9066--日新-【倉庫・運輸関連業】【物流業】海陸空一貫輸送で国際物流旅行業も
売上高:1699340-当期純利益:86490-総資産:1743460-時価:86564856----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407114,6704,6704,5854,63534,90020100%99%70%100%100%98%95%103%
202407124,5904,7104,5554,57081,300-6599%100%233%102%100%98%93%101%
202407164,5904,6804,5804,66048,50090102%102%60%99%96%97%95%102%
202407174,6654,7004,6354,64042,700-20100%99%88%99%97%95%95%102%
202407184,6054,6504,5804,58039,200-6099%99%92%▼▼100%96%92%93%100%
202407194,5804,6204,5454,60049,50020100%100%126%97%96%92%94%101%
202407224,5854,6004,4404,44051,400-16097%97%104%99%99%93%91%100%
202407234,5154,5154,4404,48030,10040101%99%59%99%100%95%91%101%
202407244,4604,4854,4104,41527,600-6599%99%92%99%103%96%90%100%
202407254,3954,3954,3204,36570,100-5099%99%254%▼▼100%103%96%89%100%
202407264,3704,3954,2904,38065,30015100%100%93%101%99%95%89%100%
202407294,4204,4804,4004,47088,00090102%101%135%▲▲99%93%94%91%102%
202407304,4804,4804,3904,41534,700-5599%99%39%103%93%96%91%101%
202407314,3804,5204,3354,52055,300105102%103%159%97%91%95%95%104%
202408014,4904,4954,3054,36057,200-16096%97%103%99%99%102%92%100%
202408024,1854,2704,1154,15094,300-21095%99%165%▼▼90%105%110%87%100%
202408053,9203,9453,5303,530189,800-62085%90%201%▼▼▼101%101%107%74%100%
202408064,0504,2303,9854,085113,500555116%101%60%101%101%108%86%116%
202408074,0304,2704,0104,09086,3005100%101%76%▲▲99%99%105%88%116%
202408084,1554,2604,0604,125105,70035101%99%122%▲▲▲97%100%105%89%117%
202408094,1954,2203,9854,05596,400-7098%97%91%100%104%108%87%115%
202408134,0554,0753,9954,07555,10020100%100%57%101%103%108%87%115%
202408144,0454,0854,0204,08562,70010100%101%114%▲▲101%104%108%88%116%
202408154,0704,2004,0704,12545,30040101%101%72%▲▲▲100%100%104%90%117%
202408164,2154,2504,1454,20046,50075102%100%103%▲▲▲▲99%101%105%91%119%
202408194,1604,2454,1054,10558,800-9598%99%126%100%101%105%91%116%
202408204,1654,2104,1454,17535,30070102%100%60%102%100%106%92%118%
202408214,1354,2154,0904,21543,30040101%102%123%▲▲98%98%103%93%119%
202408224,2504,2604,1354,16536,400-5099%98%84%102%103%106%92%118%
202408234,1404,2104,1204,21048,70045101%102%134%98%101%104%93%119%
202408264,2004,2304,0904,12566,500-8598%98%137%101%105%107%91%117%
202408274,1104,1654,1104,15040,10025101%101%60%100%105%106%92%118%
202408284,1304,1354,0854,12531,200-2599%100%78%103%105%106%91%117%
202408294,1254,2704,1204,25061,800125103%103%198%99%101%103%97%120%
202408304,2604,2604,2204,23533,900-15100%99%55%101%104%103%100%120%
202409024,2354,2954,2354,29565,70060101%101%194%101%102%102%100%122%
202409034,3004,3654,2954,35073,50055101%101%112%▲▲98%100%102%100%107%
202409044,2804,2854,1604,20070,300-15097%98%96%103%102%105%97%104%
202409054,1804,3254,1604,30074,500100102%103%106%101%98%101%99%106%
202409064,3554,4404,3004,38579,10085102%101%106%▲▲99%101%105%100%108%
202409094,2154,2654,1004,16587,100-22095%99%110%101%101%105%95%102%
202409104,2204,2654,1954,26069,20095102%101%79%99%101%104%97%104%
202409114,2304,2754,1254,20090,400-6099%99%131%101%103%104%96%102%
202409124,2404,3754,2304,27060,80070102%101%67%99%103%103%97%104%
202409134,2704,3204,2154,21552,900-5599%99%87%100%103%104%96%103%
202409174,2404,2804,1754,25049,70035101%100%94%100%102%104%97%103%
202409184,2504,3054,2004,25566,2005100%100%133%▲▲102%102%103%97%103%
202409194,2954,4204,2954,37563,300120103%102%96%▲▲▲100%99%100%100%106%
202409204,4004,4504,3204,380317,4005100%100%501%▲▲▲▲98%97%98%100%106%
202409244,4254,4254,3154,31547,700-6599%98%15%99%100%99%98%105%
202409254,2954,3004,2404,24549,800-7098%99%104%▼▼101%100%0%97%103%
202409264,3154,4054,2854,37567,200130103%101%135%100%100%0%100%106%
202409274,3054,3654,2804,29572,800-8098%100%108%100%104%0%98%103%
202409304,1604,2154,1304,14044,300-15596%100%61%▼▼103%106%0%94%100%
202410014,1754,2954,1754,29536,900155104%103%83%99%103%0%98%104%
202410024,2954,3354,2454,25538,600-4099%99%105%99%100%0%97%103%
202410034,3254,3604,2904,29030,30035101%99%78%101%100%0%98%104%
202410044,2904,3404,2754,33554,00045101%101%178%▲▲100%0%0%99%105%
202410074,4054,4404,3904,41036,90075102%100%68%▲▲▲99%0%0%100%107%
202410084,3654,3804,2954,32042,100-9098%99%114%99%0%0%98%104%
202410094,3104,3304,2554,27035,700-5099%99%85%▼▼%%%97%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-042,60091,7001,20070,8001,40020,900
2024-09-272,30094,2001,00072,1001,30022,100
2024-09-204,60093,9001,10070,9003,50023,000
2024-09-133,40098,5001,00073,0002,40025,500
2024-09-064,700102,2001,90078,5002,80023,700
2024-08-304,400117,9001,30093,4003,10024,500
2024-08-233,900116,40060093,6003,30022,800
2024-08-163,200111,40050088,5002,70022,900
2024-08-094,100135,600500110,3003,60025,300
2024-08-027,500179,100700146,9006,80032,200
2024-07-268,400165,4001,500134,6006,90030,800
2024-07-1913,000164,4001,900135,90011,10028,500
2024-07-1213,000163,8001,900125,50011,10038,300
2024-07-0513,900189,9002,000151,10011,90038,800
2024-06-2814,600190,4002,200161,70012,40028,700
2024-06-2114,600198,8002,200149,50012,40049,300
2024-06-1413,100173,2002,000118,70011,10054,500
2024-06-0713,800170,4001,90097,40011,90073,000
2024-05-3115,000121,8001,80091,00013,20030,800
2024-05-2421,000206,6001,800160,00019,20046,600
2024-05-1720,200294,7001,700239,50018,50055,200
2024-05-102,60079,0001,20040,4001,40038,600
2024-05-021,50074,2001,10040,40040033,800
2024-04-261,30073,6001,00040,10030033,500
2024-04-191,30073,5001,00039,30030034,200
2024-04-123,40060,7001,00037,9002,40022,800
2024-04-052,20032,00080016,0001,40016,000
2024-03-291,30026,4007008,80060017,600
2024-03-221,40024,20070010,10070014,100
2024-03-151,30025,10070012,20060012,900
2024-03-084,20025,3001,70011,5002,50013,800
2024-03-013,50025,0001,70011,1001,80013,900
2024-02-223,40024,8001,60011,1001,80013,700
2024-02-163,30028,1001,40012,6001,90015,500
2024-02-093,00029,4001,10013,5001,90015,900
2024-02-021,80029,9001,00014,10080015,800
2024-01-262,00031,70080013,7001,20018,000
2024-01-191,90030,60060014,3001,30016,300
2024-01-121,80031,70050015,4001,30016,300

