| 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 |