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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 820 | 822 | 806 | 806 | 97,200 | -22 | 97% | 98% | 152% | ▼ | 99% | 103% | 95% | 93% | 100% |
20240726 | 806 | 807 | 798 | 798 | 67,900 | -8 | 99% | 99% | 70% | ▼ | 102% | 98% | 94% | 92% | 100% |
20240729 | 813 | 837 | 812 | 831 | 118,200 | 33 | 104% | 102% | 174% | ▲ | 100% | 89% | 94% | 96% | 104% |
20240730 | 832 | 840 | 829 | 835 | 85,900 | 4 | 100% | 100% | 73% | ▲ | 100% | 89% | 94% | 96% | 105% |
20240731 | 830 | 832 | 817 | 832 | 38,100 | -3 | 100% | 100% | 44% | ▼ | 97% | 90% | 94% | 96% | 104% |
20240801 | 827 | 827 | 799 | 799 | 78,300 | -33 | 96% | 97% | 206% | ▼ | 95% | 96% | 100% | 92% | 100% |
20240802 | 775 | 776 | 737 | 737 | 204,900 | -62 | 92% | 95% | 262% | ▼ | 92% | 104% | 110% | 85% | 100% |
20240805 | 707 | 728 | 647 | 648 | 258,100 | -89 | 88% | 92% | 126% | ▼ | 100% | 101% | 106% | 75% | 100% |
20240806 | 738 | 740 | 712 | 738 | 123,700 | 90 | 114% | 100% | 48% | ▲ | 104% | 105% | 110% | 85% | 114% |
20240807 | 712 | 759 | 709 | 742 | 116,500 | 4 | 101% | 104% | 94% | ▲ | 97% | 101% | 104% | 86% | 115% |
20240808 | 754 | 776 | 731 | 734 | 125,800 | -8 | 99% | 97% | 108% | ▼ | 98% | 102% | 104% | 85% | 113% |
20240809 | 749 | 750 | 717 | 732 | 105,100 | -2 | 100% | 98% | 84% | ▼▼ | 102% | 104% | 106% | 85% | 113% |
20240813 | 736 | 751 | 731 | 748 | 47,400 | 16 | 102% | 102% | 45% | ▲ | 100% | 103% | 106% | 86% | 115% |
20240814 | 740 | 749 | 735 | 743 | 75,100 | -5 | 99% | 100% | 158% | ▼ | 102% | 103% | 105% | 86% | 115% |
20240815 | 745 | 768 | 745 | 762 | 179,700 | 19 | 103% | 102% | 239% | ▲ | 100% | 100% | 102% | 88% | 118% |
20240816 | 767 | 771 | 751 | 767 | 143,500 | 5 | 101% | 100% | 80% | ▲▲ | 97% | 99% | 101% | 89% | 118% |
20240819 | 773 | 778 | 752 | 752 | 36,900 | -15 | 98% | 97% | 26% | ▼ | 101% | 101% | 104% | 89% | 116% |
20240820 | 753 | 769 | 753 | 764 | 25,400 | 12 | 102% | 101% | 69% | ▲ | 100% | 102% | 102% | 91% | 118% |
20240821 | 762 | 773 | 760 | 765 | 35,800 | 1 | 100% | 100% | 141% | ▲▲ | 99% | 101% | 103% | 92% | 118% |
20240822 | 767 | 770 | 754 | 761 | 50,200 | -4 | 99% | 99% | 140% | ▼ | 101% | 103% | 106% | 91% | 117% |
20240823 | 757 | 762 | 754 | 762 | 26,100 | 1 | 100% | 101% | 52% | ▲ | 100% | 102% | 106% | 91% | 118% |
20240826 | 761 | 762 | 751 | 762 | 52,400 | 0 | 100% | 100% | 201% | -- | 102% | 102% | 105% | 91% | 118% |
