| 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 | 1,843 | 1,843 | 1,806 | 1,807 | 22,000 | -8 | 100% | 98% | 108% | ▼▼▼▼▼ | 100% | 103% | 106% | 98% | 100% |
| 20250311 | 1,800 | 1,800 | 1,770 | 1,799 | 33,400 | -8 | 100% | 100% | 152% | ▼▼▼▼▼▼ | 100% | 103% | 106% | 97% | 100% |
| 20250312 | 1,796 | 1,802 | 1,788 | 1,795 | 54,300 | -4 | 100% | 100% | 163% | ▼▼▼▼▼▼▼ | 100% | 102% | 105% | 97% | 100% |
| 20250313 | 1,801 | 1,806 | 1,792 | 1,792 | 19,800 | -3 | 100% | 100% | 36% | ▼▼▼▼▼▼▼▼ | 100% | 103% | 104% | 97% | 100% |
| 20250314 | 1,794 | 1,803 | 1,791 | 1,795 | 21,600 | 3 | 100% | 100% | 109% | ▲ | 102% | 101% | 102% | 97% | 100% |
| 20250317 | 1,806 | 1,852 | 1,804 | 1,849 | 36,000 | 54 | 103% | 102% | 167% | ▲▲ | 99% | 100% | 99% | 100% | 103% |
| 20250318 | 1,837 | 1,839 | 1,814 | 1,819 | 54,900 | -30 | 98% | 99% | 153% | ▼ | 101% | 103% | 99% | 98% | 102% |
| 20250319 | 1,819 | 1,851 | 1,816 | 1,842 | 73,000 | 23 | 101% | 101% | 133% | ▲ | 99% | 103% | 93% | 100% | 103% |
| 20250321 | 1,850 | 1,853 | 1,825 | 1,825 | 26,600 | -17 | 99% | 99% | 36% | ▼ | 100% | 104% | 93% | 99% | 102% |
| 20250324 | 1,838 | 1,848 | 1,821 | 1,831 | 23,800 | 6 | 100% | 100% | 89% | ▲ | 99% | 103% | 93% | 99% | 102% |
| 20250325 | 1,840 | 1,853 | 1,824 | 1,830 | 30,900 | -1 | 100% | 99% | 130% | ▼ | 101% | 101% | 93% | 99% | 102% |
| 20250326 | 1,847 | 1,882 | 1,842 | 1,874 | 42,500 | 44 | 102% | 101% | 138% | ▲ | 102% | 99% | 92% | 100% | 105% |
| 20250327 | 1,872 | 1,909 | 1,861 | 1,907 | 50,400 | 33 | 102% | 102% | 119% | ▲▲ | 100% | 96% | 90% | 100% | 106% |
| 20250328 | 1,901 | 1,914 | 1,879 | 1,899 | 29,600 | -8 | 100% | 100% | 59% | ▼ | 99% | 95% | 91% | 100% | 106% |
| 20250331 | 1,885 | 1,899 | 1,857 | 1,858 | 27,900 | -41 | 98% | 99% | 94% | ▼▼ | 98% | 91% | 92% | 97% | 104% |
| 20250401 | 1,874 | 1,874 | 1,839 | 1,844 | 23,300 | -14 | 99% | 98% | 84% | ▼▼▼ | 98% | 88% | 93% | 97% | 103% |
| 20250402 | 1,863 | 1,863 | 1,823 | 1,823 | 15,000 | -21 | 99% | 98% | 64% | ▼▼▼▼ | 100% | 95% | 97% | 96% | 102% |
| 20250403 | 1,786 | 1,818 | 1,780 | 1,794 | 40,600 | -29 | 98% | 100% | 271% | ▼▼▼▼▼ | 97% | 97% | 99% | 94% | 100% |
| 20250404 | 1,756 | 1,756 | 1,676 | 1,701 | 54,000 | -93 | 95% | 97% | 133% | ▼▼▼▼▼▼ | 101% | 104% | 106% | 89% | 100% |
| 20250408 | 1,633 | 1,667 | 1,620 | 1,642 | 38,600 | -59 | 97% | 101% | 71% | ▼▼▼▼▼▼▼ | 99% | 105% | 108% | 86% | 100% |
| 20250409 | 1,617 | 1,627 | 1,584 | 1,603 | 38,500 | -39 | 98% | 99% | 100% | ▼▼▼▼▼▼▼▼ | 98% | 99% | 101% | 84% | 100% |
