| 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 | 519 | 520 | 517 | 518 | 51,700 | 4 | 101% | 100% | 117% | ▲ | 100% | 102% | 106% | 96% | 101% |
| 20250121 | 519 | 520 | 516 | 518 | 51,300 | 0 | 100% | 100% | 99% | -- | 100% | 102% | 106% | 96% | 101% |
| 20250122 | 518 | 522 | 517 | 520 | 42,300 | 2 | 100% | 100% | 82% | ▲ | 100% | 102% | 105% | 97% | 101% |
| 20250123 | 520 | 520 | 516 | 518 | 32,800 | -2 | 100% | 100% | 78% | ▼ | 100% | 102% | 106% | 96% | 101% |
| 20250124 | 518 | 521 | 512 | 518 | 75,600 | 0 | 100% | 100% | 230% | -- | 101% | 101% | 105% | 96% | 101% |
| 20250127 | 523 | 528 | 522 | 527 | 58,100 | 9 | 102% | 101% | 77% | ▲ | 101% | 101% | 105% | 98% | 103% |
| 20250128 | 523 | 533 | 523 | 529 | 63,000 | 2 | 100% | 101% | 108% | ▲▲ | 100% | 98% | 103% | 98% | 103% |
| 20250129 | 530 | 532 | 529 | 530 | 66,800 | 1 | 100% | 100% | 106% | ▲▲▲ | 100% | 99% | 104% | 99% | 103% |
| 20250130 | 529 | 531 | 525 | 529 | 56,400 | -1 | 100% | 100% | 84% | ▼ | 99% | 100% | 104% | 98% | 103% |
| 20250131 | 531 | 531 | 525 | 526 | 62,800 | -3 | 99% | 99% | 111% | ▼▼ | 99% | 102% | 105% | 99% | 102% |
| 20250203 | 524 | 524 | 519 | 521 | 91,800 | -5 | 99% | 99% | 146% | ▼▼▼ | 99% | 101% | 105% | 98% | 101% |
| 20250204 | 527 | 528 | 522 | 522 | 72,000 | 1 | 100% | 99% | 78% | ▲ | 101% | 101% | 106% | 98% | 102% |
| 20250205 | 522 | 530 | 522 | 525 | 52,400 | 3 | 101% | 101% | 73% | ▲▲ | 101% | 102% | 105% | 99% | 102% |
| 20250206 | 528 | 534 | 528 | 531 | 43,200 | 6 | 101% | 101% | 82% | ▲▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20250207 | 534 | 535 | 528 | 532 | 108,100 | 1 | 100% | 100% | 250% | ▲▲▲▲ | 100% | 103% | 104% | 100% | 104% |
| 20250210 | 530 | 532 | 527 | 529 | 99,400 | -3 | 99% | 100% | 92% | ▼ | 99% | 103% | 103% | 99% | 103% |
| 20250212 | 534 | 534 | 528 | 528 | 61,700 | -1 | 100% | 99% | 62% | ▼▼ | 101% | 102% | 104% | 99% | 103% |
| 20250213 | 533 | 538 | 530 | 538 | 90,500 | 10 | 102% | 101% | 147% | ▲ | 101% | 101% | 102% | 100% | 105% |
| 20250214 | 540 | 544 | 539 | 543 | 61,200 | 5 | 101% | 101% | 68% | ▲▲ | 101% | 98% | 101% | 100% | 106% |
| 20250217 | 545 | 549 | 541 | 548 | 64,500 | 5 | 101% | 101% | 105% | ▲▲▲ | 99% | 98% | 101% | 100% | 106% |
| 20250218 | 547 | 547 | 540 | 544 | 62,000 | -4 | 99% | 99% | 96% | ▼ | 100% | 99% | 101% | 99% | 105% |
| 20250219 | 542 | 545 | 539 | 543 | 68,400 | -1 | 100% | 100% | 110% | ▼▼ | 99% | 100% | 102% | 99% | 105% |
| 20250220 | 540 | 542 | 533 | 534 | 217,400 | -9 | 98% | 99% | 318% | ▼▼▼ | 102% | 105% | 104% | 97% | 103% |
| 20250225 | 526 | 537 | 526 | 535 | 243,400 | 1 | 100% | 102% | 112% | ▲ | 99% | 103% | 103% | 98% | 103% |
| 20250226 | 536 | 536 | 528 | 531 | 251,500 | -4 | 99% | 99% | 103% | ▼ | 102% | 104% | 105% | 97% | 102% |
| 20250227 | 528 | 541 | 528 | 539 | 206,100 | 8 | 102% | 102% | 82% | ▲ | 100% | 102% | 102% | 98% | 103% |
| 20250228 | 540 | 543 | 536 | 540 | 82,900 | 1 | 100% | 100% | 40% | ▲▲ | 101% | 101% | 101% | 99% | 104% |
