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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 754 | 754 | 746 | 750 | 78,100 | -6 | 99% | 99% | 129% | ▼ | 102% | 104% | 105% | 95% | 100% |
20241219 | 744 | 757 | 744 | 757 | 128,500 | 7 | 101% | 102% | 165% | ▲ | 99% | 102% | 101% | 96% | 101% |
20241220 | 761 | 761 | 752 | 752 | 83,400 | -5 | 99% | 99% | 65% | ▼ | 101% | 103% | 102% | 97% | 101% |
20241223 | 752 | 763 | 752 | 761 | 185,800 | 9 | 101% | 101% | 223% | ▲ | 100% | 102% | 99% | 98% | 102% |
20241224 | 766 | 766 | 760 | 765 | 69,400 | 4 | 101% | 100% | 37% | ▲▲ | 100% | 101% | 99% | 99% | 102% |
20241225 | 770 | 771 | 762 | 771 | 58,200 | 6 | 101% | 100% | 84% | ▲▲▲ | 101% | 101% | 99% | 100% | 103% |
20241226 | 769 | 777 | 769 | 774 | 49,400 | 3 | 100% | 101% | 85% | ▲▲▲▲ | 99% | 99% | 97% | 100% | 103% |
20241227 | 785 | 785 | 772 | 778 | 57,000 | 4 | 101% | 99% | 115% | ▲▲▲▲▲ | 99% | 99% | 99% | 100% | 104% |
20241230 | 784 | 784 | 779 | 779 | 31,400 | 1 | 100% | 99% | 55% | ▲▲▲▲▲▲ | 100% | 99% | 101% | 100% | 104% |
20250106 | 775 | 782 | 775 | 775 | 30,100 | -4 | 99% | 100% | 96% | ▼ | 101% | 99% | 101% | 99% | 104% |
20250107 | 775 | 782 | 775 | 779 | 29,100 | 4 | 101% | 101% | 97% | ▲ | 100% | 98% | 100% | 100% | 104% |
20250108 | 780 | 785 | 778 | 779 | 30,000 | 0 | 100% | 100% | 103% | -- | 99% | 98% | 101% | 100% | 104% |
20250109 | 775 | 778 | 768 | 771 | 55,400 | -8 | 99% | 99% | 185% | ▼ | 100% | 98% | 102% | 99% | 103% |
20250110 | 765 | 771 | 765 | 766 | 19,600 | -5 | 99% | 100% | 35% | ▼▼ | 99% | 98% | 102% | 98% | 102% |
20250114 | 766 | 769 | 759 | 762 | 24,100 | -4 | 99% | 99% | 123% | ▼▼▼ | 99% | 99% | 102% | 98% | 102% |
20250115 | 764 | 768 | 755 | 756 | 34,900 | -6 | 99% | 99% | 145% | ▼▼▼▼ | 99% | 100% | 103% | 97% | 101% |
20250116 | 761 | 761 | 750 | 750 | 25,300 | -6 | 99% | 99% | 72% | ▼▼▼▼▼ | 99% | 101% | 104% | 96% | 100% |
20250117 | 750 | 750 | 742 | 746 | 47,200 | -4 | 99% | 99% | 187% | ▼▼▼▼▼▼ | 100% | 100% | 104% | 96% | 100% |
20250120 | 754 | 757 | 748 | 751 | 20,800 | 5 | 101% | 100% | 44% | ▲ | 99% | 100% | 104% | 96% | 101% |
20250121 | 761 | 761 | 753 | 757 | 14,300 | 6 | 101% | 99% | 69% | ▲▲ | 99% | 101% | 104% | 97% | 101% |
20250122 | 763 | 763 | 756 | 759 | 11,300 | 2 | 100% | 99% | 79% | ▲▲▲ | 99% | 101% | 104% | 97% | 102% |
20250123 | 764 | 764 | 750 | 755 | 29,700 | -4 | 99% | 99% | 263% | ▼ | 100% | 103% | 105% | 97% | 101% |
20250124 | 758 | 764 | 755 | 757 | 19,100 | 2 | 100% | 100% | 64% | ▲ | 99% | 101% | 103% | 97% | 101% |
20250127 | 769 | 770 | 759 | 763 | 35,300 | 6 | 101% | 99% | 185% | ▲▲ | 101% | 101% | 104% | 98% | 102% |
20250128 | 766 | 780 | 763 | 773 | 32,600 | 10 | 101% | 101% | 92% | ▲▲▲ | 100% | 99% | 103% | 99% | 104% |