20240827 | 765 | 778 | 763 | 778 | 69,300 | 16 | 102% | 102% | 132% | ▲ | 100% | 101% | 105% | 93% | 120% |
20240828 | 778 | 778 | 771 | 776 | 23,200 | -2 | 100% | 100% | 33% | ▼ | 99% | 101% | 106% | 93% | 120% |
20240829 | 777 | 778 | 764 | 770 | 27,700 | -6 | 99% | 99% | 119% | ▼▼ | 100% | 99% | 107% | 96% | 119% |
20240830 | 774 | 779 | 764 | 777 | 72,100 | 7 | 101% | 100% | 260% | ▲ | 99% | 98% | 106% | 100% | 120% |
20240902 | 777 | 779 | 768 | 773 | 31,000 | -4 | 99% | 99% | 43% | ▼ | 101% | 97% | 106% | 99% | 119% |
20240903 | 776 | 784 | 776 | 782 | 31,300 | 9 | 101% | 101% | 101% | ▲ | 101% | 99% | 109% | 100% | 107% |
20240904 | 760 | 768 | 758 | 764 | 48,800 | -18 | 98% | 101% | 156% | ▼ | 99% | 98% | 108% | 98% | 104% |
20240905 | 766 | 774 | 756 | 762 | 40,100 | -2 | 100% | 99% | 82% | ▼▼ | 99% | 100% | 109% | 97% | 104% |
20240906 | 760 | 766 | 750 | 756 | 40,900 | -6 | 99% | 99% | 102% | ▼▼▼ | 102% | 104% | 112% | 97% | 103% |
20240909 | 736 | 752 | 734 | 752 | 39,700 | -4 | 99% | 102% | 97% | ▼▼▼▼ | 101% | 103% | 110% | 96% | 101% |
20240910 | 748 | 759 | 747 | 754 | 17,800 | 2 | 100% | 101% | 45% | ▲ | 99% | 103% | 109% | 96% | 101% |
20240911 | 754 | 765 | 742 | 744 | 37,500 | -10 | 99% | 99% | 211% | ▼ | 101% | 105% | 107% | 95% | 100% |
20240912 | 754 | 768 | 752 | 762 | 53,000 | 18 | 102% | 101% | 141% | ▲ | 100% | 105% | 106% | 97% | 102% |
20240913 | 762 | 768 | 757 | 760 | 33,700 | -2 | 100% | 100% | 64% | ▼ | 100% | 105% | 105% | 97% | 102% |
20240917 | 765 | 768 | 753 | 768 | 36,900 | 8 | 101% | 100% | 109% | ▲ | 101% | 105% | 105% | 98% | 103% |
20240918 | 768 | 778 | 767 | 775 | 37,700 | 7 | 101% | 101% | 102% | ▲▲ | 101% | 105% | 103% | 99% | 104% |
20240919 | 782 | 797 | 781 | 791 | 43,100 | 16 | 102% | 101% | 114% | ▲▲▲ | 102% | 105% | 105% | 100% | 106% |
20240920 | 789 | 806 | 789 | 802 | 77,100 | 11 | 101% | 102% | 179% | ▲▲▲▲ | 100% | 103% | 103% | 100% | 108% |
20240924 | 804 | 813 | 804 | 804 | 26,900 | 2 | 100% | 100% | 35% | ▲▲▲▲▲ | 101% | 102% | 104% | 100% | 108% |
20240925 | 798 | 807 | 795 | 802 | 25,000 | -2 | 100% | 101% | 93% | ▼ | 101% | 100% | 102% | 100% | 108% |
20240926 | 810 | 820 | 801 | 820 | 52,400 | 18 | 102% | 101% | 210% | ▲ | 99% | 95% | 99% | 100% | 110% |
20240927 | 835 | 839 | 818 | 825 | 62,300 | 5 | 101% | 99% | 119% | ▲▲ | 100% | 100% | 103% | 100% | 111% |
20240930 | 805 | 817 | 801 | 809 | 72,700 | -16 | 98% | 100% | 117% | ▼ | 100% | 99% | 102% | 98% | 109% |
