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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 2,625 | 2,661 | 2,624 | 2,657 | 46,100 | 32 | 101% | 101% | 218% | ▲▲ | 99% | 98% | 98% | 100% | 103% |
20241227 | 2,696 | 2,696 | 2,658 | 2,672 | 61,400 | 15 | 101% | 99% | 133% | ▲▲▲ | 100% | 98% | 100% | 100% | 104% |
20241230 | 2,675 | 2,687 | 2,670 | 2,680 | 19,500 | 8 | 100% | 100% | 32% | ▲▲▲▲ | 98% | 98% | 101% | 100% | 104% |
20250106 | 2,680 | 2,680 | 2,623 | 2,631 | 40,500 | -49 | 98% | 98% | 208% | ▼ | 100% | 99% | 102% | 98% | 102% |
20250107 | 2,633 | 2,635 | 2,610 | 2,622 | 29,300 | -9 | 100% | 100% | 72% | ▼▼ | 100% | 98% | 103% | 98% | 102% |
20250108 | 2,622 | 2,642 | 2,613 | 2,632 | 28,800 | 10 | 100% | 100% | 98% | ▲ | 100% | 98% | 103% | 98% | 102% |
20250109 | 2,626 | 2,632 | 2,607 | 2,623 | 22,300 | -9 | 100% | 100% | 77% | ▼ | 99% | 98% | 103% | 98% | 102% |
20250110 | 2,622 | 2,622 | 2,600 | 2,600 | 24,300 | -23 | 99% | 99% | 109% | ▼▼ | 99% | 99% | 104% | 97% | 101% |
20250114 | 2,600 | 2,615 | 2,571 | 2,572 | 33,000 | -28 | 99% | 99% | 136% | ▼▼▼ | 100% | 100% | 105% | 96% | 100% |
20250115 | 2,580 | 2,591 | 2,570 | 2,574 | 22,000 | 2 | 100% | 100% | 67% | ▲ | 99% | 100% | 104% | 96% | 100% |
20250116 | 2,585 | 2,585 | 2,563 | 2,563 | 22,000 | -11 | 100% | 99% | 100% | ▼ | 99% | 101% | 104% | 96% | 100% |
20250117 | 2,563 | 2,563 | 2,547 | 2,549 | 29,800 | -14 | 99% | 99% | 135% | ▼▼ | 100% | 101% | 103% | 95% | 100% |
20250120 | 2,566 | 2,578 | 2,551 | 2,564 | 15,100 | 15 | 101% | 100% | 51% | ▲ | 99% | 102% | 102% | 96% | 101% |
20250121 | 2,586 | 2,586 | 2,552 | 2,571 | 16,400 | 7 | 100% | 99% | 109% | ▲▲ | 100% | 104% | 102% | 96% | 101% |
20250122 | 2,577 | 2,588 | 2,564 | 2,588 | 21,000 | 17 | 101% | 100% | 128% | ▲▲▲ | 100% | 104% | 102% | 97% | 102% |
20250123 | 2,588 | 2,607 | 2,567 | 2,596 | 29,800 | 8 | 100% | 100% | 142% | ▲▲▲▲ | 99% | 104% | 101% | 97% | 102% |
20250124 | 2,598 | 2,615 | 2,585 | 2,585 | 22,200 | -11 | 100% | 99% | 74% | ▼ | 101% | 103% | 101% | 96% | 101% |
20250127 | 2,614 | 2,633 | 2,597 | 2,633 | 21,600 | 48 | 102% | 101% | 97% | ▲ | 102% | 101% | 100% | 98% | 103% |
20250128 | 2,633 | 2,690 | 2,630 | 2,686 | 56,100 | 53 | 102% | 102% | 260% | ▲▲ | 100% | 98% | 98% | 100% | 105% |
20250129 | 2,680 | 2,683 | 2,666 | 2,671 | 19,500 | -15 | 99% | 100% | 35% | ▼ | 101% | 97% | 98% | 99% | 105% |
20250130 | 2,660 | 2,703 | 2,652 | 2,697 | 43,300 | 26 | 101% | 101% | 222% | ▲ | 99% | 96% | 98% | 100% | 106% |
