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 | 2,699 | 2,699 | 2,671 | 2,671 | 59,200 | -23 | 99% | 99% | 94% | ▼▼ | 100% | 100% | 103% | 99% | 105% |
20250311 | 2,652 | 2,664 | 2,643 | 2,651 | 52,900 | -20 | 99% | 100% | 89% | ▼▼▼ | 100% | 100% | 103% | 98% | 104% |
20250312 | 2,660 | 2,673 | 2,655 | 2,660 | 37,900 | 9 | 100% | 100% | 72% | ▲ | 99% | 100% | 102% | 99% | 104% |
20250313 | 2,660 | 2,662 | 2,640 | 2,642 | 62,000 | -18 | 99% | 99% | 164% | ▼ | 101% | 102% | 101% | 98% | 104% |
20250314 | 2,629 | 2,658 | 2,629 | 2,644 | 56,900 | 2 | 100% | 101% | 92% | ▲ | 100% | 101% | 100% | 98% | 104% |
20250317 | 2,647 | 2,664 | 2,642 | 2,645 | 85,100 | 1 | 100% | 100% | 150% | ▲▲ | 101% | 103% | 99% | 98% | 104% |
20250318 | 2,645 | 2,688 | 2,645 | 2,668 | 74,300 | 23 | 101% | 101% | 87% | ▲▲▲ | 100% | 102% | 99% | 99% | 105% |
20250319 | 2,681 | 2,690 | 2,673 | 2,673 | 72,800 | 5 | 100% | 100% | 98% | ▲▲▲▲ | 100% | 103% | 101% | 99% | 105% |
20250321 | 2,656 | 2,680 | 2,655 | 2,664 | 158,900 | -9 | 100% | 100% | 218% | ▼ | 100% | 102% | 102% | 99% | 104% |
20250324 | 2,677 | 2,680 | 2,658 | 2,680 | 137,300 | 16 | 101% | 100% | 86% | ▲ | 103% | 103% | 104% | 99% | 105% |
20250325 | 2,651 | 2,728 | 2,651 | 2,719 | 172,400 | 39 | 101% | 103% | 126% | ▲▲ | 100% | 97% | 103% | 100% | 107% |
20250326 | 2,728 | 2,734 | 2,705 | 2,733 | 144,100 | 14 | 101% | 100% | 84% | ▲▲▲ | 100% | 97% | 103% | 100% | 107% |
20250327 | 2,730 | 2,747 | 2,713 | 2,742 | 340,500 | 9 | 100% | 100% | 236% | ▲▲▲▲ | 100% | 96% | 103% | 100% | 106% |
20250328 | 2,712 | 2,743 | 2,675 | 2,720 | 177,400 | -22 | 99% | 100% | 52% | ▼ | 99% | 98% | 105% | 99% | 105% |
20250331 | 2,676 | 2,694 | 2,646 | 2,655 | 50,900 | -65 | 98% | 99% | 29% | ▼▼ | 99% | 96% | 104% | 97% | 100% |
20250401 | 2,685 | 2,686 | 2,638 | 2,646 | 38,900 | -9 | 100% | 99% | 76% | ▼▼▼ | 99% | 97% | 106% | 96% | 100% |
20250402 | 2,645 | 2,645 | 2,605 | 2,614 | 39,700 | -32 | 99% | 99% | 102% | ▼▼▼▼ | 101% | 101% | 108% | 95% | 100% |
20250403 | 2,594 | 2,620 | 2,563 | 2,616 | 54,900 | 2 | 100% | 101% | 138% | ▲ | 100% | 102% | 109% | 95% | 100% |
20250404 | 2,580 | 2,600 | 2,552 | 2,581 | 64,000 | -35 | 99% | 100% | 117% | ▼ | 101% | 103% | 110% | 94% | 100% |
20250408 | 2,549 | 2,591 | 2,522 | 2,562 | 65,400 | -19 | 99% | 101% | 102% | ▼▼ | 99% | 103% | 110% | 93% | 100% |
20250409 | 2,550 | 2,552 | 2,515 | 2,534 | 49,800 | -28 | 99% | 99% | 76% | ▼▼▼ | 101% | 101% | 106% | 92% | 100% |
20250410 | 2,600 | 2,634 | 2,584 | 2,624 | 37,100 | 90 | 104% | 101% | 74% | ▲ | 101% | 103% | 106% | 96% | 104% |
