| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 184 | 185 | 183 | 185 | 84,100 | 2 | 101% | 101% | 195% | ▲ | 100% | 102% | 108% | 99% | 103% |
| 20250121 | 183 | 185 | 183 | 183 | 69,700 | -2 | 99% | 100% | 83% | ▼ | 101% | 103% | 107% | 98% | 102% |
| 20250122 | 184 | 185 | 184 | 185 | 38,800 | 2 | 101% | 101% | 56% | ▲ | 99% | 102% | 106% | 99% | 103% |
| 20250123 | 185 | 185 | 183 | 184 | 63,300 | -1 | 99% | 99% | 163% | ▼ | 100% | 101% | 105% | 99% | 102% |
| 20250124 | 187 | 187 | 184 | 187 | 315,300 | 3 | 102% | 100% | 498% | ▲ | 101% | 103% | 105% | 100% | 103% |
| 20250127 | 186 | 189 | 186 | 187 | 187,800 | 0 | 100% | 101% | 60% | -- | 101% | 103% | 103% | 100% | 103% |
| 20250128 | 187 | 190 | 187 | 189 | 172,300 | 2 | 101% | 101% | 92% | ▲ | 99% | 101% | 101% | 100% | 104% |
| 20250129 | 190 | 191 | 189 | 189 | 86,500 | 0 | 100% | 99% | 50% | -- | 99% | 102% | 101% | 100% | 104% |
| 20250130 | 190 | 190 | 187 | 188 | 68,900 | -1 | 99% | 99% | 80% | ▼ | 102% | 105% | 102% | 99% | 103% |
| 20250131 | 188 | 192 | 187 | 192 | 138,400 | 4 | 102% | 102% | 201% | ▲ | 99% | 102% | 99% | 100% | 105% |
| 20250203 | 193 | 194 | 189 | 191 | 148,500 | -1 | 99% | 99% | 107% | ▼ | 100% | 102% | 99% | 99% | 104% |
| 20250204 | 192 | 193 | 191 | 192 | 88,900 | 1 | 101% | 100% | 60% | ▲ | 101% | 102% | 99% | 100% | 105% |
| 20250205 | 192 | 195 | 192 | 193 | 155,700 | 1 | 101% | 101% | 175% | ▲▲ | 101% | 97% | 98% | 100% | 105% |
| 20250206 | 195 | 197 | 194 | 197 | 153,200 | 4 | 102% | 101% | 98% | ▲▲▲ | 98% | 99% | 99% | 100% | 108% |
| 20250207 | 193 | 194 | 189 | 190 | 248,500 | -7 | 96% | 98% | 162% | ▼ | 102% | 100% | 99% | 96% | 104% |
| 20250210 | 192 | 196 | 190 | 196 | 300,800 | 6 | 103% | 102% | 121% | ▲ | 101% | 102% | 102% | 99% | 107% |
| 20250212 | 189 | 191 | 188 | 190 | 259,000 | -6 | 97% | 101% | 86% | ▼ | 101% | 102% | 102% | 96% | 104% |
| 20250213 | 189 | 192 | 189 | 190 | 98,700 | 0 | 100% | 101% | 38% | -- | 101% | 101% | 102% | 96% | 104% |
| 20250214 | 190 | 192 | 189 | 191 | 38,500 | 1 | 101% | 101% | 39% | ▲ | 101% | 100% | 102% | 97% | 104% |
| 20250217 | 191 | 192 | 190 | 192 | 45,200 | 1 | 101% | 101% | 117% | ▲▲ | 100% | 99% | 102% | 97% | 105% |
| 20250218 | 192 | 192 | 190 | 192 | 63,100 | 0 | 100% | 100% | 140% | -- | 99% | 99% | 102% | 97% | 105% |
| 20250219 | 192 | 193 | 191 | 191 | 40,000 | -1 | 99% | 99% | 63% | ▼ | 99% | 100% | 103% | 97% | 104% |
| 20250220 | 190 | 192 | 189 | 189 | 120,700 | -2 | 99% | 99% | 302% | ▼▼ | 99% | 99% | 102% | 96% | 103% |