| 20250410 | 1,723 | 1,723 | 1,670 | 1,688 | 22,000 | 85 | 105% | 98% | 57% | ▲ | 101% | 101% | 105% | 89% | 105% |
| 20250411 | 1,681 | 1,702 | 1,637 | 1,698 | 32,200 | 10 | 101% | 101% | 146% | ▲▲ | 98% | 99% | 102% | 89% | 106% |
| 20250414 | 1,732 | 1,740 | 1,691 | 1,691 | 14,800 | -7 | 100% | 98% | 46% | ▼ | 99% | 100% | 103% | 89% | 105% |
| 20250415 | 1,715 | 1,716 | 1,701 | 1,701 | 11,700 | 10 | 101% | 99% | 79% | ▲ | 99% | 99% | 102% | 89% | 106% |
| 20250416 | 1,716 | 1,720 | 1,691 | 1,695 | 14,100 | -6 | 100% | 99% | 121% | ▼ | 99% | 100% | 104% | 89% | 106% |
| 20250417 | 1,695 | 1,695 | 1,678 | 1,685 | 11,900 | -10 | 99% | 99% | 84% | ▼▼ | 102% | 101% | 104% | 88% | 105% |
| 20250418 | 1,686 | 1,717 | 1,686 | 1,717 | 12,100 | 32 | 102% | 102% | 102% | ▲ | 100% | 101% | 103% | 90% | 107% |
| 20250421 | 1,709 | 1,727 | 1,701 | 1,701 | 9,600 | -16 | 99% | 100% | 79% | ▼ | 99% | 101% | 103% | 89% | 106% |
| 20250422 | 1,707 | 1,710 | 1,693 | 1,696 | 15,400 | -5 | 100% | 99% | 160% | ▼▼ | 100% | 102% | 103% | 89% | 106% |
| 20250423 | 1,705 | 1,710 | 1,692 | 1,698 | 14,100 | 2 | 100% | 100% | 92% | ▲ | 99% | 101% | 103% | 89% | 106% |
| 20250424 | 1,709 | 1,709 | 1,694 | 1,697 | 19,300 | -1 | 100% | 99% | 137% | ▼ | 101% | 101% | 102% | 89% | 106% |
| 20250425 | 1,703 | 1,721 | 1,703 | 1,720 | 13,600 | 23 | 101% | 101% | 70% | ▲ | 99% | 99% | 101% | 91% | 107% |
| 20250428 | 1,729 | 1,732 | 1,715 | 1,715 | 14,600 | -5 | 100% | 99% | 107% | ▼ | 101% | 100% | 102% | 92% | 107% |
| 20250430 | 1,717 | 1,731 | 1,710 | 1,731 | 20,300 | 16 | 101% | 101% | 139% | ▲ | 100% | 101% | 103% | 94% | 108% |
| 20250501 | 1,721 | 1,736 | 1,716 | 1,725 | 25,800 | -6 | 100% | 100% | 127% | ▼ | 99% | 102% | 102% | 95% | 108% |
| 20250502 | 1,722 | 1,722 | 1,699 | 1,708 | 32,100 | -17 | 99% | 99% | 124% | ▼▼ | 100% | 103% | 104% | 95% | 107% |
| 20250507 | 1,703 | 1,712 | 1,698 | 1,709 | 26,800 | 1 | 100% | 100% | 83% | ▲ | 101% | 103% | 103% | 99% | 107% |
| 20250508 | 1,708 | 1,727 | 1,702 | 1,721 | 19,800 | 12 | 101% | 101% | 74% | ▲▲ | 101% | 101% | 102% | 99% | 107% |
| 20250509 | 1,728 | 1,744 | 1,725 | 1,743 | 18,900 | 22 | 101% | 101% | 95% | ▲▲▲ | 100% | 99% | 101% | 100% | 109% |
| 20250512 | 1,750 | 1,771 | 1,750 | 1,757 | 25,200 | 14 | 101% | 100% | 133% | ▲▲▲▲ | 99% | 96% | 100% | 100% | 104% |
| 20250513 | 1,772 | 1,772 | 1,758 | 1,758 | 15,800 | 1 | 100% | 99% | 63% | ▲▲▲▲▲ | 99% | 97% | 100% | 100% | 104% |
| 20250514 | 1,757 | 1,759 | 1,727 | 1,744 | 28,200 | -14 | 99% | 99% | 178% | ▼ | 101% | 97% | 102% | 99% | 104% |
| 20250515 | 1,731 | 1,746 | 1,721 | 1,740 | 22,400 | -4 | 100% | 101% | 79% | ▼▼ | 100% | 100% | 105% | 99% | 103% |
