| 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 | 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% | 101% | 99% | 105% |
| 20241008 | 502 | 504 | 497 | 497 | 42,100 | -8 | 98% | 99% | 119% | ▼▼ | 100% | 101% | 103% | 98% | 104% |
| 20241009 | 498 | 501 | 496 | 498 | 42,300 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 104% | 98% | 104% |
| 20241010 | 497 | 499 | 495 | 497 | 24,200 | -1 | 100% | 100% | 57% | ▼ | 100% | 101% | 103% | 98% | 104% |
| 20241011 | 499 | 500 | 495 | 498 | 33,600 | 1 | 100% | 100% | 139% | ▲ | 100% | 100% | 102% | 98% | 104% |
| 20241015 | 503 | 504 | 499 | 501 | 30,100 | 3 | 101% | 100% | 90% | ▲▲ | 100% | 100% | 103% | 98% | 104% |
| 20241016 | 500 | 507 | 499 | 500 | 58,200 | -1 | 100% | 100% | 193% | ▼ | 100% | 100% | 103% | 98% | 103% |
| 20241017 | 500 | 505 | 500 | 502 | 17,900 | 2 | 100% | 100% | 31% | ▲ | 100% | 99% | 103% | 99% | 102% |
| 20241018 | 501 | 503 | 500 | 501 | 15,100 | -1 | 100% | 100% | 84% | ▼ | 99% | 99% | 102% | 98% | 102% |
| 20241021 | 505 | 505 | 501 | 501 | 30,300 | 0 | 100% | 99% | 201% | -- | 100% | 99% | 103% | 98% | 102% |
| 20241022 | 501 | 502 | 497 | 499 | 58,500 | -2 | 100% | 100% | 193% | ▼ | 99% | 100% | 103% | 98% | 101% |
| 20241023 | 500 | 501 | 496 | 496 | 26,400 | -3 | 99% | 99% | 45% | ▼▼ | 101% | 101% | 103% | 97% | 100% |
| 20241024 | 495 | 500 | 493 | 498 | 76,700 | 2 | 100% | 101% | 291% | ▲ | 99% | 101% | 103% | 98% | 101% |
| 20241025 | 495 | 496 | 490 | 492 | 62,000 | -6 | 99% | 99% | 81% | ▼ | 101% | 102% | 103% | 97% | 100% |
| 20241028 | 492 | 500 | 492 | 498 | 33,700 | 6 | 101% | 101% | 54% | ▲ | 101% | 101% | 104% | 98% | 101% |
| 20241029 | 498 | 502 | 498 | 502 | 33,100 | 4 | 101% | 101% | 98% | ▲▲ | 99% | 101% | 103% | 99% | 102% |
| 20241030 | 502 | 505 | 499 | 499 | 104,100 | -3 | 99% | 99% | 315% | ▼ | 100% | 103% | 104% | 98% | 101% |
| 20241031 | 501 | 505 | 499 | 500 | 43,100 | 1 | 100% | 100% | 41% | ▲ | 101% | 103% | 104% | 99% | 102% |
| 20241101 | 499 | 506 | 498 | 502 | 42,700 | 2 | 100% | 101% | 99% | ▲▲ | 100% | 102% | 105% | 99% | 102% |
| 20241105 | 503 | 506 | 501 | 501 | 24,100 | -1 | 100% | 100% | 56% | ▼ | 100% | 101% | 105% | 99% | 102% |
| 20241106 | 505 | 511 | 504 | 506 | 56,100 | 5 | 101% | 100% | 233% | ▲ | 102% | 101% | 105% | 100% | 103% |
| 20241107 | 506 | 515 | 505 | 515 | 105,700 | 9 | 102% | 102% | 188% | ▲▲ | 99% | 98% | 103% | 100% | 105% |
| 20241108 | 515 | 518 | 507 | 512 | 66,200 | -3 | 99% | 99% | 63% | ▼ | 100% | 98% | 104% | 99% | 104% |
| 20241111 | 510 | 513 | 508 | 510 | 46,000 | -2 | 100% | 100% | 69% | ▼▼ | 100% | 99% | 104% | 99% | 104% |
| 20241112 | 508 | 517 | 508 | 509 | 56,800 | -1 | 100% | 100% | 123% | ▼▼▼ | 99% | 99% | 104% | 99% | 103% |
| 20241113 | 508 | 510 | 503 | 505 | 77,300 | -4 | 99% | 99% | 136% | ▼▼▼▼ | 99% | 100% | 105% | 98% | 103% |
| 20241114 | 505 | 507 | 502 | 502 | 30,700 | -3 | 99% | 99% | 40% | ▼▼▼▼▼ | 99% | 100% | 105% | 97% | 102% |
| 20241115 | 505 | 505 | 501 | 501 | 32,300 | -1 | 100% | 99% | 105% | ▼▼▼▼▼▼ | 100% | 102% | 106% | 97% | 102% |
