| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 817 | 826 | 813 | 822 | 114,200 | 9 | 101% | 101% | 193% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 107% |
| 20250311 | 819 | 823 | 813 | 819 | 63,800 | -3 | 100% | 100% | 56% | ▼ | 100% | 100% | 99% | 100% | 107% |
| 20250312 | 817 | 823 | 816 | 820 | 52,100 | 1 | 100% | 100% | 82% | ▲ | 97% | 99% | 95% | 100% | 107% |
| 20250313 | 825 | 825 | 800 | 800 | 63,500 | -20 | 98% | 97% | 122% | ▼ | 101% | 102% | 94% | 97% | 104% |
| 20250314 | 803 | 821 | 803 | 808 | 49,900 | 8 | 101% | 101% | 79% | ▲ | 99% | 100% | 92% | 98% | 105% |
| 20250317 | 819 | 819 | 812 | 814 | 102,100 | 6 | 101% | 99% | 205% | ▲▲ | 100% | 99% | 90% | 99% | 106% |
| 20250318 | 819 | 820 | 815 | 816 | 50,900 | 2 | 100% | 100% | 50% | ▲▲▲ | 100% | 100% | 88% | 99% | 106% |
| 20250319 | 815 | 820 | 811 | 819 | 68,100 | 3 | 100% | 100% | 134% | ▲▲▲▲ | 101% | 100% | 84% | 100% | 106% |
| 20250321 | 810 | 820 | 810 | 819 | 118,800 | 0 | 100% | 101% | 174% | -- | 98% | 98% | 82% | 100% | 106% |
| 20250324 | 821 | 821 | 806 | 808 | 143,800 | -11 | 99% | 98% | 121% | ▼ | 99% | 97% | 84% | 98% | 105% |
| 20250325 | 809 | 809 | 803 | 804 | 114,500 | -4 | 100% | 99% | 80% | ▼▼ | 101% | 94% | 84% | 98% | 104% |
| 20250326 | 804 | 812 | 801 | 812 | 245,600 | 8 | 101% | 101% | 214% | ▲ | 100% | 94% | 84% | 99% | 105% |
| 20250327 | 806 | 810 | 801 | 806 | 887,300 | -6 | 99% | 100% | 361% | ▼ | 102% | 96% | 89% | 98% | 103% |
| 20250328 | 769 | 792 | 757 | 786 | 479,500 | -20 | 98% | 102% | 54% | ▼▼ | 99% | 94% | 90% | 96% | 101% |
| 20250331 | 761 | 766 | 750 | 750 | 88,000 | -36 | 95% | 99% | 18% | ▼▼▼ | 99% | 88% | 90% | 91% | 100% |
| 20250401 | 765 | 765 | 753 | 756 | 41,400 | 6 | 101% | 99% | 47% | ▲ | 97% | 88% | 91% | 92% | 101% |
| 20250402 | 760 | 763 | 736 | 737 | 62,300 | -19 | 97% | 97% | 150% | ▼ | 102% | 94% | 98% | 90% | 100% |
| 20250403 | 703 | 718 | 700 | 718 | 83,500 | -19 | 97% | 102% | 134% | ▼▼ | 95% | 94% | 98% | 87% | 100% |
| 20250404 | 705 | 706 | 661 | 673 | 149,900 | -45 | 94% | 95% | 180% | ▼▼▼ | 105% | 103% | 109% | 82% | 100% |
| 20250408 | 635 | 667 | 634 | 667 | 104,800 | -6 | 99% | 105% | 70% | ▼▼▼▼ | 97% | 100% | 105% | 81% | 100% |
| 20250409 | 657 | 657 | 630 | 638 | 81,400 | -29 | 96% | 97% | 78% | ▼▼▼▼▼ | 95% | 94% | 99% | 78% | 100% |
| 20250410 | 698 | 701 | 650 | 660 | 171,500 | 22 | 103% | 95% | 211% | ▲ | 101% | 105% | 108% | 80% | 103% |
| 20250411 | 638 | 650 | 625 | 646 | 66,700 | -14 | 98% | 101% | 39% | ▼ | 100% | 104% | 106% | 79% | 101% |
| 20250414 | 650 | 657 | 648 | 652 | 72,000 | 6 | 101% | 100% | 108% | ▲ | 100% | 104% | 106% | 80% | 102% |
| 20250415 | 654 | 665 | 651 | 654 | 72,400 | 2 | 100% | 100% | 101% | ▲▲ | 100% | 102% | 105% | 80% | 103% |