20241001 | 809 | 820 | 804 | 810 | 35,500 | 1 | 100% | 100% | 49% | ▲ | 98% | 99% | 102% | 98% | 109% |
20241002 | 810 | 815 | 792 | 794 | 45,300 | -16 | 98% | 98% | 128% | ▼ | 99% | 98% | 102% | 96% | 107% |
20241003 | 809 | 809 | 797 | 797 | 34,000 | 3 | 100% | 99% | 75% | ▲ | 100% | 99% | 103% | 97% | 107% |
20241004 | 803 | 808 | 800 | 804 | 18,800 | 7 | 101% | 100% | 55% | ▲▲ | 99% | 98% | 98% | 97% | 108% |
20241007 | 812 | 812 | 798 | 801 | 27,800 | -3 | 100% | 99% | 148% | ▼ | 99% | 100% | 0% | 97% | 108% |
20241008 | 795 | 796 | 789 | 790 | 20,400 | -11 | 99% | 99% | 73% | ▼▼ | 99% | 99% | 0% | 96% | 106% |
20241009 | 799 | 799 | 790 | 792 | 11,100 | 2 | 100% | 99% | 54% | ▲ | 99% | 100% | 0% | 96% | 106% |
20241010 | 802 | 802 | 791 | 793 | 18,600 | 1 | 100% | 99% | 168% | ▲▲ | 100% | 101% | 0% | 96% | 107% |
20241011 | 796 | 803 | 793 | 793 | 28,100 | 0 | 100% | 100% | 151% | -- | 99% | 103% | 0% | 96% | 104% |
20241015 | 803 | 803 | 791 | 793 | 20,200 | 0 | 100% | 99% | 72% | -- | 100% | 104% | 0% | 96% | 104% |
20241016 | 793 | 799 | 790 | 790 | 18,800 | -3 | 100% | 100% | 93% | ▼ | 102% | 101% | 0% | 96% | 103% |
20241017 | 790 | 809 | 790 | 805 | 45,500 | 15 | 102% | 102% | 242% | ▲ | 99% | 0% | 0% | 98% | 104% |
20241018 | 805 | 810 | 800 | 800 | 9,200 | -5 | 99% | 99% | 20% | ▼ | 103% | 0% | 0% | 97% | 101% |
20241021 | 804 | 833 | 804 | 828 | 78,600 | 28 | 104% | 103% | 854% | ▲ | 96% | 0% | 0% | 100% | 105% |
20241022 | 831 | 831 | 792 | 799 | 56,600 | -29 | 96% | 96% | 72% | ▼ | % | % | % | 96% | 101% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 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 |
---|---|---|---|
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 | 2024-10-23 01:26:38 |
9332 | 2 | 2024.10.18日総グループ サステナビリティ報告書2024PDF 7,601KB | 2024-10-18 11:32:13 |
9332 | 2 | 2024.08.19 2025年3月期 第1四半期 Web決算説明 及び 中期経営計画の概要説明会資料(主な質疑応答)PDF 530KB | 2024-08-20 12:34:43 |
9332 | 2 | 2024.08.19 2025年3月期 第1四半期 Web決算説明 及び 中期経営計画の概要説明会資料(コメント付)PDF 25,097KB | 2024-08-20 12:34:41 |
9332 | 2 | 2024.07.01訂正有価証券報告書-第1期(2023/04/01-2024/03/31)PDF 150KB | 2024-07-02 06:31:01 |
9332 | 2 | 2024.07.01有価証券届出書(参照方式)PDF 64KB | 2024-07-02 06:31:00 |
9332 | 2 | 2024.06.27有価証券報告書-第1期(2023/04/01-2024/03/31)PDF 1,241KB | 2024-06-29 00:34:34 |
9332 | 2 | 2024.06.27第1回 定時株主総会 議決権行使の結果(臨時報告書)PDF 117KB | 2024-06-29 00:34:33 |
9332 | 2 | 2024.06.27コーポレート・ガバナンスに関する報告書 2024/06/27PDF 692KB | 2024-06-29 00:34:31 |
9332 | 2 | 2024.06.042024年定時株主総会招集通知PDF 2,083KB | 2024-06-27 12:22:37 |