| 20250516 | 1,680 | 1,685 | 1,660 | 1,673 | 70,200 | -67 | 96% | 100% | 313% | ▼▼▼ | 101% | 101% | 104% | 95% | 100% |
| 20250519 | 1,681 | 1,706 | 1,672 | 1,706 | 47,400 | 33 | 102% | 101% | 68% | ▲ | 98% | 102% | 102% | 97% | 102% |
| 20250520 | 1,706 | 1,718 | 1,678 | 1,678 | 36,900 | -28 | 98% | 98% | 78% | ▼ | 100% | 104% | 104% | 95% | 100% |
| 20250521 | 1,685 | 1,696 | 1,681 | 1,681 | 19,300 | 3 | 100% | 100% | 52% | ▲ | 100% | 104% | 102% | 96% | 100% |
| 20250522 | 1,681 | 1,684 | 1,668 | 1,676 | 25,000 | -5 | 100% | 100% | 130% | ▼ | 102% | 104% | 102% | 95% | 100% |
| 20250523 | 1,676 | 1,712 | 1,676 | 1,706 | 26,300 | 30 | 102% | 102% | 105% | ▲ | 101% | 103% | 0% | 97% | 102% |
| 20250526 | 1,712 | 1,738 | 1,704 | 1,737 | 34,700 | 31 | 102% | 101% | 132% | ▲▲ | 101% | 102% | 0% | 99% | 104% |
| 20250527 | 1,738 | 1,751 | 1,734 | 1,748 | 15,000 | 11 | 101% | 101% | 43% | ▲▲▲ | 100% | 101% | 0% | 99% | 104% |
| 20250528 | 1,741 | 1,746 | 1,722 | 1,735 | 26,400 | -13 | 99% | 100% | 176% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20250529 | 1,728 | 1,752 | 1,722 | 1,746 | 32,500 | 11 | 101% | 101% | 123% | ▲ | 102% | 101% | 0% | 99% | 104% |
| 20250530 | 1,732 | 1,767 | 1,730 | 1,765 | 27,200 | 19 | 101% | 102% | 84% | ▲▲ | 100% | 98% | 0% | 100% | 105% |
| 20250602 | 1,751 | 1,765 | 1,737 | 1,754 | 30,600 | -11 | 99% | 100% | 113% | ▼ | 100% | 98% | 0% | 99% | 105% |
| 20250603 | 1,756 | 1,770 | 1,742 | 1,748 | 32,100 | -6 | 100% | 100% | 105% | ▼▼ | 99% | 0% | 0% | 99% | 104% |
| 20250604 | 1,758 | 1,759 | 1,745 | 1,745 | 11,600 | -3 | 100% | 99% | 36% | ▼▼▼ | 99% | 0% | 0% | 99% | 104% |
| 20250605 | 1,739 | 1,739 | 1,716 | 1,716 | 27,900 | -29 | 98% | 99% | 241% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20250606 | 1,716 | 1,728 | 1,710 | 1,715 | 20,500 | -1 | 100% | 100% | 73% | ▼▼▼▼▼ | % | % | % | 97% | 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 | 0 | 96,900 | 0 | 41,500 | 0 | 55,400 |
| 2025-05-23 | 0 | 75,100 | 0 | 41,400 | 0 | 33,700 |
| 2025-05-16 | 0 | 72,600 | 0 | 42,900 | 0 | 29,700 |
| 2025-05-09 | 0 | 67,400 | 0 | 36,800 | 0 | 30,600 |
| 2025-05-02 | 0 | 68,200 | 0 | 38,200 | 0 | 30,000 |
| 2025-04-25 | 0 | 64,000 | 0 | 38,400 | 0 | 25,600 |
| 2025-04-18 | 0 | 58,200 | 0 | 34,300 | 0 | 23,900 |
| 2025-04-11 | 0 | 56,700 | 0 | 32,700 | 0 | 24,000 |
| 2025-04-04 | 300 | 57,600 | 300 | 32,100 | 0 | 25,500 |
| 2025-03-28 | 600 | 54,800 | 600 | 30,400 | 0 | 24,400 |
| 2025-03-21 | 600 | 60,000 | 600 | 35,800 | 0 | 24,200 |