20250129 | 770 | 772 | 765 | 771 | 31,800 | -2 | 100% | 100% | 98% | ▼ | 101% | 99% | 103% | 99% | 103% |
20250130 | 772 | 780 | 770 | 780 | 45,500 | 9 | 101% | 101% | 143% | ▲ | 99% | 100% | 103% | 100% | 105% |
20250131 | 780 | 780 | 769 | 773 | 34,900 | -7 | 99% | 99% | 77% | ▼ | 98% | 101% | 103% | 99% | 104% |
20250203 | 774 | 774 | 758 | 758 | 45,400 | -15 | 98% | 98% | 130% | ▼▼ | 99% | 101% | 105% | 97% | 102% |
20250204 | 770 | 770 | 760 | 760 | 42,900 | 2 | 100% | 99% | 94% | ▲ | 101% | 102% | 107% | 97% | 102% |
20250205 | 760 | 770 | 758 | 766 | 39,800 | 6 | 101% | 101% | 93% | ▲▲ | 101% | 101% | 106% | 98% | 103% |
20250206 | 770 | 777 | 769 | 777 | 24,200 | 11 | 101% | 101% | 61% | ▲▲▲ | 101% | 101% | 107% | 100% | 104% |
20250207 | 770 | 784 | 770 | 778 | 58,000 | 1 | 100% | 101% | 240% | ▲▲▲▲ | 100% | 102% | 107% | 100% | 104% |
20250210 | 769 | 775 | 766 | 769 | 39,200 | -9 | 99% | 100% | 68% | ▼ | 101% | 103% | 106% | 99% | 103% |
20250212 | 773 | 782 | 771 | 777 | 53,500 | 8 | 101% | 101% | 136% | ▲ | 100% | 101% | 105% | 100% | 104% |
20250213 | 782 | 785 | 778 | 781 | 58,800 | 4 | 101% | 100% | 110% | ▲▲ | 100% | 102% | 106% | 100% | 105% |
20250214 | 778 | 781 | 777 | 781 | 36,400 | 0 | 100% | 100% | 62% | -- | 101% | 100% | 105% | 100% | 105% |
20250217 | 781 | 787 | 781 | 787 | 32,400 | 6 | 101% | 101% | 89% | ▲ | 100% | 98% | 104% | 100% | 105% |
20250218 | 793 | 802 | 787 | 793 | 59,100 | 6 | 101% | 100% | 182% | ▲▲ | 100% | 101% | 104% | 100% | 105% |
20250219 | 789 | 796 | 786 | 791 | 38,100 | -2 | 100% | 100% | 64% | ▼ | 99% | 100% | 104% | 100% | 105% |
20250220 | 792 | 796 | 783 | 784 | 42,600 | -7 | 99% | 99% | 112% | ▼▼ | 100% | 104% | 106% | 99% | 104% |
20250225 | 771 | 780 | 769 | 771 | 69,800 | -13 | 98% | 100% | 164% | ▼▼▼ | 101% | 104% | 107% | 97% | 102% |
20250226 | 769 | 775 | 767 | 775 | 74,200 | 4 | 101% | 101% | 106% | ▲ | 102% | 102% | 104% | 98% | 102% |
20250227 | 780 | 798 | 776 | 795 | 61,700 | 20 | 103% | 102% | 83% | ▲▲ | 99% | 102% | 103% | 100% | 105% |
20250228 | 791 | 791 | 779 | 780 | 58,200 | -15 | 98% | 99% | 94% | ▼ | 101% | 103% | 103% | 98% | 103% |
20250303 | 793 | 802 | 789 | 801 | 53,200 | 21 | 103% | 101% | 91% | ▲ | 99% | 102% | 0% | 100% | 106% |
20250304 | 805 | 805 | 791 | 795 | 36,600 | -6 | 99% | 99% | 69% | ▼ | 100% | 103% | 0% | 99% | 105% |
20250305 | 798 | 803 | 794 | 796 | 22,000 | 1 | 100% | 100% | 60% | ▲ | 101% | 103% | 0% | 99% | 105% |
20250306 | 800 | 808 | 799 | 808 | 43,700 | 12 | 102% | 101% | 199% | ▲▲ | 102% | 103% | 0% | 100% | 106% |
20250307 | 799 | 816 | 795 | 813 | 59,300 | 5 | 101% | 102% | 136% | ▲▲▲ | 101% | 99% | 0% | 100% | 106% |
20250310 | 817 | 826 | 813 | 822 | 114,200 | 9 | 101% | 101% | 193% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 107% |