| 20250225 | 193 | 194 | 191 | 191 | 360,200 | 2 | 101% | 99% | 298% | ▲ | 99% | 100% | 103% | 97% | 102% |
| 20250226 | 191 | 192 | 188 | 189 | 140,800 | -2 | 99% | 99% | 39% | ▼ | 99% | 99% | 103% | 96% | 101% |
| 20250227 | 191 | 191 | 190 | 190 | 15,000 | 1 | 101% | 99% | 11% | ▲ | 101% | 101% | 104% | 96% | 101% |
| 20250228 | 188 | 190 | 188 | 189 | 124,000 | -1 | 99% | 101% | 827% | ▼ | 101% | 101% | 104% | 96% | 101% |
| 20250303 | 189 | 191 | 189 | 191 | 99,200 | 2 | 101% | 101% | 80% | ▲ | 99% | 101% | 103% | 97% | 102% |
| 20250304 | 190 | 191 | 188 | 189 | 128,900 | -2 | 99% | 99% | 130% | ▼ | 101% | 101% | 104% | 96% | 100% |
| 20250305 | 189 | 191 | 189 | 190 | 51,500 | 1 | 101% | 101% | 40% | ▲ | 100% | 101% | 103% | 96% | 101% |
| 20250306 | 190 | 191 | 189 | 190 | 78,700 | 0 | 100% | 100% | 153% | -- | 100% | 101% | 103% | 96% | 101% |
| 20250307 | 190 | 191 | 189 | 190 | 46,400 | 0 | 100% | 100% | 59% | -- | 100% | 101% | 103% | 96% | 101% |
| 20250310 | 191 | 192 | 190 | 191 | 40,500 | 1 | 101% | 100% | 87% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20250311 | 190 | 191 | 189 | 190 | 126,300 | -1 | 99% | 100% | 312% | ▼ | 101% | 102% | 103% | 97% | 101% |
| 20250312 | 190 | 192 | 190 | 192 | 58,000 | 2 | 101% | 101% | 46% | ▲ | 99% | 102% | 97% | 98% | 102% |
| 20250313 | 192 | 192 | 191 | 191 | 46,300 | -1 | 99% | 99% | 80% | ▼ | 100% | 102% | 94% | 99% | 101% |
| 20250314 | 192 | 192 | 191 | 192 | 70,300 | 1 | 101% | 100% | 152% | ▲ | 101% | 102% | 94% | 100% | 102% |
| 20250317 | 192 | 194 | 192 | 193 | 89,100 | 1 | 101% | 101% | 127% | ▲▲ | 100% | 101% | 93% | 100% | 102% |
| 20250318 | 194 | 194 | 193 | 194 | 45,000 | 1 | 101% | 100% | 51% | ▲▲▲ | 102% | 102% | 92% | 100% | 103% |
| 20250319 | 193 | 198 | 193 | 196 | 207,400 | 2 | 101% | 102% | 461% | ▲▲▲▲ | 101% | 101% | 92% | 100% | 104% |
| 20250321 | 194 | 196 | 194 | 196 | 96,600 | 0 | 100% | 101% | 47% | -- | 100% | 100% | 91% | 100% | 104% |
| 20250324 | 196 | 196 | 194 | 196 | 194,300 | 0 | 100% | 100% | 201% | -- | 98% | 93% | 89% | 100% | 104% |
| 20250325 | 199 | 199 | 196 | 196 | 405,300 | 0 | 100% | 98% | 209% | -- | 99% | 92% | 91% | 100% | 104% |
| 20250326 | 196 | 197 | 194 | 195 | 196,500 | -1 | 99% | 99% | 48% | ▼ | 99% | 92% | 90% | 99% | 103% |
| 20250327 | 197 | 197 | 193 | 196 | 502,700 | 1 | 101% | 99% | 256% | ▲ | 103% | 101% | 99% | 100% | 104% |
| 20250328 | 180 | 189 | 180 | 186 | 512,500 | -10 | 95% | 103% | 102% | ▼ | 97% | 96% | 95% | 95% | 100% |
| 20250331 | 185 | 185 | 180 | 180 | 307,900 | -6 | 97% | 97% | 60% | ▼▼ | 100% | 93% | 97% | 92% | 100% |
