0 | 100% | 101% | 231% | -- | 99% | 99% | 99% | 96% | 100% |
| 20241125 | 185 | 185 | 183 | 183 | 117,700 | 0 | 100% | 99% | 55% | -- | 100% | 101% | 100% | 96% | 100% |
| 20241126 | 183 | 185 | 182 | 183 | 98,800 | 0 | 100% | 100% | 84% | -- | 101% | 101% | 100% | 96% | 100% |
| 20241127 | 183 | 184 | 182 | 184 | 114,600 | 1 | 101% | 101% | 116% | ▲ | 99% | 101% | 99% | 97% | 101% |
| 20241128 | 183 | 184 | 182 | 182 | 121,200 | -2 | 99% | 99% | 106% | ▼ | 99% | 100% | 99% | 96% | 100% |
| 20241129 | 184 | 184 | 183 | 183 | 43,300 | 1 | 101% | 99% | 36% | ▲ | 101% | 101% | 99% | 96% | 101% |
| 20241202 | 183 | 185 | 183 | 184 | 127,600 | 1 | 101% | 101% | 295% | ▲▲ | 101% | 100% | 99% | 97% | 101% |
| 20241203 | 183 | 184 | 183 | 184 | 116,200 | 0 | 100% | 101% | 91% | -- | 100% | 100% | 99% | 97% | 101% |
| 20241204 | 183 | 183 | 182 | 183 | 71,700 | -1 | 99% | 100% | 62% | ▼ | 101% | 100% | 99% | 96% | 101% |
| 20241205 | 183 | 184 | 182 | 184 | 61,400 | 1 | 101% | 101% | 86% | ▲ | 99% | 99% | 98% | 97% | 101% |
| 20241206 | 184 | 184 | 181 | 183 | 113,300 | -1 | 99% | 99% | 185% | ▼ | 101% | 100% | 0% | 96% | 101% |
| 20241209 | 182 | 184 | 182 | 183 | 95,000 | 0 | 100% | 101% | 84% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 182 | 183 | 182 | 182 | 61,800 | -1 | 99% | 100% | 65% | ▼ | 100% | 99% | 0% | 99% | 100% |
| 20241211 | 183 | 183 | 181 | 183 | 111,800 | 1 | 101% | 100% | 181% | ▲ | 99% | 99% | 0% | 99% | 101% |
| 20241212 | 182 | 183 | 181 | 181 | 94,700 | -2 | 99% | 99% | 85% | ▼ | 101% | 101% | 0% | 98% | 100% |
| 20241213 | 181 | 182 | 181 | 182 | 61,300 | 1 | 101% | 101% | 65% | ▲ | 99% | 99% | 0% | 99% | 101% |
| 20241216 | 183 | 183 | 181 | 182 | 70,100 | 0 | 100% | 99% | 114% | -- | 99% | 99% | 0% | 99% | 101% |
| 20241217 | 182 | 183 | 181 | 181 | 46,100 | -1 | 99% | 99% | 66% | ▼ | 99% | 0% | 0% | 98% | 100% |
| 20241218 | 182 | 182 | 181 | 181 | 99,700 | 0 | 100% | 99% | 216% | -- | 101% | 0% | 0% | 98% | 100% |
| 20241219 | 181 | 182 | 179 | 182 | 169,600 | 1 | 101% | 101% | 170% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 181 | 182 | 180 | 180 | 88,100 | -2 | 99% | 99% | 52% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,500 | 770,200 | 0 | 354,600 | 6,500 | 415,600 |
| 2024-12-06 | 13,100 | 738,200 | 0 | 349,400 | 13,100 | 388,800 |
| 2024-11-29 | 9,900 | 699,400 | 0 | 321,000 | 9,900 | 378,400 |