20250131 | 2,700 | 2,700 | 2,668 | 2,669 | 13,500 | -28 | 99% | 99% | 31% | ▼ | 99% | 98% | 100% | 99% | 105% |
20250203 | 2,662 | 2,662 | 2,621 | 2,624 | 33,800 | -45 | 98% | 99% | 250% | ▼▼ | 98% | 99% | 102% | 97% | 103% |
20250204 | 2,648 | 2,648 | 2,582 | 2,585 | 46,400 | -39 | 99% | 98% | 137% | ▼▼▼ | 99% | 100% | 103% | 96% | 101% |
20250205 | 2,617 | 2,617 | 2,577 | 2,580 | 27,100 | -5 | 100% | 99% | 58% | ▼▼▼▼ | 101% | 102% | 105% | 96% | 101% |
20250206 | 2,581 | 2,605 | 2,581 | 2,605 | 16,600 | 25 | 101% | 101% | 61% | ▲ | 100% | 101% | 104% | 97% | 102% |
20250207 | 2,605 | 2,623 | 2,598 | 2,615 | 18,200 | 10 | 100% | 100% | 110% | ▲▲ | 99% | 99% | 103% | 97% | 103% |
20250210 | 2,633 | 2,633 | 2,608 | 2,610 | 17,800 | -5 | 100% | 99% | 98% | ▼ | 99% | 99% | 103% | 97% | 102% |
20250212 | 2,626 | 2,626 | 2,602 | 2,607 | 14,500 | -3 | 100% | 99% | 81% | ▼▼ | 100% | 99% | 103% | 97% | 102% |
20250213 | 2,629 | 2,640 | 2,616 | 2,633 | 16,500 | 26 | 101% | 100% | 114% | ▲ | 99% | 98% | 102% | 98% | 103% |
20250214 | 2,640 | 2,640 | 2,606 | 2,611 | 22,000 | -22 | 99% | 99% | 133% | ▼ | 99% | 98% | 103% | 97% | 102% |
20250217 | 2,622 | 2,622 | 2,592 | 2,594 | 22,200 | -17 | 99% | 99% | 101% | ▼▼ | 100% | 99% | 104% | 96% | 101% |
20250218 | 2,594 | 2,600 | 2,587 | 2,600 | 13,600 | 6 | 100% | 100% | 61% | ▲ | 99% | 100% | 103% | 96% | 101% |
20250219 | 2,610 | 2,610 | 2,580 | 2,585 | 18,500 | -15 | 99% | 99% | 136% | ▼ | 99% | 101% | 103% | 96% | 100% |
20250220 | 2,585 | 2,585 | 2,562 | 2,563 | 30,700 | -22 | 99% | 99% | 166% | ▼▼ | 100% | 104% | 105% | 95% | 100% |
20250225 | 2,551 | 2,561 | 2,541 | 2,558 | 43,400 | -5 | 100% | 100% | 141% | ▼▼▼ | 100% | 104% | 106% | 95% | 100% |
20250226 | 2,560 | 2,560 | 2,541 | 2,551 | 41,000 | -7 | 100% | 100% | 94% | ▼▼▼▼ | 102% | 104% | 106% | 95% | 100% |
20250227 | 2,561 | 2,600 | 2,552 | 2,600 | 38,000 | 49 | 102% | 102% | 93% | ▲ | 100% | 104% | 104% | 96% | 102% |
20250228 | 2,604 | 2,610 | 2,590 | 2,593 | 76,900 | -7 | 100% | 100% | 202% | ▼ | 101% | 103% | 104% | 96% | 102% |
20250303 | 2,623 | 2,656 | 2,623 | 2,656 | 50,600 | 63 | 102% | 101% | 66% | ▲ | 101% | 102% | 103% | 98% | 104% |
20250304 | 2,651 | 2,674 | 2,650 | 2,666 | 45,600 | 10 | 100% | 101% | 90% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
20250305 | 2,662 | 2,684 | 2,662 | 2,670 | 47,400 | 4 | 100% | 100% | 104% | ▲▲▲ | 101% | 99% | 101% | 100% | 105% |