| 2025-03-14 | 600 | 54,100 | 600 | 28,300 | 0 | 25,800 |
| 2025-03-07 | 600 | 47,800 | 600 | 23,900 | 0 | 23,900 |
| 2025-02-28 | 600 | 50,200 | 600 | 26,500 | 0 | 23,700 |
| 2025-02-21 | 700 | 54,000 | 700 | 25,300 | 0 | 28,700 |
| 2025-02-14 | 600 | 55,900 | 600 | 27,800 | 0 | 28,100 |
| 2025-02-07 | 600 | 56,400 | 600 | 29,900 | 0 | 26,500 |
| 2025-01-31 | 600 | 62,800 | 600 | 30,600 | 0 | 32,200 |
| 2025-01-24 | 600 | 61,100 | 600 | 29,000 | 0 | 32,100 |
| 2025-01-17 | 600 | 53,500 | 600 | 30,500 | 0 | 23,000 |
| 2025-01-10 | 1,000 | 49,800 | 1,000 | 29,600 | 0 | 20,200 |
| 2024-12-27 | 2,400 | 54,500 | 2,400 | 27,300 | 0 | 27,200 |
| 2024-12-20 | 9,900 | 60,800 | 9,900 | 29,300 | 0 | 31,500 |
| 2024-12-13 | 5,900 | 52,200 | 5,900 | 23,400 | 0 | 28,800 |
| 2024-12-06 | 4,500 | 51,700 | 4,500 | 26,500 | 0 | 25,200 |
| 2024-11-29 | 3,600 | 43,900 | 3,600 | 21,000 | 0 | 22,900 |
| 2024-11-22 | 600 | 47,000 | 600 | 22,000 | 0 | 25,000 |
| 2024-11-15 | 600 | 46,600 | 600 | 21,200 | 0 | 25,400 |
| 2024-11-08 | 600 | 53,100 | 600 | 21,900 | 0 | 31,200 |
| 2024-11-01 | 600 | 60,100 | 600 | 27,600 | 0 | 32,500 |
| 2024-10-25 | 600 | 69,400 | 600 | 30,600 | 0 | 38,800 |
| 2024-10-18 | 700 | 75,700 | 700 | 33,900 | 0 | 41,800 |
| 2024-10-11 | 0 | 77,200 | 0 | 33,900 | 0 | 43,300 |
| 2024-10-04 | 0 | 82,500 | 0 | 39,300 | 0 | 43,200 |
| 2024-09-27 | 0 | 89,100 | 0 | 38,400 | 0 | 50,700 |
| 2024-09-20 | 0 | 93,900 | 0 | 37,300 | 0 | 56,600 |
| 2024-09-13 | 0 | 92,100 | 0 | 37,100 | 0 | 55,000 |
| 2024-09-06 | 0 | 93,300 | 0 | 37,300 | 0 | 56,000 |
| 2024-08-30 | 0 | 113,900 | 0 | 57,400 | 0 | 56,500 |
| 2024-08-23 | 0 | 113,000 | 0 | 54,800 | 0 | 58,200 |
| 2024-08-16 | 0 | 116,000 | 0 | 54,100 | 0 | 61,900 |
| 2024-08-09 | 0 | 119,100 | 0 | 53,900 | 0 | 65,200 |
| 2024-08-02 | 100 | 132,500 | 100 | 76,000 | 0 | 56,500 |
| 2024-07-26 | 100 | 126,000 | 100 | 72,200 | 0 | 53,800 |
| 2024-07-19 | 0 | 119,200 | 0 | 62,700 | 0 | 56,500 |
| 2024-07-12 | 0 | 102,800 | 0 | 59,500 | 0 | 43,300 |
| 2024-07-05 | 0 | 117,000 | 0 | 72,300 | 0 | 44,700 |
| 2024-06-28 | 100 | 108,400 | 100 | 70,600 | 0 | 37,800 |
| 2024-06-21 | 3,000 | 118,700 | 3,000 | 65,300 | 0 | 53,400 |
| 2024-06-14 | 1,600 | 156,300 | 1,600 | 104,800 | 0 | 51,500 |
| 2024-06-07 | 900 | 170,200 | 900 | 103,400 | 0 | 66,800 |
| 2024-05-31 | 900 | 181,000 | 900 | 103,700 | 0 | 77,300 |
| 2024-05-24 | 0 | 164,600 | 0 | 97,100 | 0 | 67,500 |
| 2024-05-17 | 0 | 162,000 | 0 | 97,400 | 0 | 64,600 |
| 2024-05-10 | 0 | 172,800 | 0 | 94,800 | 0 | 78,000 |
| 2024-05-02 | 0 | 180,300 | 0 | 96,600 | 0 | 83,700 |