20250311 | 819 | 823 | 813 | 819 | 63,800 | -3 | 100% | 100% | 56% | ▼ | 100% | 100% | 0% | 100% | 107% |
20250312 | 817 | 823 | 816 | 820 | 52,100 | 1 | 100% | 100% | 82% | ▲ | 97% | 0% | 0% | 100% | 107% |
20250313 | 825 | 825 | 800 | 800 | 63,500 | -20 | 98% | 97% | 122% | ▼ | 101% | 0% | 0% | 97% | 104% |
20250314 | 803 | 821 | 803 | 808 | 49,900 | 8 | 101% | 101% | 79% | ▲ | 99% | 0% | 0% | 98% | 105% |
20250317 | 819 | 819 | 812 | 814 | 102,100 | 6 | 101% | 99% | 205% | ▲▲ | % | % | % | 99% | 106% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 835,900 | 283,800 | 810,400 | 22,700 | 25,500 | 261,100 |
2025-02-28 | 819,700 | 322,600 | 810,500 | 27,700 | 9,200 | 294,900 |
2025-02-21 | 813,300 | 402,900 | 810,800 | 36,200 | 2,500 | 366,700 |
2025-02-14 | 808,900 | 356,600 | 804,300 | 26,600 | 4,600 | 330,000 |
2025-02-07 | 793,700 | 369,300 | 791,600 | 24,200 | 2,100 | 345,100 |
2025-01-31 | 782,200 | 388,600 | 777,300 | 23,800 | 4,900 | 364,800 |
2025-01-24 | 782,100 | 412,700 | 777,300 | 26,400 | 4,800 | 386,300 |
2025-01-17 | 783,200 | 410,500 | 777,300 | 25,200 | 5,900 | 385,300 |
2025-01-10 | 782,000 | 408,000 | 776,800 | 24,200 | 5,200 | 383,800 |
2024-12-27 | 782,900 | 426,000 | 777,200 | 26,200 | 5,700 | 399,800 |
2024-12-20 | 608,800 | 481,800 | 605,000 | 31,200 | 3,800 | 450,600 |
2024-12-13 | 424,400 | 444,100 | 420,600 | 31,900 | 3,800 | 412,200 |
2024-12-06 | 261,400 | 373,500 | 257,400 | 21,700 | 4,000 | 351,800 |
2024-11-29 | 152,400 | 365,900 | 147,800 | 21,900 | 4,600 | 344,000 |
2024-11-22 | 123,700 | 339,300 | 117,800 | 19,200 | 5,900 | 320,100 |
2024-11-15 | 93,200 | 348,100 | 87,100 | 19,600 | 6,100 | 328,500 |
2024-11-08 | 77,100 | 329,300 | 72,000 | 21,300 | 5,100 | 308,000 |
2024-11-01 | 69,700 | 272,000 | 63,000 | 23,600 | 6,700 | 248,400 |
2024-10-25 | 54,700 | 273,100 | 47,300 | 19,600 | 7,400 | 253,500 |
2024-10-18 | 43,900 | 276,400 | 37,000 | 20,000 | 6,900 | 256,400 |
2024-10-11 | 43,100 | 277,900 | 37,000 | 20,400 | 6,100 | 257,500 |
2024-10-04 | 36,700 | 272,200 | 31,100 | 21,900 | 5,600 | 250,300 |
2024-09-27 | 23,000 | 250,000 | 17,300 | 21,900 | 5,700 | 228,100 |
2024-09-20 | 20,300 | 249,300 | 16,600 | 23,200 | 3,700 | 226,100 |
2024-09-13 | 13,900 | 208,000 | 12,600 | 25,200 | 1,300 | 182,800 |
2024-09-06 | 13,000 | 202,800 | 12,600 | 25,400 | 400 | 177,400 |
2024-08-30 | 13,000 | 175,700 | 12,800 | 28,000 | 200 | 147,700 |
2024-08-23 | 13,000 | 152,100 | 12,600 | 30,400 | 400 | 121,700 |
2024-08-16 | 14,200 | 139,700 | 12,600 | 30,200 | 1,600 | 109,500 |
2024-08-09 | 19,000 | 158,700 | 12,600 | 30,700 | 6,400 | 128,000 |
2024-08-02 | 16,200 | 146,400 | 12,600 | 29,000 | 3,600 | 117,400 |
2024-07-26 | 15,500 | 132,100 | 14,300 | 29,800 | 1,200 | 102,300 |