| 20250416 | 656 | 659 | 650 | 659 | 54,900 | 5 | 101% | 100% | 76% | ▲▲▲ | 102% | 101% | 105% | 80% | 103% |
| 20250417 | 659 | 671 | 659 | 671 | 35,700 | 12 | 102% | 102% | 65% | ▲▲▲▲ | 100% | 99% | 102% | 82% | 105% |
| 20250418 | 676 | 677 | 667 | 677 | 54,000 | 6 | 101% | 100% | 151% | ▲▲▲▲▲ | 97% | 102% | 103% | 83% | 106% |
| 20250421 | 670 | 670 | 650 | 652 | 101,300 | -25 | 96% | 97% | 188% | ▼ | 102% | 104% | 105% | 80% | 102% |
| 20250422 | 656 | 669 | 655 | 667 | 61,400 | 15 | 102% | 102% | 61% | ▲ | 99% | 102% | 102% | 82% | 105% |
| 20250423 | 676 | 679 | 668 | 668 | 55,900 | 1 | 100% | 99% | 91% | ▲▲ | 100% | 103% | 99% | 82% | 105% |
| 20250424 | 670 | 679 | 668 | 671 | 32,000 | 3 | 100% | 100% | 57% | ▲▲▲ | 101% | 99% | 94% | 83% | 105% |
| 20250425 | 679 | 685 | 673 | 685 | 31,000 | 14 | 102% | 101% | 97% | ▲▲▲▲ | 98% | 98% | 93% | 87% | 107% |
| 20250428 | 690 | 690 | 673 | 673 | 65,200 | -12 | 98% | 98% | 210% | ▼ | 101% | 100% | 94% | 89% | 105% |
| 20250430 | 681 | 689 | 673 | 689 | 27,900 | 16 | 102% | 101% | 43% | ▲ | 98% | 101% | 95% | 91% | 108% |
| 20250501 | 679 | 691 | 650 | 665 | 174,300 | -24 | 97% | 98% | 625% | ▼ | 101% | 103% | 96% | 90% | 104% |
| 20250502 | 668 | 676 | 662 | 672 | 62,500 | 7 | 101% | 101% | 36% | ▲ | 101% | 103% | 96% | 94% | 105% |
| 20250507 | 669 | 678 | 667 | 678 | 48,500 | 6 | 101% | 101% | 78% | ▲▲ | 100% | 98% | 95% | 98% | 106% |
| 20250508 | 680 | 680 | 670 | 678 | 26,900 | 0 | 100% | 100% | 55% | -- | 101% | 94% | 95% | 98% | 106% |
| 20250509 | 680 | 694 | 680 | 688 | 56,300 | 10 | 101% | 101% | 209% | ▲ | 100% | 92% | 93% | 100% | 108% |
| 20250512 | 692 | 695 | 686 | 690 | 52,000 | 2 | 100% | 100% | 92% | ▲▲ | 94% | 90% | 91% | 100% | 107% |
| 20250513 | 705 | 705 | 662 | 666 | 164,000 | -24 | 97% | 94% | 315% | ▼ | 97% | 96% | 95% | 97% | 103% |
| 20250514 | 659 | 659 | 636 | 636 | 210,800 | -30 | 95% | 97% | 129% | ▼▼ | 100% | 98% | 98% | 92% | 100% |
| 20250515 | 637 | 645 | 631 | 636 | 120,400 | 0 | 100% | 100% | 57% | -- | 100% | 97% | 99% | 92% | 100% |
| 20250516 | 636 | 643 | 634 | 637 | 63,300 | 1 | 100% | 100% | 53% | ▲ | 99% | 98% | 99% | 92% | 100% |
| 20250519 | 635 | 636 | 628 | 631 | 98,400 | -6 | 99% | 99% | 155% | ▼ | 100% | 101% | 99% | 91% | 100% |
| 20250520 | 628 | 630 | 623 | 625 | 99,800 | -6 | 99% | 100% | 101% | ▼▼ | 100% | 103% | 100% | 91% | 100% |
| 20250521 | 622 | 627 | 615 | 619 | 201,000 | -6 | 99% | 100% | 201% | ▼▼▼ | 101% | 105% | 101% | 90% | 100% |
| 20250522 | 610 | 620 | 608 | 615 | 79,800 | -4 | 99% | 101% | 40% | ▼▼▼▼ | 101% | 102% | 100% | 89% | 100% |
| 20250523 | 615 | 620 | 614 | 620 | 59,500 | 5 | 101% | 101% | 75% | ▲ | 102% | 101% | 0% | 90% | 101% |