| 2024-04-26 | 0 | 159,200 | 0 | 83,400 | 0 | 75,800 |
| 2024-04-19 | 0 | 157,000 | 0 | 87,500 | 0 | 69,500 |
| 2024-04-12 | 0 | 143,600 | 0 | 77,400 | 0 | 66,200 |
| 2024-04-05 | 0 | 129,700 | 0 | 73,700 | 0 | 56,000 |
| 2024-03-29 | 500 | 110,300 | 500 | 72,400 | 0 | 37,900 |
| 2024-03-22 | 0 | 103,000 | 0 | 71,800 | 0 | 31,200 |
| 2024-03-15 | 0 | 102,600 | 0 | 71,700 | 0 | 30,900 |
| 2024-03-08 | 0 | 94,100 | 0 | 68,900 | 0 | 25,200 |
| 2024-03-01 | 200 | 77,200 | 200 | 57,200 | 0 | 20,000 |
| 2024-02-22 | 0 | 46,200 | 0 | 25,100 | 0 | 21,100 |
| 2024-02-16 | 0 | 46,000 | 0 | 25,400 | 0 | 20,600 |
| 2024-02-09 | 0 | 66,600 | 0 | 26,600 | 0 | 40,000 |
| 2024-02-02 | 0 | 65,000 | 0 | 25,800 | 0 | 39,200 |
| 2024-01-26 | 500 | 66,000 | 500 | 25,500 | 0 | 40,500 |
| 2024-01-19 | 500 | 76,300 | 500 | 25,500 | 0 | 50,800 |
| 2024-01-12 | 500 | 72,200 | 500 | 21,700 | 0 | 50,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250319 | 16:00 | 日本コンセプト | 支配株主等に関する事項について |
| 20250217 | 15:00 | 日本コンセプト | プライム市場上場維持基準への適合に関するお知らせ |
| 20250213 | 16:00 | 日本コンセプト | 2024年12月期決算短信〔日本基準〕(連結) |
| 20250213 | 16:00 | 日本コンセプト | 役員人事に関するお知らせ |
| 20241205 | 19:00 | 日本コンセプト | 配当方針の変更および配当予想の修正（増配）に関するお知らせ |
| 20241113 | 16:00 | 日本コンセプト | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240813 | 15:30 | 日本コンセプト | 2024年12月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240327 | 17:30 | 日本コンセプト | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 20240322 | 15:30 | 日本コンセプト | 支配株主等に関する事項について |
| 20240214 | 12:00 | 日本コンセプト | （訂正）「2023 年12 月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240213 | 15:30 | 日本コンセプト | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240213 | 15:30 | 日本コンセプト | 役員人事に関するお知らせ |
| 20240213 | 15:30 | 日本コンセプト | 配当方針の変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T371 | 350 | 2024-03-25 11:11 | 日本コンセプト株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9386 | 2 | 2025.03.05第31回定時株主総会招集のご通知 | 2025-03-05 15:31:42 |
| 9386 | 2 | 株主・投資家の皆様へ | 日本コンセプト株式会社 | 日本コンセプト株式会社 | 液体・ガス 国際物流のニチコン | 2024-06-14 15:57:44 |
| 9386 | 3 | 2025.02.17プライム市場上場維持基準への適合に関するお知らせ | 2025-03-05 15:31:44 |
| 9386 | 3 | 2025.02.13役員人事に関するお知らせ | 2025-02-13 20:31:51 |
| 9386 | 3 | 2024.12.19本社移転に関するお知らせ | 2024-12-20 14:32:05 |
| 9386 | 3 | 2024.12.05配当方針の変更および配当予想の修正（増配）に関するお知らせ | 2024-12-06 15:32:34 |
| 9386 | 3 | 2024.11.132024年12月期 第３四半期決算短信〔日本基準〕(連結) | 2024-11-14 00:32:12 |
| 9386 | 3 | 2024.06.06米国情報誌『Newsweek (2024.05.24発刊)』(国際版) へのインタビュー記事掲載のお知らせ | 2024-06-18 17:27:31 |
| 9386 | 3 | お知らせ一覧 | 日本コンセプト株式会社 | 日本コンセプト株式会社 | 液体・ガス 国際物流のニチコン | 2024-06-14 15:57:41 |