20250306 | 2,683 | 2,701 | 2,678 | 2,699 | 51,300 | 29 | 101% | 101% | 108% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 106% |
20250307 | 2,688 | 2,710 | 2,666 | 2,694 | 63,300 | -5 | 100% | 100% | 123% | ▼ | 99% | 98% | 101% | 100% | 106% |
20250310 | 2,699 | 2,699 | 2,671 | 2,671 | 59,200 | -23 | 99% | 99% | 94% | ▼▼ | 100% | 100% | 0% | 99% | 105% |
20250311 | 2,652 | 2,664 | 2,643 | 2,651 | 52,900 | -20 | 99% | 100% | 89% | ▼▼▼ | 100% | 100% | 0% | 98% | 104% |
20250312 | 2,660 | 2,673 | 2,655 | 2,660 | 37,900 | 9 | 100% | 100% | 72% | ▲ | 99% | 100% | 0% | 99% | 104% |
20250313 | 2,660 | 2,662 | 2,640 | 2,642 | 62,000 | -18 | 99% | 99% | 164% | ▼ | 101% | 102% | 0% | 98% | 104% |
20250314 | 2,629 | 2,658 | 2,629 | 2,644 | 56,900 | 2 | 100% | 101% | 92% | ▲ | 100% | 101% | 0% | 98% | 104% |
20250317 | 2,647 | 2,664 | 2,642 | 2,645 | 85,100 | 1 | 100% | 100% | 150% | ▲▲ | 101% | 103% | 0% | 98% | 104% |
20250318 | 2,645 | 2,688 | 2,645 | 2,668 | 74,300 | 23 | 101% | 101% | 87% | ▲▲▲ | 100% | 101% | 0% | 99% | 105% |
20250319 | 2,681 | 2,690 | 2,673 | 2,673 | 72,800 | 5 | 100% | 100% | 98% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 105% |
20250321 | 2,656 | 2,680 | 2,655 | 2,664 | 158,900 | -9 | 100% | 100% | 218% | ▼ | 100% | 0% | 0% | 99% | 104% |
20250324 | 2,677 | 2,680 | 2,658 | 2,680 | 137,300 | 16 | 101% | 100% | 86% | ▲ | 103% | 0% | 0% | 99% | 105% |
20250325 | 2,651 | 2,728 | 2,651 | 2,719 | 172,400 | 39 | 101% | 103% | 126% | ▲▲ | % | % | % | 100% | 107% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 227,400 | 6,400 | 218,200 | 1,300 | 9,200 | 5,100 |
2025-03-07 | 118,200 | 6,400 | 110,000 | 1,800 | 8,200 | 4,600 |
2025-02-28 | 43,000 | 8,400 | 37,300 | 1,400 | 5,700 | 7,000 |
2025-02-21 | 12,500 | 8,400 | 8,800 | 2,400 | 3,700 | 6,000 |
2025-02-14 | 11,400 | 7,400 | 7,500 | 2,500 | 3,900 | 4,900 |
2025-02-07 | 11,900 | 9,000 | 6,600 | 3,600 | 5,300 | 5,400 |
2025-01-31 | 7,700 | 5,000 | 1,800 | 2,000 | 5,900 | 3,000 |
2025-01-24 | 4,600 | 4,800 | 1,200 | 1,200 | 3,400 | 3,600 |
2025-01-17 | 4,800 | 4,400 | 1,200 | 1,100 | 3,600 | 3,300 |
2025-01-10 | 4,900 | 4,200 | 900 | 1,000 | 4,000 | 3,200 |
2024-12-27 | 6,300 | 4,400 | 700 | 1,300 | 5,600 | 3,100 |
2024-12-20 | 3,900 | 5,800 | 700 | 1,700 | 3,200 | 4,100 |
2024-12-13 | 4,500 | 7,300 | 700 | 2,200 | 3,800 | 5,100 |
2024-12-06 | 4,000 | 7,400 | 800 | 1,700 | 3,200 | 5,700 |
2024-11-29 | 4,100 | 8,000 | 900 | 2,200 | 3,200 | 5,800 |