20250411 | 2,584 | 2,612 | 2,574 | 2,612 | 35,200 | -12 | 100% | 101% | 95% | ▼ | 99% | 102% | 104% | 95% | 103% |
20250414 | 2,637 | 2,637 | 2,622 | 2,623 | 16,200 | 11 | 100% | 99% | 46% | ▲ | 99% | 103% | 104% | 96% | 104% |
20250415 | 2,637 | 2,637 | 2,611 | 2,613 | 17,300 | -10 | 100% | 99% | 107% | ▼ | 100% | 106% | 105% | 95% | 103% |
20250416 | 2,620 | 2,636 | 2,610 | 2,631 | 15,400 | 18 | 101% | 100% | 89% | ▲ | 100% | 106% | 104% | 96% | 104% |
20250417 | 2,638 | 2,650 | 2,632 | 2,650 | 17,400 | 19 | 101% | 100% | 113% | ▲▲ | 101% | 105% | 103% | 97% | 105% |
20250418 | 2,671 | 2,690 | 2,661 | 2,690 | 32,700 | 40 | 102% | 101% | 188% | ▲▲▲ | 101% | 102% | 102% | 98% | 106% |
20250421 | 2,696 | 2,727 | 2,692 | 2,727 | 30,500 | 37 | 101% | 101% | 93% | ▲▲▲▲ | 101% | 100% | 100% | 99% | 108% |
20250422 | 2,735 | 2,772 | 2,734 | 2,769 | 36,200 | 42 | 102% | 101% | 119% | ▲▲▲▲▲ | 101% | 98% | 98% | 100% | 109% |
20250423 | 2,780 | 2,813 | 2,770 | 2,803 | 59,100 | 34 | 101% | 101% | 163% | ▲▲▲▲▲▲ | 99% | 98% | 97% | 100% | 111% |
20250424 | 2,774 | 2,781 | 2,731 | 2,760 | 30,200 | -43 | 98% | 99% | 51% | ▼ | 99% | 99% | 97% | 98% | 109% |
20250425 | 2,749 | 2,750 | 2,714 | 2,730 | 27,100 | -30 | 99% | 99% | 90% | ▼▼ | 99% | 99% | 98% | 97% | 108% |
20250428 | 2,749 | 2,752 | 2,713 | 2,731 | 47,800 | 1 | 100% | 99% | 176% | ▲ | 99% | 100% | 99% | 97% | 108% |
20250430 | 2,733 | 2,736 | 2,701 | 2,717 | 39,500 | -14 | 99% | 99% | 83% | ▼ | 100% | 101% | 100% | 97% | 107% |
20250501 | 2,717 | 2,717 | 2,697 | 2,712 | 23,300 | -5 | 100% | 100% | 59% | ▼▼ | 100% | 101% | 101% | 97% | 107% |
20250502 | 2,712 | 2,714 | 2,686 | 2,701 | 19,800 | -11 | 100% | 100% | 85% | ▼▼▼ | 101% | 102% | 102% | 96% | 107% |
20250507 | 2,686 | 2,729 | 2,686 | 2,720 | 23,100 | 19 | 101% | 101% | 117% | ▲ | 101% | 99% | 100% | 97% | 107% |
20250508 | 2,730 | 2,745 | 2,692 | 2,745 | 42,200 | 25 | 101% | 101% | 183% | ▲▲ | 99% | 97% | 99% | 98% | 108% |
20250509 | 2,749 | 2,754 | 2,730 | 2,731 | 38,400 | -14 | 99% | 99% | 91% | ▼ | 99% | 96% | 99% | 97% | 108% |
20250512 | 2,754 | 2,760 | 2,717 | 2,729 | 23,500 | -2 | 100% | 99% | 61% | ▼▼ | 99% | 98% | 100% | 97% | 104% |
20250513 | 2,729 | 2,729 | 2,689 | 2,693 | 24,600 | -36 | 99% | 99% | 105% | ▼▼▼ | 100% | 99% | 101% | 96% | 103% |
20250514 | 2,693 | 2,695 | 2,651 | 2,680 | 30,200 | -13 | 100% | 100% | 123% | ▼▼▼▼ | 100% | 100% | 103% | 96% | 103% |
20250515 | 2,652 | 2,680 | 2,647 | 2,651 | 24,200 | -29 | 99% | 100% | 80% | ▼▼▼▼▼ | 100% | 100% | 103% | 95% | 101% |
