| 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 | 545 | 554 | 541 | 546 | 139,200 | -7 | 99% | 100% | 97% | ▼▼▼▼▼▼ | 101% | 101% | 93% | 91% | 100% |
| 20240726 | 542 | 550 | 540 | 546 | 86,400 | 0 | 100% | 101% | 62% | -- | 101% | 95% | 91% | 91% | 100% |
| 20240729 | 552 | 562 | 552 | 557 | 94,700 | 11 | 102% | 101% | 110% | ▲ | 99% | 90% | 92% | 93% | 102% |
| 20240730 | 554 | 554 | 543 | 546 | 90,100 | -11 | 98% | 99% | 95% | ▼ | 102% | 85% | 94% | 91% | 100% |
| 20240731 | 540 | 550 | 535 | 550 | 137,000 | 4 | 101% | 102% | 152% | ▲ | 97% | 87% | 93% | 92% | 101% |
| 20240801 | 543 | 544 | 521 | 526 | 169,500 | -24 | 96% | 97% | 124% | ▼ | 97% | 93% | 99% | 88% | 100% |
| 20240802 | 512 | 512 | 496 | 497 | 245,200 | -29 | 94% | 97% | 145% | ▼▼ | 93% | 104% | 110% | 83% | 100% |
| 20240805 | 460 | 468 | 428 | 428 | 401,500 | -69 | 86% | 93% | 164% | ▼▼▼ | 103% | 109% | 114% | 71% | 100% |
| 20240806 | 444 | 478 | 444 | 458 | 241,600 | 30 | 107% | 103% | 60% | ▲ | 105% | 107% | 112% | 76% | 107% |
| 20240807 | 453 | 488 | 444 | 475 | 255,900 | 17 | 104% | 105% | 106% | ▲▲ | 102% | 106% | 108% | 80% | 111% |
| 20240808 | 468 | 484 | 465 | 476 | 100,500 | 1 | 100% | 102% | 39% | ▲▲▲ | 99% | 104% | 105% | 80% | 111% |
| 20240809 | 484 | 484 | 472 | 478 | 192,100 | 2 | 100% | 99% | 191% | ▲▲▲▲ | 101% | 106% | 106% | 80% | 112% |
| 20240813 | 478 | 487 | 477 | 484 | 85,300 | 6 | 101% | 101% | 44% | ▲▲▲▲▲ | 100% | 103% | 104% | 81% | 113% |
| 20240814 | 485 | 489 | 480 | 486 | 64,200 | 2 | 100% | 100% | 75% | ▲▲▲▲▲▲ | 101% | 102% | 103% | 81% | 114% |
| 20240815 | 489 | 494 | 486 | 494 | 87,900 | 8 | 102% | 101% | 137% | ▲▲▲▲▲▲▲ | 101% | 99% | 101% | 83% | 115% |
| 20240816 | 501 | 505 | 496 | 505 | 43,200 | 11 | 102% | 101% | 49% | ▲▲▲▲▲▲▲▲ | 98% | 98% | 99% | 86% | 118% |
| 20240819 | 507 | 507 | 496 | 497 | 47,500 | -8 | 98% | 98% | 110% | ▼ | 99% | 100% | 99% | 87% | 116% |
| 20240820 | 505 | 505 | 496 | 501 | 32,400 | 4 | 101% | 99% | 68% | ▲ | 99% | 102% | 100% | 88% | 117% |
| 20240821 | 499 | 499 | 495 | 495 | 32,700 | -6 | 99% | 99% | 101% | ▼ | 100% | 102% | 100% | 89% | 116% |
| 20240822 | 499 | 499 | 494 | 498 | 35,800 | 3 | 101% | 100% | 109% | ▲ | 100% | 102% | 100% | 89% | 116% |
| 20240823 | 497 | 500 | 496 | 496 | 30,500 | -2 | 100% | 100% | 85% | ▼ | 101% | 101% | 100% | 89% | 116% |
| 20240826 | 498 | 504 | 495 | 503 | 57,900 | 7 | 101% | 101% | 190% | ▲ | 101% | 100% | 99% | 90% | 118% |
| 20240827 | 503 | 513 | 502 | 507 | 52,200 | 4 | 101% | 101% | 90% | ▲▲ | 100% | 99% | 100% | 92% | 118% |
| 20240828 | 507 | 507 | 499 | 505 | 46,200 | -2 | 100% | 100% | 89% | ▼ | 99% | 99% | 101% | 92% | 118% |