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-09-20 Integrated Core Strategies (Asia) Pte. Ltd.51,6000.25%-50,7004,4004,4504,3204,380317,400
2024-09-05 Integrated Core Strategies (Asia) Pte. Ltd.102,3000.50%4,1804,3254,1604,30074,500

TDnet更新情報

報告日strtime銘柄タイトル
2024091315:00日新 社員持株会向け譲渡制限付株式インセンティブとしての第三者割当による自己株式の処分の払込完了及び一部失権に関するお知らせ
2024080814:00日新 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024072315:00日新 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
2024062616:00日新 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2024052015:00日新 剰余金の配当に関するお知らせ
2024052015:15日新 社員持株会向け譲渡制限付株式インセンティブとしての第三者割当による自己株式の処分に関するお知らせ
2024051010:30日新 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
2024050915:45日新 2024年3月期 決算短信〔日本基準〕(連結)
2024050915:45日新 取締役の選任に関するお知らせ
2024050915:45日新 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
2024050915:45日新 投資有価証券売却益(特別利益)の計上に関するお知らせ
2024050915:45日新 社員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ
2024050915:45日新 第7次中期経営計画 「Nissin Next 7th」フェーズ2計画策定及び数値目標修正に関するお知らせ
2024031115:00日新 自己株式の取得状況および取得終了に関するお知らせ
2024030115:00日新 自己株式の取得状況に関するお知らせ
2024021915:00日新 2024年度機構改正・人事異動に関するお知らせ
2024020817:30日新 子会社の異動(持分法適用会社の連結子会社化)に関するお知らせ
2024020115:00日新 自己株式の取得状況に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TH3N3502024-05-22 15:06株式会社日新株式会社三井住友銀行変更報告書(特例対象株券等)
S100TFV23502024-05-20 16:22株式会社日新株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報