| 20250303 | 546 | 555 | 546 | 550 | 93,300 | 10 | 102% | 101% | 113% | ▲▲▲ | 99% | 98% | 99% | 100% | 106% |
| 20250304 | 555 | 559 | 548 | 550 | 136,600 | 0 | 100% | 99% | 146% | -- | 100% | 98% | 100% | 100% | 106% |
| 20250305 | 551 | 553 | 549 | 551 | 57,300 | 1 | 100% | 100% | 42% | ▲ | 100% | 98% | 100% | 100% | 106% |
| 20250306 | 550 | 555 | 550 | 552 | 157,300 | 1 | 100% | 100% | 275% | ▲▲ | 100% | 99% | 101% | 100% | 106% |
| 20250307 | 546 | 547 | 539 | 546 | 240,300 | -6 | 99% | 100% | 153% | ▼ | 99% | 99% | 101% | 99% | 104% |
| 20250310 | 547 | 548 | 538 | 541 | 223,300 | -5 | 99% | 99% | 93% | ▼▼ | 101% | 102% | 103% | 98% | 102% |
| 20250311 | 535 | 538 | 529 | 538 | 158,600 | -3 | 99% | 101% | 71% | ▼▼▼ | 100% | 102% | 102% | 97% | 102% |
| 20250312 | 537 | 539 | 532 | 539 | 62,200 | 1 | 100% | 100% | 39% | ▲ | 101% | 101% | 98% | 98% | 102% |
| 20250313 | 540 | 544 | 540 | 543 | 38,400 | 4 | 101% | 101% | 62% | ▲▲ | 101% | 102% | 97% | 98% | 103% |
| 20250314 | 537 | 547 | 537 | 544 | 93,100 | 1 | 100% | 101% | 242% | ▲▲▲ | 100% | 101% | 95% | 99% | 102% |
| 20250317 | 546 | 549 | 543 | 546 | 131,800 | 2 | 100% | 100% | 142% | ▲▲▲▲ | 101% | 100% | 95% | 99% | 103% |
| 20250318 | 545 | 550 | 544 | 548 | 109,500 | 2 | 100% | 101% | 83% | ▲▲▲▲▲ | 99% | 101% | 93% | 99% | 103% |
| 20250319 | 548 | 549 | 544 | 544 | 72,500 | -4 | 99% | 99% | 66% | ▼ | 101% | 101% | 91% | 99% | 102% |
| 20250321 | 544 | 552 | 544 | 549 | 136,600 | 5 | 101% | 101% | 188% | ▲ | 99% | 100% | 90% | 99% | 103% |
| 20250324 | 550 | 551 | 541 | 542 | 187,100 | -7 | 99% | 99% | 137% | ▼ | 100% | 97% | 92% | 98% | 102% |
| 20250325 | 542 | 544 | 539 | 543 | 118,000 | 1 | 100% | 100% | 63% | ▲ | 102% | 96% | 92% | 98% | 102% |
| 20250326 | 542 | 552 | 541 | 552 | 150,800 | 9 | 102% | 102% | 128% | ▲▲ | 100% | 95% | 91% | 100% | 104% |
| 20250327 | 548 | 551 | 544 | 550 | 511,300 | -2 | 100% | 100% | 339% | ▼ | 100% | 98% | 94% | 100% | 102% |
| 20250328 | 526 | 536 | 521 | 528 | 465,900 | -22 | 96% | 100% | 91% | ▼▼ | 98% | 98% | 95% | 96% | 100% |
| 20250331 | 522 | 525 | 512 | 513 | 136,900 | -15 | 97% | 98% | 29% | ▼▼▼ | 98% | 92% | 93% | 93% | 100% |
| 20250401 | 533 | 533 | 519 | 520 | 1,532,100 | 7 | 101% | 98% | 1119% | ▲ | 99% | 91% | 95% | 94% | 101% |
| 20250402 | 521 | 524 | 514 | 517 | 71,600 | -3 | 99% | 99% | 5% | ▼ | 101% | 96% | 99% | 94% | 101% |
| 20250403 | 503 | 510 | 500 | 509 | 140,900 | -8 | 98% | 101% | 197% | ▼▼ | 98% | 97% | 0% | 92% | 100% |
| 20250404 | 499 | 500 | 479 | 488 | 319,300 | -21 | 96% | 98% | 227% | ▼▼▼ | 100% | 104% | 0% | 88% | 100% |
| 20250408 | 474 | 485 | 472 | 476 | 215,100 | -12 | 98% | 100% | 67% | ▼▼▼▼ | 99% | 105% | 0% | 86% | 100% |
| 20250409 | 468 | 471 | 458 | 465 | 151,600 | -11 | 98% | 99% | 70% | ▼▼▼▼▼ | 98% | 100% | 0% | 84% | 100% |
| 20250410 | 494 | 494 | 480 | 485 | 129,400 | 20 | 104% | 98% | 85% | ▲ | 102% | 104% | 0% | 88% | 104% |
| 20250411 | 472 | 488 | 463 | 483 | 111,400 | -2 | 100% | 102% | 86% | ▼ | 102% | 102% | 0% | 88% | 104% |