| 2024-11-22 | 10,300 | 740,700 | 0 | 321,900 | 10,300 | 418,800 |
| 2024-11-15 | 16,600 | 794,400 | 0 | 316,500 | 16,600 | 477,900 |
| 2024-11-08 | 24,100 | 768,900 | 0 | 335,100 | 24,100 | 433,800 |
| 2024-11-01 | 24,300 | 749,200 | 0 | 329,800 | 24,300 | 419,400 |
| 2024-10-25 | 11,200 | 819,200 | 0 | 362,400 | 11,200 | 456,800 |
| 2024-10-18 | 4,900 | 744,900 | 0 | 342,800 | 4,900 | 402,100 |
| 2024-10-11 | 7,000 | 756,600 | 0 | 345,900 | 7,000 | 410,700 |
| 2024-10-04 | 22,800 | 736,100 | 0 | 334,200 | 22,800 | 401,900 |
| 2024-09-27 | 27,500 | 707,600 | 0 | 305,800 | 27,500 | 401,800 |
| 2024-09-20 | 15,900 | 719,100 | 0 | 285,600 | 15,900 | 433,500 |
| 2024-09-13 | 12,300 | 725,400 | 0 | 289,700 | 12,300 | 435,700 |
| 2024-09-06 | 16,800 | 632,300 | 0 | 278,500 | 16,800 | 353,800 |
| 2024-08-30 | 14,900 | 745,300 | 0 | 272,600 | 14,900 | 472,700 |
| 2024-08-23 | 15,100 | 789,400 | 0 | 290,500 | 15,100 | 498,900 |
| 2024-08-16 | 12,600 | 838,100 | 0 | 304,200 | 12,600 | 533,900 |
| 2024-08-09 | 17,100 | 816,600 | 0 | 286,500 | 17,100 | 530,100 |
| 2024-08-02 | 22,500 | 892,200 | 0 | 355,300 | 22,500 | 536,900 |
| 2024-07-26 | 24,700 | 929,900 | 0 | 367,200 | 24,700 | 562,700 |
| 2024-07-19 | 24,400 | 950,500 | 0 | 357,500 | 24,400 | 593,000 |
| 2024-07-12 | 26,500 | 980,300 | 0 | 366,600 | 26,500 | 613,700 |
| 2024-07-05 | 30,000 | 954,500 | 0 | 368,300 | 30,000 | 586,200 |
| 2024-06-28 | 29,300 | 946,100 | 0 | 368,700 | 29,300 | 577,400 |
| 2024-06-21 | 35,100 | 1,615,200 | 0 | 1,008,500 | 35,100 | 606,700 |
| 2024-06-14 | 55,800 | 1,613,700 | 0 | 1,000,500 | 55,800 | 613,200 |
| 2024-06-07 | 58,500 | 1,622,200 | 0 | 979,800 | 58,500 | 642,400 |
| 2024-05-31 | 155,400 | 1,674,000 | 0 | 954,800 | 155,400 | 719,200 |
| 2024-05-24 | 375,400 | 1,502,700 | 2,000 | 800,100 | 373,400 | 702,600 |
| 2024-05-17 | 65,700 | 1,268,700 | 0 | 752,500 | 65,700 | 516,200 |
| 2024-05-10 | 66,100 | 1,179,300 | 0 | 716,100 | 66,100 | 463,200 |
| 2024-05-02 | 64,700 | 1,158,800 | 0 | 708,800 | 64,700 | 450,000 |
| 2024-04-26 | 63,200 | 1,182,200 | 0 | 708,100 | 63,200 | 474,100 |
| 2024-04-19 | 62,700 | 1,179,300 | 0 | 694,200 | 62,700 | 485,100 |
| 2024-04-12 | 60,600 | 1,124,500 | 0 | 674,800 | 60,600 | 449,700 |
| 2024-04-05 | 61,800 | 998,500 | 0 | 546,500 | 61,800 | 452,000 |
| 2024-03-29 | 66,600 | 644,800 | 0 | 204,000 | 66,600 | 440,800 |
| 2024-03-22 | 80,300 | 615,500 | 0 | 205,400 | 80,300 | 410,100 |