| 20240829 | 505 | 507 | 498 | 501 | 49,400 | -4 | 99% | 99% | 107% | ▼▼ | 101% | 98% | 101% | 95% | 117% |
| 20240830 | 502 | 505 | 497 | 505 | 43,500 | 4 | 101% | 101% | 88% | ▲ | 98% | 96% | 99% | 100% | 118% |
| 20240902 | 513 | 513 | 497 | 504 | 53,600 | -1 | 100% | 98% | 123% | ▼ | 99% | 97% | 101% | 99% | 118% |
| 20240903 | 506 | 506 | 501 | 501 | 30,200 | -3 | 99% | 99% | 56% | ▼▼ | 99% | 98% | 102% | 99% | 109% |
| 20240904 | 498 | 500 | 491 | 491 | 95,600 | -10 | 98% | 99% | 317% | ▼▼▼ | 100% | 99% | 104% | 97% | 103% |
| 20240905 | 491 | 498 | 489 | 490 | 48,200 | -1 | 100% | 100% | 50% | ▼▼▼▼ | 100% | 98% | 104% | 97% | 103% |
| 20240906 | 489 | 495 | 486 | 490 | 79,300 | 0 | 100% | 100% | 165% | -- | 101% | 99% | 105% | 97% | 103% |
| 20240909 | 485 | 491 | 483 | 490 | 139,000 | 0 | 100% | 101% | 175% | -- | 100% | 99% | 104% | 97% | 101% |
| 20240910 | 490 | 494 | 485 | 488 | 98,700 | -2 | 100% | 100% | 71% | ▼ | 99% | 102% | 105% | 96% | 100% |
| 20240911 | 485 | 486 | 476 | 479 | 71,700 | -9 | 98% | 99% | 73% | ▼▼ | 99% | 103% | 105% | 94% | 100% |
| 20240912 | 485 | 488 | 477 | 480 | 75,400 | 1 | 100% | 99% | 105% | ▲ | 100% | 104% | 105% | 95% | 100% |
| 20240913 | 482 | 482 | 478 | 480 | 51,100 | 0 | 100% | 100% | 68% | -- | 100% | 102% | 104% | 95% | 100% |
| 20240917 | 488 | 493 | 486 | 487 | 117,200 | 7 | 101% | 100% | 229% | ▲ | 101% | 101% | 103% | 96% | 102% |
| 20240918 | 493 | 497 | 491 | 497 | 86,100 | 10 | 102% | 101% | 73% | ▲▲ | 100% | 102% | 102% | 98% | 104% |
| 20240919 | 499 | 501 | 496 | 499 | 75,400 | 2 | 100% | 100% | 88% | ▲▲▲ | 98% | 101% | 101% | 98% | 104% |
| 20240920 | 502 | 503 | 493 | 493 | 106,400 | -6 | 99% | 98% | 141% | ▼ | 99% | 101% | 100% | 97% | 103% |
| 20240924 | 504 | 504 | 498 | 498 | 116,500 | 5 | 101% | 99% | 109% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20240925 | 500 | 503 | 495 | 500 | 38,900 | 2 | 100% | 100% | 33% | ▲▲ | 101% | 99% | 100% | 99% | 104% |
| 20240926 | 504 | 511 | 502 | 507 | 116,100 | 7 | 101% | 101% | 298% | ▲▲▲ | 99% | 98% | 98% | 100% | 106% |
| 20240927 | 512 | 513 | 505 | 509 | 52,700 | 2 | 100% | 99% | 45% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 106% |
| 20240930 | 495 | 502 | 491 | 495 | 102,500 | -14 | 97% | 100% | 194% | ▼ | 100% | 102% | 101% | 97% | 103% |
| 20241001 | 498 | 501 | 494 | 498 | 82,200 | 3 | 101% | 100% | 80% | ▲ | 101% | 102% | 101% | 98% | 104% |
| 20241002 | 495 | 501 | 495 | 498 | 56,300 | 0 | 100% | 101% | 68% | -- | 99% | 99% | 99% | 98% | 104% |
| 20241003 | 505 | 507 | 501 | 501 | 42,800 | 3 | 101% | 99% | 76% | ▲ | 100% | 99% | 99% | 98% | 105% |