| 20250526 | 620 | 635 | 618 | 634 | 67,600 | 14 | 102% | 102% | 114% | ▲▲ | 101% | 99% | 0% | 92% | 103% |
| 20250527 | 634 | 645 | 629 | 643 | 61,900 | 9 | 101% | 101% | 92% | ▲▲▲ | 99% | 99% | 0% | 93% | 105% |
| 20250528 | 634 | 634 | 626 | 627 | 240,900 | -16 | 98% | 99% | 389% | ▼ | 100% | 99% | 0% | 91% | 102% |
| 20250529 | 628 | 632 | 622 | 627 | 106,100 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 0% | 91% | 102% |
| 20250530 | 624 | 628 | 621 | 627 | 98,600 | 0 | 100% | 100% | 93% | -- | 100% | 99% | 0% | 91% | 102% |
| 20250602 | 627 | 628 | 622 | 627 | 69,300 | 0 | 100% | 100% | 70% | -- | 99% | 99% | 0% | 91% | 102% |
| 20250603 | 625 | 625 | 617 | 617 | 106,900 | -10 | 98% | 99% | 154% | ▼ | 101% | 0% | 0% | 89% | 100% |
| 20250604 | 617 | 626 | 616 | 622 | 170,500 | 5 | 101% | 101% | 159% | ▲ | 99% | 0% | 0% | 90% | 101% |
| 20250605 | 621 | 621 | 615 | 617 | 78,300 | -5 | 99% | 99% | 46% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20250606 | 617 | 621 | 615 | 618 | 62,300 | 1 | 100% | 100% | 80% | ▲ | % | % | % | 90% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 28,300 | 262,300 | 14,000 | 103,500 | 14,300 | 158,800 |
| 2025-05-23 | 29,600 | 249,200 | 13,000 | 81,900 | 16,600 | 167,300 |
| 2025-05-16 | 27,300 | 208,800 | 13,000 | 67,200 | 14,300 | 141,600 |
| 2025-05-09 | 24,500 | 146,500 | 11,000 | 23,200 | 13,500 | 123,300 |
| 2025-05-02 | 24,700 | 161,500 | 11,000 | 33,500 | 13,700 | 128,000 |
| 2025-04-25 | 25,000 | 122,600 | 11,000 | 20,400 | 14,000 | 102,200 |
| 2025-04-18 | 24,400 | 120,200 | 11,000 | 18,000 | 13,400 | 102,200 |
| 2025-04-11 | 22,600 | 122,000 | 11,000 | 15,200 | 11,600 | 106,800 |
| 2025-04-04 | 18,600 | 163,600 | 11,500 | 16,000 | 7,100 | 147,600 |
| 2025-03-28 | 62,000 | 186,900 | 28,600 | 14,700 | 33,400 | 172,200 |
| 2025-03-21 | 1,061,700 | 217,700 | 958,500 | 19,500 | 103,200 | 198,200 |
| 2025-03-14 | 911,200 | 261,800 | 859,400 | 23,300 | 51,800 | 238,500 |
| 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
EDINEt更新情報
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（日総グループ） | 2025-06-08 07:23:20 |
| 9332 | 2 | 2025.06.032025年定時株主総会招集通知PDF 1,980KB | 2025-06-03 17:32:50 |
| 9332 | 2 | 2025.06.032025年定時株主総会資料（交付書面非記載事項）PDF 645KB | 2025-06-03 17:32:48 |
| 9332 | 2 | 2025.05.122025年３月期 決算説明資料PDF 2,665KB | 2025-05-13 02:31:00 |
| 9332 | 2 | 2025.05.122025年３月期 決算短信〔日本基準〕（連結）PDF 350KB | 2025-05-13 02:30:59 |
| 9332 | 2 | 2025.05.09法定事前開示書類（株式交換）（Ｍａｎ ｔｏ Ｍａｎホールディングス株式会社）PDF 8,201KB | 2025-05-09 19:32:32 |
| 9332 | 2 | 2025.04.17臨時報告書（株式交換）PDF 29KB | 2025-04-17 19:31:04 |
| 9332 | 2 | ＮＩＳＳＯホールディングス株式会社 個人投資家向けオンライン会社説明会 from 横浜 | 2025-03-19 21:30:43 |
| 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 |