| 2024-03-15 | 49,000 | 713,500 | 0 | 157,000 | 49,000 | 556,500 |
| 2024-03-08 | 45,200 | 1,615,100 | 0 | 1,090,200 | 45,200 | 524,900 |
| 2024-03-01 | 70,200 | 1,833,400 | 0 | 1,266,200 | 70,200 | 567,200 |
| 2024-02-22 | 20,800 | 1,739,200 | 0 | 1,214,500 | 20,800 | 524,700 |
| 2024-02-16 | 23,300 | 1,745,900 | 0 | 1,212,700 | 23,300 | 533,200 |
| 2024-02-09 | 61,600 | 1,745,500 | 0 | 1,184,400 | 61,600 | 561,100 |
| 2024-02-02 | 10,500 | 769,000 | 0 | 248,500 | 10,500 | 520,500 |
| 2024-01-26 | 5,200 | 722,900 | 0 | 227,600 | 5,200 | 495,300 |
| 2024-01-19 | 5,000 | 726,700 | 0 | 232,000 | 5,000 | 494,700 |
| 2024-01-12 | 4,500 | 704,100 | 0 | 228,200 | 4,500 | 475,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UM29 | 350 | 2024-11-08 11:21 | 日産証券グループ株式会社 | 株式会社東京共同会計事務所 | 変更報告書 |
| S100U86R | 350 | 2024-08-16 15:11 | 日産証券グループ株式会社 | 株式会社ＮＳＨＤ | 変更報告書 |
| S100TMCU | 350 | 2024-06-17 09:31 | 日産証券グループ株式会社 | 株式会社ＮＳＨＤ | 変更報告書 |
| S100TJU4 | 350 | 2024-06-06 14:58 | 日産証券グループ株式会社 | 株式会社東京共同会計事務所 | 変更報告書 |
| S100TIX5 | 350 | 2024-05-31 12:00 | 日産証券グループ株式会社 | 株式会社ＮＳＨＤ | 変更報告書 |
| S100TCKO | 350 | 2024-05-01 15:12 | 日産証券グループ株式会社 | 第一商品株式会社 | 大量保有報告書 |
| S100T7DF | 360 | 2024-04-02 16:33 | 日産証券グループ株式会社 | ユニコムグループホールディングス株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T7FE | 360 | 2024-04-02 16:29 | 日産証券グループ株式会社 | 株式会社ＮＳＨＤ | 訂正報告書（大量保有報告書・変更報告書） |
| S100T02H | 350 | 2024-03-25 15:40 | 日産証券グループ株式会社 | ユニコムグループホールディングス株式会社 | 変更報告書 |
| S100T0IT | 350 | 2024-03-25 15:38 | 日差証券グループ株式会社 | 株式会社ＮＳＨＤ | 大量保有報告書 |
| S100T1DK | 350 | 2024-03-12 15:02 | 日産証券グループ株式会社 | 第一商品株式会社 | 変更報告書 |
| S100SW07 | 360 | 2024-02-14 12:24 | 日産証券グループ株式会社 | 第一商品株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100STN7 | 350 | 2024-02-09 15:01 | 日産証券グループ株式会社 | 第一商品株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8705 | 1 | 日産証券グループ株式会社 | 2024-12-21 13:25:46 |
| 8705 | 2 | 2024年6月24日支配株主等に関する事項について | 2024-06-24 18:40:34 |
| 8705 | 2 | IRカレンダー｜日産証券グループ株式会社 | 2024-06-18 21:26:05 |
| 8705 | 2 | 決算サマリー｜日産証券グループ株式会社 | 2024-06-18 21:26:04 |
| 8705 | 2 | 個人投資家向け会社説明会｜日産証券グループ株式会社 | 2024-06-18 21:26:03 |
| 8705 | 2 | ニュースリリース2019年｜日産証券グループ株式会社 | 2024-06-18 21:26:02 |
| 8705 | 2 | ニュースリリース2020年｜日産証券グループ株式会社 | 2024-06-18 21:26:00 |
| 8705 | 2 | ニュースリリース2021年｜日産証券グループ株式会社 | 2024-06-18 21:25:59 |
| 8705 | 2 | ニュースリリース2022年｜日産証券グループ株式会社 | 2024-06-18 21:25:58 |
| 8705 | 2 | ニュースリリース2023年｜日産証券グループ株式会社 | 2024-06-18 21:25:57 |