| 20241004 | 505 | 508 | 503 | 507 | 25,700 | 6 | 101% | 100% | 60% | ▲▲ | 99% | 98% | 98% | 100% | 106% |
| 20241007 | 510 | 510 | 504 | 505 | 35,300 | -2 | 100% | 99% | 137% | ▼ | 99% | 100% | 0% | 99% | 105% |
| 20241008 | 502 | 504 | 497 | 497 | 42,100 | -8 | 98% | 99% | 119% | ▼▼ | 100% | 101% | 0% | 98% | 104% |
| 20241009 | 498 | 501 | 496 | 498 | 42,300 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 0% | 98% | 104% |
| 20241010 | 497 | 499 | 495 | 497 | 24,200 | -1 | 100% | 100% | 57% | ▼ | 100% | 101% | 0% | 98% | 104% |
| 20241011 | 499 | 500 | 495 | 498 | 33,600 | 1 | 100% | 100% | 139% | ▲ | 100% | 100% | 0% | 98% | 104% |
| 20241015 | 503 | 504 | 499 | 501 | 30,100 | 3 | 101% | 100% | 90% | ▲▲ | 100% | 100% | 0% | 98% | 104% |
| 20241016 | 500 | 507 | 499 | 500 | 58,200 | -1 | 100% | 100% | 193% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241017 | 500 | 505 | 500 | 502 | 17,900 | 2 | 100% | 100% | 31% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 501 | 503 | 500 | 501 | 15,100 | -1 | 100% | 100% | 84% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241021 | 505 | 505 | 501 | 501 | 30,300 | 0 | 100% | 99% | 201% | -- | 100% | 0% | 0% | 98% | 102% |
| 20241022 | 501 | 502 | 497 | 499 | 58,500 | -2 | 100% | 100% | 193% | ▼ | % | % | % | 98% | 101% |
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 | 3,400 | 1,730,200 | 400 | 1,631,300 | 3,000 | 98,900 |
| 2024-10-11 | 4,300 | 1,732,500 | 400 | 1,633,200 | 3,900 | 99,300 |
| 2024-10-04 | 3,800 | 1,722,000 | 400 | 1,622,800 | 3,400 | 99,200 |
| 2024-09-27 | 11,800 | 1,785,300 | 500 | 1,618,000 | 11,300 | 167,300 |
| 2024-09-20 | 4,000 | 1,780,400 | 600 | 1,621,600 | 3,400 | 158,800 |
| 2024-09-13 | 2,900 | 1,799,100 | 500 | 1,619,300 | 2,400 | 179,800 |
| 2024-09-06 | 3,700 | 1,764,600 | 400 | 1,623,500 | 3,300 | 141,100 |
| 2024-08-30 | 3,600 | 1,734,600 | 400 | 1,621,100 | 3,200 | 113,500 |
| 2024-08-23 | 2,700 | 1,762,800 | 500 | 1,642,000 | 2,200 | 120,800 |
| 2024-08-16 | 2,600 | 1,751,700 | 400 | 1,639,400 | 2,200 | 112,300 |
| 2024-08-09 | 6,600 | 1,791,300 | 400 | 1,612,700 | 6,200 | 178,600 |
| 2024-08-02 | 11,100 | 1,756,000 | 0 | 1,653,700 | 11,100 | 102,300 |
| 2024-07-26 | 6,200 | 1,731,100 | 100 | 1,635,600 | 6,100 | 95,500 |
| 2024-07-19 | 17,000 | 1,751,700 | 100 | 1,656,700 | 16,900 | 95,000 |
| 2024-07-12 | 41,300 | 1,739,600 | 100 | 1,653,800 | 41,200 | 85,800 |
| 2024-07-05 | 22,600 | 1,722,800 | 100 | 1,641,600 | 22,500 | 81,200 |
| 2024-06-28 | 8,800 | 1,666,100 | 100 | 1,575,200 | 8,700 | 90,900 |
| 2024-06-21 | 2,200 | 1,721,600 | 100 | 1,627,700 | 2,100 | 93,900 |
| 2024-06-14 | 3,600 | 1,737,100 | 100 | 1,626,400 | 3,500 | 110,700 |
