9386--日本コンセプ-【倉庫・運輸関連業】【液体貨物輸送】化学品などを国内外にタンクコンテナで輸送
売上高:172920-当期純利益:24310-総資産:269420-時価:23784477----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,8431,8431,8061,80722,000-8100%98%108%▼▼▼▼▼100%103%106%98%100%
202503111,8001,8001,7701,79933,400-8100%100%152%▼▼▼▼▼▼100%103%106%97%100%
202503121,7961,8021,7881,79554,300-4100%100%163%▼▼▼▼▼▼▼100%102%105%97%100%
202503131,8011,8061,7921,79219,800-3100%100%36%▼▼▼▼▼▼▼▼100%103%104%97%100%
202503141,7941,8031,7911,79521,6003100%100%109%102%101%102%97%100%
202503171,8061,8521,8041,84936,00054103%102%167%▲▲99%100%99%100%103%
202503181,8371,8391,8141,81954,900-3098%99%153%101%103%99%98%102%
202503191,8191,8511,8161,84273,00023101%101%133%99%103%93%100%103%
202503211,8501,8531,8251,82526,600-1799%99%36%100%104%93%99%102%
202503241,8381,8481,8211,83123,8006100%100%89%99%103%93%99%102%
202503251,8401,8531,8241,83030,900-1100%99%130%101%101%93%99%102%
202503261,8471,8821,8421,87442,50044102%101%138%102%99%92%100%105%
202503271,8721,9091,8611,90750,40033102%102%119%▲▲100%96%90%100%106%
202503281,9011,9141,8791,89929,600-8100%100%59%99%95%91%100%106%
202503311,8851,8991,8571,85827,900-4198%99%94%▼▼98%91%92%97%104%
202504011,8741,8741,8391,84423,300-1499%98%84%▼▼▼98%88%93%97%103%
202504021,8631,8631,8231,82315,000-2199%98%64%▼▼▼▼100%95%97%96%102%
202504031,7861,8181,7801,79440,600-2998%100%271%▼▼▼▼▼97%97%99%94%100%
202504041,7561,7561,6761,70154,000-9395%97%133%▼▼▼▼▼▼101%104%106%89%100%
202504081,6331,6671,6201,64238,600-5997%101%71%▼▼▼▼▼▼▼99%105%108%86%100%
202504091,6171,6271,5841,60338,500-3998%99%100%▼▼▼▼▼▼▼▼98%99%101%84%100%
202504101,7231,7231,6701,68822,00085105%98%57%101%101%105%89%105%
202504111,6811,7021,6371,69832,20010101%101%146%▲▲98%99%102%89%106%
202504141,7321,7401,6911,69114,800-7100%98%46%99%100%103%89%105%
202504151,7151,7161,7011,70111,70010101%99%79%99%99%102%89%106%
202504161,7161,7201,6911,69514,100-6100%99%121%99%100%104%89%106%
202504171,6951,6951,6781,68511,900-1099%99%84%▼▼102%101%104%88%105%
202504181,6861,7171,6861,71712,10032102%102%102%100%101%103%90%107%
202504211,7091,7271,7011,7019,600-1699%100%79%99%101%103%89%106%
202504221,7071,7101,6931,69615,400-5100%99%160%▼▼100%102%103%89%106%
202504231,7051,7101,6921,69814,1002100%100%92%99%101%103%89%106%
202504241,7091,7091,6941,69719,300-1100%99%137%101%101%102%89%106%
202504251,7031,7211,7031,72013,60023101%101%70%99%99%101%91%107%
202504281,7291,7321,7151,71514,600-5100%99%107%101%100%102%92%107%
202504301,7171,7311,7101,73120,30016101%101%139%100%101%103%94%108%
202505011,7211,7361,7161,72525,800-6100%100%127%99%102%102%95%108%
202505021,7221,7221,6991,70832,100-1799%99%124%▼▼100%103%104%95%107%
202505071,7031,7121,6981,70926,8001100%100%83%101%103%103%99%107%
202505081,7081,7271,7021,72119,80012101%101%74%▲▲101%101%102%99%107%
202505091,7281,7441,7251,74318,90022101%101%95%▲▲▲100%99%101%100%109%
202505121,7501,7711,7501,75725,20014101%100%133%▲▲▲▲99%96%100%100%104%
202505131,7721,7721,7581,75815,8001100%99%63%▲▲▲▲▲99%97%100%100%104%
202505141,7571,7591,7271,74428,200-1499%99%178%101%97%102%99%104%
202505151,7311,7461,7211,74022,400-4100%101%79%▼▼100%100%105%99%103%
202505161,6801,6851,6601,67370,200-6796%100%313%▼▼▼101%101%104%95%100%
202505191,6811,7061,6721,70647,40033102%101%68%98%102%102%97%102%
202505201,7061,7181,6781,67836,900-2898%98%78%100%104%104%95%100%
202505211,6851,6961,6811,68119,3003100%100%52%100%104%102%96%100%