2024-11-22 | 3,800 | 6,500 | 1,200 | 1,900 | 2,600 | 4,600 |
2024-11-15 | 5,000 | 5,500 | 1,900 | 1,800 | 3,100 | 3,700 |
2024-11-08 | 5,700 | 4,800 | 2,300 | 2,000 | 3,400 | 2,800 |
2024-11-01 | 5,400 | 3,000 | 2,500 | 1,300 | 2,900 | 1,700 |
2024-10-25 | 5,400 | 5,600 | 3,100 | 3,400 | 2,300 | 2,200 |
2024-10-18 | 8,200 | 3,000 | 5,200 | 1,300 | 3,000 | 1,700 |
2024-10-11 | 9,700 | 3,400 | 6,000 | 1,200 | 3,700 | 2,200 |
2024-10-04 | 10,800 | 2,700 | 7,400 | 1,000 | 3,400 | 1,700 |
2024-09-27 | 47,100 | 4,500 | 39,400 | 1,000 | 7,700 | 3,500 |
2024-09-20 | 877,600 | 16,600 | 871,800 | 4,800 | 5,800 | 11,800 |
2024-09-13 | 530,300 | 9,400 | 526,600 | 2,000 | 3,700 | 7,400 |
2024-09-06 | 263,300 | 9,600 | 260,500 | 2,400 | 2,800 | 7,200 |
2024-08-30 | 80,500 | 7,100 | 76,000 | 2,100 | 4,500 | 5,000 |
2024-08-23 | 22,200 | 5,900 | 18,900 | 1,700 | 3,300 | 4,200 |
2024-08-16 | 12,100 | 5,500 | 8,800 | 2,200 | 3,300 | 3,300 |
2024-08-09 | 8,700 | 5,300 | 6,700 | 2,400 | 2,000 | 2,900 |
2024-08-02 | 5,200 | 6,500 | 4,100 | 1,100 | 1,100 | 5,400 |
2024-07-26 | 9,400 | 6,300 | 2,600 | 1,400 | 6,800 | 4,900 |
2024-07-19 | 10,300 | 7,300 | 2,200 | 1,900 | 8,100 | 5,400 |
2024-07-12 | 10,800 | 6,700 | 2,100 | 1,900 | 8,700 | 4,800 |
2024-07-05 | 10,800 | 7,500 | 1,700 | 2,000 | 9,100 | 5,500 |
2024-06-28 | 11,700 | 8,100 | 1,000 | 2,500 | 10,700 | 5,600 |
2024-06-21 | 7,100 | 5,900 | 900 | 2,200 | 6,200 | 3,700 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -246,038 | 2,680 | 2,680 | 2,623 | 2,631 | 40,500 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 246,038 | 0.59% | ▲ | 2,675 | 2,687 | 2,670 | 2,680 | 19,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9347 | 1 | 日本管財ホールディングス株式会社 | 2025-03-25 18:24:32 |
9347 | 2 | IR Calendar | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 01:32:30 |
9347 | 2 | Major Shareholders | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 01:32:29 |
9347 | 2 | Outline of Corporate Stock | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 01:32:27 |
9347 | 2 | Financial Highlights | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 01:32:26 |
9347 | 2 | Financial Reports | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 01:32:24 |
9347 | 2 | IR | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 00:39:16 |
9347 | 2 | 電子公告 | 日本管財ホールディングス株式会社 | 2024-06-26 20:29:30 |
9347 | 2 | IRカレンダー | 日本管財ホールディングス株式会社 | 2024-06-26 20:29:29 |
9347 | 2 | 株主総会資料 | 日本管財ホールディングス株式会社 | 2024-06-26 20:29:28 |