20250516 | 2,649 | 2,656 | 2,632 | 2,647 | 21,900 | -4 | 100% | 100% | 90% | ▼▼▼▼▼▼ | 101% | 101% | 103% | 94% | 101% |
20250519 | 2,647 | 2,674 | 2,647 | 2,670 | 19,000 | 23 | 101% | 101% | 87% | ▲ | 99% | 100% | 102% | 95% | 101% |
20250520 | 2,670 | 2,671 | 2,645 | 2,646 | 27,200 | -24 | 99% | 99% | 143% | ▼ | 99% | 101% | 103% | 94% | 100% |
20250521 | 2,656 | 2,661 | 2,622 | 2,628 | 22,000 | -18 | 99% | 99% | 81% | ▼▼ | 101% | 102% | 104% | 94% | 100% |
20250522 | 2,621 | 2,666 | 2,619 | 2,657 | 39,900 | 29 | 101% | 101% | 181% | ▲ | 100% | 101% | 101% | 95% | 101% |
20250523 | 2,675 | 2,684 | 2,669 | 2,675 | 21,400 | 18 | 101% | 100% | 54% | ▲▲ | 99% | 102% | 0% | 95% | 102% |
20250526 | 2,676 | 2,680 | 2,652 | 2,656 | 15,900 | -19 | 99% | 99% | 74% | ▼ | 101% | 103% | 0% | 96% | 101% |
20250527 | 2,660 | 2,688 | 2,660 | 2,685 | 25,400 | 29 | 101% | 101% | 160% | ▲ | 99% | 101% | 0% | 98% | 102% |
20250528 | 2,708 | 2,715 | 2,674 | 2,680 | 33,000 | -5 | 100% | 99% | 130% | ▼ | 101% | 102% | 0% | 98% | 102% |
20250529 | 2,680 | 2,701 | 2,669 | 2,694 | 34,000 | 14 | 101% | 101% | 103% | ▲ | 101% | 101% | 0% | 98% | 103% |
20250530 | 2,694 | 2,733 | 2,683 | 2,730 | 80,800 | 36 | 101% | 101% | 238% | ▲▲ | 100% | 100% | 0% | 99% | 104% |
20250602 | 2,717 | 2,726 | 2,707 | 2,726 | 18,300 | -4 | 100% | 100% | 23% | ▼ | 100% | 100% | 0% | 99% | 104% |
20250603 | 2,726 | 2,726 | 2,702 | 2,714 | 22,600 | -12 | 100% | 100% | 123% | ▼▼ | 101% | 0% | 0% | 99% | 103% |
20250604 | 2,714 | 2,757 | 2,710 | 2,733 | 32,600 | 19 | 101% | 101% | 144% | ▲ | 100% | 0% | 0% | 100% | 104% |
20250605 | 2,726 | 2,737 | 2,714 | 2,724 | 18,200 | -9 | 100% | 100% | 56% | ▼ | 100% | 0% | 0% | 100% | 104% |
20250606 | 2,724 | 2,737 | 2,702 | 2,713 | 17,000 | -11 | 100% | 100% | 93% | ▼▼ | % | % | % | 99% | 103% |
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 | 6,100 | 6,400 | 400 | 3,000 | 5,700 | 3,400 |
2025-05-23 | 4,000 | 10,000 | 400 | 3,900 | 3,600 | 6,100 |
2025-05-16 | 3,400 | 8,500 | 400 | 3,900 | 3,000 | 4,600 |
2025-05-09 | 5,200 | 7,300 | 400 | 2,900 | 4,800 | 4,400 |
2025-05-02 | 5,700 | 4,300 | 400 | 2,600 | 5,300 | 1,700 |
2025-04-25 | 6,700 | 5,200 | 600 | 3,500 | 6,100 | 1,700 |
2025-04-18 | 4,900 | 6,000 | 600 | 2,900 | 4,300 | 3,100 |
2025-04-11 | 4,700 | 7,100 | 600 | 3,200 | 4,100 | 3,900 |
2025-04-04 | 9,300 | 4,200 | 5,300 | 2,600 | 4,000 | 1,600 |
2025-03-28 | 36,400 | 1,900 | 26,200 | 600 | 10,200 | 1,300 |
2025-03-21 | 455,100 | 8,400 | 445,600 | 1,400 | 9,500 | 7,000 |
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 | 2025-06-07 12:29:01 |
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 |