| 20250401 | 181 | 182 | 179 | 181 | 286,300 | 1 | 101% | 100% | 93% | ▲ | 100% | 93% | 97% | 92% | 101% |
| 20250402 | 181 | 182 | 178 | 181 | 326,500 | 0 | 100% | 100% | 114% | -- | 99% | 95% | 98% | 92% | 101% |
| 20250403 | 179 | 180 | 176 | 177 | 165,400 | -4 | 98% | 99% | 51% | ▼ | 95% | 98% | 0% | 90% | 100% |
| 20250404 | 176 | 176 | 165 | 168 | 464,400 | -9 | 95% | 95% | 281% | ▼▼ | 105% | 111% | 0% | 86% | 100% |
| 20250408 | 160 | 170 | 160 | 168 | 160,900 | 0 | 100% | 105% | 35% | -- | 98% | 106% | 0% | 86% | 100% |
| 20250409 | 168 | 168 | 160 | 164 | 266,100 | -4 | 98% | 98% | 165% | ▼ | 98% | 99% | 0% | 84% | 100% |
| 20250410 | 174 | 174 | 169 | 170 | 130,600 | 6 | 104% | 98% | 49% | ▲ | 101% | 102% | 0% | 87% | 104% |
| 20250411 | 170 | 172 | 165 | 172 | 118,600 | 2 | 101% | 101% | 91% | ▲▲ | 102% | 101% | 0% | 88% | 105% |
| 20250414 | 174 | 183 | 167 | 178 | 1,488,100 | 6 | 103% | 102% | 1255% | ▲▲▲ | 97% | 99% | 0% | 91% | 109% |
| 20250415 | 177 | 177 | 172 | 172 | 129,000 | -6 | 97% | 97% | 9% | ▼ | 98% | 0% | 0% | 88% | 105% |
| 20250416 | 174 | 174 | 169 | 170 | 104,700 | -2 | 99% | 98% | 81% | ▼▼ | 102% | 0% | 0% | 87% | 104% |
| 20250417 | 170 | 173 | 170 | 173 | 46,900 | 3 | 102% | 102% | 45% | ▲ | 101% | 0% | 0% | 88% | 105% |
| 20250418 | 174 | 177 | 174 | 175 | 107,800 | 2 | 101% | 101% | 230% | ▲▲ | % | % | % | 89% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 10,800 | 440,400 | 0 | 249,600 | 10,800 | 190,800 |
| 2025-04-04 | 13,400 | 554,100 | 0 | 324,200 | 13,400 | 229,900 |
| 2025-03-28 | 57,300 | 491,900 | 0 | 323,600 | 57,300 | 168,300 |
| 2025-03-21 | 39,300 | 517,200 | 0 | 350,900 | 39,300 | 166,300 |
| 2025-03-14 | 31,400 | 536,400 | 0 | 363,600 | 31,400 | 172,800 |
| 2025-03-07 | 29,500 | 541,800 | 0 | 357,700 | 29,500 | 184,100 |
| 2025-02-28 | 52,200 | 635,600 | 0 | 356,600 | 52,200 | 279,000 |
| 2025-02-21 | 40,400 | 674,000 | 0 | 374,200 | 40,400 | 299,800 |
| 2025-02-14 | 46,100 | 671,300 | 0 | 369,900 | 46,100 | 301,400 |
| 2025-02-07 | 46,100 | 705,400 | 0 | 367,100 | 46,100 | 338,300 |
| 2025-01-31 | 51,000 | 721,100 | 0 | 369,600 | 51,000 | 351,500 |
| 2025-01-24 | 37,900 | 719,100 | 0 | 352,500 | 37,900 | 366,600 |
| 2025-01-17 | 15,700 | 718,000 | 0 | 350,200 | 15,700 | 367,800 |
| 2025-01-10 | 12,400 | 715,000 | 0 | 355,700 | 12,400 | 359,300 |
| 2024-12-27 | 10,600 | 732,300 | 0 | 339,800 | 10,600 | 392,500 |
| 2024-12-20 | 9,100 | 752,200 | 0 | 366,900 | 9,100 | 385,300 |
| 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 | 2025-04-19 06:28:04 |
| 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 |