| 20241118 | 501 | 504 | 500 | 500 | 55,800 | -1 | 100% | 100% | 173% | ▼▼▼▼▼▼▼ | 100% | 101% | 105% | 97% | 102% |
| 20241119 | 503 | 506 | 501 | 505 | 42,000 | 5 | 101% | 100% | 75% | ▲ | 99% | 102% | 104% | 98% | 103% |
| 20241120 | 506 | 508 | 502 | 503 | 40,700 | -2 | 100% | 99% | 97% | ▼ | 100% | 103% | 105% | 98% | 102% |
| 20241121 | 505 | 507 | 502 | 506 | 42,100 | 3 | 101% | 100% | 103% | ▲ | 101% | 103% | 105% | 98% | 103% |
| 20241122 | 505 | 511 | 505 | 509 | 45,800 | 3 | 101% | 101% | 109% | ▲▲ | 99% | 101% | 103% | 99% | 103% |
| 20241125 | 514 | 514 | 508 | 508 | 47,400 | -1 | 100% | 99% | 103% | ▼ | 101% | 103% | 103% | 99% | 102% |
| 20241126 | 512 | 518 | 512 | 518 | 63,300 | 10 | 102% | 101% | 134% | ▲ | 99% | 103% | 102% | 100% | 104% |
| 20241127 | 515 | 515 | 506 | 510 | 54,000 | -8 | 98% | 99% | 85% | ▼ | 102% | 104% | 103% | 98% | 102% |
| 20241128 | 510 | 520 | 510 | 520 | 56,800 | 10 | 102% | 102% | 105% | ▲ | 99% | 102% | 101% | 100% | 104% |
| 20241129 | 520 | 524 | 516 | 516 | 107,500 | -4 | 99% | 99% | 189% | ▼ | 101% | 101% | 100% | 99% | 103% |
| 20241202 | 524 | 530 | 524 | 529 | 98,500 | 13 | 103% | 101% | 92% | ▲ | 100% | 100% | 98% | 100% | 106% |
| 20241203 | 530 | 537 | 526 | 528 | 81,200 | -1 | 100% | 100% | 82% | ▼ | 99% | 100% | 99% | 100% | 106% |
| 20241204 | 529 | 530 | 517 | 523 | 76,800 | -5 | 99% | 99% | 95% | ▼▼ | 100% | 99% | 99% | 99% | 105% |
| 20241205 | 528 | 530 | 526 | 528 | 44,700 | 5 | 101% | 100% | 58% | ▲ | 100% | 99% | 98% | 100% | 106% |
| 20241206 | 530 | 530 | 523 | 528 | 23,200 | 0 | 100% | 100% | 52% | -- | 100% | 100% | 0% | 100% | 106% |
| 20241209 | 526 | 529 | 525 | 527 | 38,500 | -1 | 100% | 100% | 166% | ▼ | 99% | 99% | 0% | 100% | 105% |
| 20241210 | 529 | 529 | 523 | 523 | 28,400 | -4 | 99% | 99% | 74% | ▼▼ | 100% | 100% | 0% | 99% | 105% |
| 20241211 | 526 | 526 | 523 | 524 | 28,600 | 1 | 100% | 100% | 101% | ▲ | 100% | 99% | 0% | 99% | 105% |
| 20241212 | 527 | 529 | 520 | 525 | 89,600 | 1 | 100% | 100% | 313% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
| 20241213 | 522 | 526 | 522 | 524 | 33,700 | -1 | 100% | 100% | 38% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20241216 | 524 | 525 | 522 | 524 | 32,600 | 0 | 100% | 100% | 97% | -- | 99% | 99% | 0% | 99% | 104% |
| 20241217 | 524 | 524 | 521 | 521 | 25,000 | -3 | 99% | 99% | 77% | ▼ | 99% | 0% | 0% | 98% | 104% |
| 20241218 | 523 | 523 | 519 | 520 | 29,800 | -1 | 100% | 99% | 119% | ▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 518 | 522 | 517 | 522 | 46,800 | 2 | 100% | 101% | 157% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 524 | 524 | 517 | 519 | 55,600 | -3 | 99% | 99% | 119% | ▼ | % | % | % | 98% | 102% |
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 | 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 |
|---|---|---|---|
| 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
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 | 2024-12-21 13:26:50 |
| 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 |