202505221,6811,6841,6681,67625,000-5100%100%130%102%104%102%95%100%
202505231,6761,7121,6761,70626,30030102%102%105%101%103%0%97%102%
202505261,7121,7381,7041,73734,70031102%101%132%▲▲101%102%0%99%104%
202505271,7381,7511,7341,74815,00011101%101%43%▲▲▲100%101%0%99%104%
202505281,7411,7461,7221,73526,400-1399%100%176%101%101%0%99%104%
202505291,7281,7521,7221,74632,50011101%101%123%102%101%0%99%104%
202505301,7321,7671,7301,76527,20019101%102%84%▲▲100%98%0%100%105%
202506021,7511,7651,7371,75430,600-1199%100%113%100%98%0%99%105%
202506031,7561,7701,7421,74832,100-6100%100%105%▼▼99%0%0%99%104%
202506041,7581,7591,7451,74511,600-3100%99%36%▼▼▼99%0%0%99%104%
202506051,7391,7391,7161,71627,900-2998%99%241%▼▼▼▼100%0%0%97%103%
202506061,7161,7281,7101,71520,500-1100%100%73%▼▼▼▼▼%%%97%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30096,900041,500055,400
2025-05-23075,100041,400033,700
2025-05-16072,600042,900029,700
2025-05-09067,400036,800030,600
2025-05-02068,200038,200030,000
2025-04-25064,000038,400025,600
2025-04-18058,200034,300023,900
2025-04-11056,700032,700024,000
2025-04-0430057,60030032,100025,500
2025-03-2860054,80060030,400024,400
2025-03-2160060,00060035,800024,200
2025-03-1460054,10060028,300025,800
2025-03-0760047,80060023,900023,900
2025-02-2860050,20060026,500023,700
2025-02-2170054,00070025,300028,700
2025-02-1460055,90060027,800028,100
2025-02-0760056,40060029,900026,500
2025-01-3160062,80060030,600032,200
2025-01-2460061,10060029,000032,100
2025-01-1760053,50060030,500023,000
2025-01-101,00049,8001,00029,600020,200
2024-12-272,40054,5002,40027,300027,200
2024-12-209,90060,8009,90029,300031,500
2024-12-135,90052,2005,90023,400028,800
2024-12-064,50051,7004,50026,500025,200
2024-11-293,60043,9003,60021,000022,900
2024-11-2260047,00060022,000025,000
2024-11-1560046,60060021,200025,400
2024-11-0860053,10060021,900031,200
2024-11-0160060,10060027,600032,500
2024-10-2560069,40060030,600038,800
2024-10-1870075,70070033,900041,800
2024-10-11077,200033,900043,300
2024-10-04082,500039,300043,200
2024-09-27089,100038,400050,700
2024-09-20093,900037,300056,600
2024-09-13092,100037,100055,000
2024-09-06093,300037,300056,000
2024-08-300113,900057,400056,500
2024-08-230113,000054,800058,200
2024-08-160116,000054,100061,900
2024-08-090119,100053,900065,200
2024-08-02100132,50010076,000056,500
2024-07-26100126,00010072,200053,800
2024-07-190119,200062,700056,500
2024-07-120102,800059,500043,300
2024-07-050117,000072,300044,700
2024-06-28100108,40010070,600037,800
2024-06-213,000118,7003,00065,300053,400
2024-06-141,600156,3001,600104,800051,500
2024-06-07900170,200900103,400066,800
2024-05-31900181,000900103,700077,300
2024-05-240164,600097,100067,500
2024-05-170162,000097,400064,600
2024-05-100172,800094,800078,000
2024-05-020180,300096,600083,700
2024-04-260159,200083,400075,800
2024-04-190157,000087,500069,500
2024-04-120143,600077,400066,200
2024-04-050129,700073,700056,000
2024-03-29500110,30050072,400037,900
2024-03-220103,000071,800031,200
2024-03-150102,600071,700030,900
2024-03-08094,100068,900025,200
2024-03-0120077,20020057,200020,000
2024-02-22046,200025,100021,100
2024-02-16046,000025,400020,600
2024-02-09066,600026,600040,000
2024-02-02065,000025,800039,200
2024-01-2650066,00050025,500040,500
2024-01-1950076,30050025,500050,800
2024-01-1250072,20050021,700050,500

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100T3713502024-03-25 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