| 2024-06-07 | 3,000 | 1,741,000 | 100 | 1,628,100 | 2,900 | 112,900 |
| 2024-05-31 | 1,400 | 357,900 | 100 | 222,500 | 1,300 | 135,400 |
| 2024-05-24 | 5,700 | 356,100 | 100 | 227,600 | 5,600 | 128,500 |
| 2024-05-17 | 6,100 | 368,200 | 100 | 227,700 | 6,000 | 140,500 |
| 2024-05-10 | 9,200 | 380,300 | 100 | 225,200 | 9,100 | 155,100 |
| 2024-05-02 | 8,500 | 376,900 | 100 | 226,400 | 8,400 | 150,500 |
| 2024-04-26 | 7,800 | 383,800 | 100 | 226,300 | 7,700 | 157,500 |
| 2024-04-19 | 7,400 | 397,700 | 1,000 | 240,400 | 6,400 | 157,300 |
| 2024-04-12 | 9,300 | 390,200 | 1,000 | 230,700 | 8,300 | 159,500 |
| 2024-04-05 | 8,900 | 439,900 | 1,000 | 235,000 | 7,900 | 204,900 |
| 2024-03-29 | 61,900 | 445,600 | 45,300 | 236,100 | 16,600 | 209,500 |
| 2024-03-22 | 1,389,800 | 399,400 | 1,357,500 | 235,800 | 32,300 | 163,600 |
| 2024-03-15 | 1,333,100 | 435,600 | 1,315,900 | 242,100 | 17,200 | 193,500 |
| 2024-03-08 | 1,247,500 | 434,700 | 1,225,300 | 247,500 | 22,200 | 187,200 |
| 2024-03-01 | 1,129,300 | 436,400 | 1,113,400 | 248,100 | 15,900 | 188,300 |
| 2024-02-22 | 837,600 | 548,500 | 824,100 | 247,800 | 13,500 | 300,700 |
| 2024-02-16 | 587,700 | 521,900 | 583,300 | 247,500 | 4,400 | 274,400 |
| 2024-02-09 | 472,100 | 835,300 | 470,600 | 587,200 | 1,500 | 248,100 |
| 2024-02-02 | 401,600 | 643,100 | 363,000 | 455,100 | 38,600 | 188,000 |
| 2024-01-26 | 336,100 | 642,600 | 310,600 | 450,000 | 25,500 | 192,600 |
| 2024-01-19 | 255,300 | 613,300 | 232,200 | 416,700 | 23,100 | 196,600 |
| 2024-01-12 | 179,100 | 379,000 | 158,400 | 219,100 | 20,700 | 159,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240829 | 15:00 | 日神グループＨＤ | 非上場の親会社等の決算に関するお知らせ |
| 20240802 | 15:00 | 日神グループＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 13:00 | 日神グループＨＤ | 支配株主等に関する事項について |
| 20240703 | 15:00 | 日神グループＨＤ | 中期経営計画策定に関するお知らせ |
| 20240401 | 15:00 | 日神グループＨＤ | 代表取締役の異動および役員人事内定に関するお知らせ |
| 20240202 | 15:00 | 日神グループＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | 日神グループＨＤ | 業績予想および配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8881 | 1 | 日神グループホールディングス | あらゆる思いをトータルで形にする | 2024-10-23 04:20:28 |
| 8881 | 2 | 支配株主等に関する事項について | 2024-07-31 14:29:42 |
| 8881 | 2 | 第50回定時株主総会決議通知を掲載しました | 2024-06-29 03:29:23 |
| 8881 | 2 | 日神グループホールディングス | 株主総会 | 2024-06-21 20:44:20 |
| 8881 | 2 | 株主優待情報 | 2024-06-21 20:44:19 |
| 8881 | 2 | 第50回定時株主総会招集通知を掲載しました | 2024-06-21 20:44:17 |
| 8881 | 2 | 第50回定時株主総会英文招集通知を掲載しました | 2024-06-21 20:44:16 |
| 8881 | 2 | 第50回定時株主総会招集通知への掲載を省略した事項を掲載しました | 2024-06-21 20:44:14 |
| 8881 | 2 | 第50回定時株主総会資料（交付書面非記載事項）の一部訂正について | 2024-06-21 20:44:13 |
| 8881 | 2 | 日神グループホールディングス | 投資家情報一覧 | 2024-06-18 09:42:44 |