2024-07-19 | 18,700 | 93,500 | 15,300 | 22,500 | 3,400 | 71,000 |
2024-07-12 | 17,000 | 92,400 | 15,300 | 22,800 | 1,700 | 69,600 |
2024-07-05 | 16,800 | 91,000 | 15,300 | 21,700 | 1,500 | 69,300 |
2024-06-28 | 18,000 | 92,800 | 15,300 | 21,100 | 2,700 | 71,700 |
2024-06-21 | 18,400 | 102,700 | 15,600 | 22,500 | 2,800 | 80,200 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250206 | 15:30 | NISSOHD | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20250206 | 15:30 | NISSOHD | 2025年3月期 第3四半期決算説明会資料 |
20241202 | 15:30 | NISSOHD | 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 |
20240807 | 15:00 | NISSOHD | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240807 | 15:00 | NISSOHD | 2025年3月期 第1四半期決算説明会資料 |
20240807 | 15:00 | NISSOHD | 中期経営計画策定に関するお知らせ |
20240807 | 15:00 | NISSOHD | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
20240718 | 15:00 | NISSOHD | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
20240701 | 15:30 | NISSOHD | 第三者割当による自己株式の処分に関するお知らせ |
20240701 | 15:30 | NISSOHD | (開示事項の変更)従業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の内容変更のお知らせ |
20240524 | 15:00 | NISSOHD | 譲渡制限付株式報酬制度の導入に関するお知らせ |
20240517 | 15:00 | NISSOHD | 株式会社ツナググループ・ホールディングス(証券コード:6551)との資本業務提携及び買集め行為に該当する株式取得(持分法適用関連会社化)に関するお知らせ |
20240325 | 15:00 | NISSOHD | 自己株式の取得状況及び自己株式取得終了に関するお知らせ |
20240304 | 15:00 | NISSOHD | 自己株式の取得状況に関するお知らせ |
20240206 | 15:00 | NISSOHD | 2024年3月期 第3四半期決算短信[日本基準](連結) |
20240206 | 15:00 | NISSOHD | 2024年3月期 第3四半期決算説明会資料 |
20240206 | 15:00 | NISSOHD | 2024年3月期通期連結業績予想の修正に関するお知らせ |
20240202 | 15:00 | NISSOHD | 自己株式の取得状況に関するお知らせ |
20240119 | 16:00 | NISSOHD | 中国合弁会社の解散及び清算に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U2D8 | 350 | 2024-07-17 16:52 | NISSOホールディングス株式会社 | スパークス・アセット・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 |
---|---|---|---|
9332 | 1 | NISSOホールディングス | 2025-03-17 23:27:05 |
9332 | 2 | NISSOホールディングス 日本の産業を「人」の力で支えて50年以上。これからも選ばれる企業であり続けるために。【IR広告】 | 楽天証券 | 2025-03-06 00:28:30 |
9332 | 2 | 2025.02.172025年3月期 第3四半期 決算説明会資料(コメント付)PDF 18,959KB | 2025-02-17 14:32:36 |
9332 | 2 | 2025.02.14株主通信アンケートへご回答のお礼とプレゼント抽選結果についてのお知らせPDF 362KB | 2025-02-15 04:31:23 |
9332 | 2 | 2025.02.062025年3月期 第3四半期決算説明会資料PDF 2,722KB | 2025-02-06 22:30:56 |
9332 | 2 | 2025.02.062025年3月期 第3四半期決算短信〔日本基準〕(連結)PDF 274KB | 2025-02-06 22:30:55 |
9332 | 2 | ???ニ?レ?ラ?b?????ニ???ッ???セ???ョ?? | ???a?C???x?X?^?[?E?????[?V?????Y | 2024-12-24 11:28:58 |
9332 | 2 | 2024.12.19株主のみなさまへ [2025年3月期 中間報告書] を掲載いたしましたPDF 1,670KB | 2024-12-19 23:33:06 |
9332 | 2 | NISSOホールディングス(9332)の財務情報ならログミーFinance【QAあり】NISSOHD、来年からの新中期経営計画は連結売上高1,500億円を目標 半導体・EV分野の人材育成に注力 | 2024-12-11 00:29:07 |
9332 | 2 | 2024.11.182025年3月期 第2四半期 決算説明会資料(主な質疑応答)PDF 375KB | 2024-11-18 22:32:18 |