| 20250414 | 485 | 493 | 483 | 493 | 62,100 | 10 | 102% | 102% | 56% | ▲ | 99% | 100% | 0% | 89% | 106% |
| 20250415 | 495 | 496 | 491 | 492 | 43,900 | -1 | 100% | 99% | 71% | ▼ | 98% | 0% | 0% | 89% | 106% |
| 20250416 | 494 | 495 | 483 | 486 | 54,600 | -6 | 99% | 98% | 124% | ▼▼ | 101% | 0% | 0% | 88% | 105% |
| 20250417 | 487 | 493 | 484 | 491 | 36,800 | 5 | 101% | 101% | 67% | ▲ | 101% | 0% | 0% | 89% | 106% |
| 20250418 | 494 | 498 | 493 | 497 | 47,200 | 6 | 101% | 101% | 128% | ▲▲ | % | % | % | 90% | 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 | 13,900 | 1,373,600 | 2,000 | 1,298,300 | 11,900 | 75,300 |
| 2025-04-04 | 13,700 | 1,610,200 | 5,000 | 1,520,300 | 8,700 | 89,900 |
| 2025-03-28 | 40,400 | 170,000 | 25,000 | 124,600 | 15,400 | 45,400 |
| 2025-03-21 | 1,757,600 | 201,100 | 1,741,900 | 129,800 | 15,700 | 71,300 |
| 2025-03-14 | 1,658,200 | 212,800 | 1,646,800 | 124,500 | 11,400 | 88,300 |
| 2025-03-07 | 1,528,000 | 211,400 | 1,517,800 | 125,000 | 10,200 | 86,400 |
| 2025-02-28 | 1,300,400 | 220,300 | 1,296,700 | 125,400 | 3,700 | 94,900 |
| 2025-02-21 | 795,300 | 309,300 | 792,700 | 133,800 | 2,600 | 175,500 |
| 2025-02-14 | 488,600 | 215,500 | 483,600 | 134,000 | 5,000 | 81,500 |
| 2025-02-07 | 358,300 | 187,400 | 357,900 | 127,500 | 400 | 59,900 |
| 2025-01-31 | 256,900 | 205,800 | 256,200 | 135,800 | 700 | 70,000 |
| 2025-01-24 | 184,500 | 234,500 | 183,900 | 164,000 | 600 | 70,500 |
| 2025-01-17 | 135,400 | 242,400 | 134,800 | 164,700 | 600 | 77,700 |
| 2025-01-10 | 104,800 | 229,900 | 103,400 | 164,700 | 1,400 | 65,200 |
| 2024-12-27 | 21,400 | 1,647,600 | 20,300 | 1,581,900 | 1,100 | 65,700 |
| 2024-12-20 | 4,900 | 1,638,000 | 3,400 | 1,571,000 | 1,500 | 67,000 |
| 2024-12-13 | 1,300 | 1,637,700 | 0 | 1,574,700 | 1,300 | 63,000 |
| 2024-12-06 | 1,800 | 1,637,300 | 200 | 1,574,100 | 1,600 | 63,200 |
| 2024-11-29 | 1,400 | 1,701,000 | 400 | 1,614,600 | 1,000 | 86,400 |
| 2024-11-22 | 2,500 | 1,706,800 | 400 | 1,626,100 | 2,100 | 80,700 |
| 2024-11-15 | 5,900 | 1,701,200 | 400 | 1,626,100 | 5,500 | 75,100 |
| 2024-11-08 | 10,900 | 1,715,200 | 400 | 1,626,200 | 10,500 | 89,000 |
| 2024-11-01 | 3,800 | 1,715,700 | 400 | 1,627,200 | 3,400 | 88,500 |
| 2024-10-25 | 4,100 | 1,720,000 | 400 | 1,630,300 | 3,700 | 89,700 |
| 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 |
|---|---|---|---|
| 20250303 | 15:30 | 日神グループＨＤ | 特別目的会社（SPC）への出資に関するお知らせ |
| 20241127 | 15:30 | 日神グループＨＤ | 2025年３月期第２四半期決算説明会 動画配信に関するお知らせ |
| 20241111 | 15:00 | 日神グループＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:00 | 日神グループＨＤ | 株式給付信託（BBT）への追加拠出に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VF12 | 350 | 2025-03-21 13:12 | ㈱日神グループホールディングス | シュローダー・インベストメント・マネジメント株式会社 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 07:20:55 |
| 8881 | 2 | 2025年3月期第2四半期決算説明「ログミーFinance書き起こし」公開のお知らせ | 2024-12-03 02:29:52 |
| 8881 | 2 | 2025年3月期第2四半期決算説明会動画配信のお知らせ | 2024-11-28 01:31:34 |
| 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 |