| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 5,390 | 5,390 | 5,390 | 5,390 | 100 | 60 | 101% | 100% | 50% | ▲ | 100% | 96% | 106% | 89% | 110% |
| 20240726 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 10 | 100% | 100% | 100% | ▲ | 101% | 92% | 105% | 89% | 110% |
| 20240729 | 5,450 | 5,490 | 5,450 | 5,490 | 200 | 90 | 102% | 101% | 200% | ▲ | 98% | 97% | 107% | 90% | 109% |
| 20240801 | 5,340 | 5,340 | 5,210 | 5,210 | 1,100 | -280 | 95% | 98% | 550% | ▼ | 99% | 99% | 110% | 86% | 100% |
| 20240802 | 5,250 | 5,250 | 5,210 | 5,210 | 200 | 0 | 100% | 99% | 18% | -- | 84% | 98% | 111% | 86% | 100% |
| 20240805 | 5,210 | 5,210 | 4,400 | 4,400 | 1,600 | -810 | 84% | 84% | 800% | ▼ | 98% | 102% | 114% | 72% | 100% |
| 20240807 | 5,090 | 5,090 | 5,000 | 5,000 | 300 | 600 | 114% | 98% | 19% | ▲ | 105% | 106% | 121% | 82% | 114% |
| 20240808 | 4,930 | 5,200 | 4,930 | 5,200 | 400 | 200 | 104% | 105% | 133% | ▲ | 100% | 104% | 119% | 85% | 118% |
| 20240813 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | -90 | 98% | 100% | 25% | ▼ | 98% | 104% | 119% | 84% | 116% |
| 20240814 | 5,100 | 5,100 | 5,010 | 5,010 | 300 | -100 | 98% | 98% | 300% | ▼▼ | 98% | 102% | 115% | 82% | 114% |
| 20240815 | 5,310 | 5,310 | 5,200 | 5,200 | 200 | 190 | 104% | 98% | 67% | ▲ | 98% | 103% | 114% | 94% | 118% |
| 20240816 | 5,350 | 5,350 | 5,250 | 5,250 | 300 | 50 | 101% | 98% | 150% | ▲▲ | 100% | 105% | 119% | 95% | 119% |
| 20240820 | 5,300 | 5,310 | 5,300 | 5,310 | 300 | 60 | 101% | 100% | 100% | ▲▲▲ | 100% | 105% | 124% | 96% | 121% |
| 20240821 | 5,320 | 5,320 | 5,320 | 5,320 | 200 | 10 | 100% | 100% | 67% | ▲▲▲▲ | 100% | 106% | 122% | 96% | 121% |
| 20240822 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 80 | 102% | 100% | 50% | ▲▲▲▲▲ | 101% | 105% | 121% | 98% | 123% |
| 20240826 | 5,460 | 5,520 | 5,460 | 5,520 | 200 | 120 | 102% | 101% | 200% | ▲▲▲▲▲▲ | 100% | 100% | 119% | 100% | 125% |
| 20240827 | 5,560 | 5,560 | 5,560 | 5,560 | 100 | 40 | 101% | 100% | 50% | ▲▲▲▲▲▲▲ | 100% | 97% | 118% | 100% | 126% |
| 20240829 | 5,570 | 5,570 | 5,560 | 5,560 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 99% | 115% | 100% | 126% |
| 20240830 | 5,720 | 5,720 | 5,720 | 5,720 | 100 | 160 | 103% | 100% | 50% | ▲ | 100% | 104% | 119% | 100% | 130% |
| 20240902 | 5,560 | 5,560 | 5,550 | 5,550 | 200 | -170 | 97% | 100% | 200% | ▼ | 97% | 104% | 118% | 97% | 126% |
| 20240903 | 5,600 | 5,600 | 5,430 | 5,430 | 300 | -120 | 98% | 97% | 150% | ▼▼ | 100% | 107% | 120% | 95% | 123% |
| 20240904 | 5,430 | 5,430 | 5,430 | 5,430 | 200 | 0 | 100% | 100% | 67% | -- | 102% | 108% | 118% | 95% | 123% |
| 20240905 | 5,520 | 5,650 | 5,520 | 5,650 | 900 | 220 | 104% | 102% | 450% | ▲ | 101% | 106% | 114% | 99% | 128% |
| 20240906 | 5,750 | 5,800 | 5,750 | 5,800 | 800 | 150 | 103% | 101% | 89% | ▲▲ | 98% | 109% | 114% | 100% | 132% |
| 20240909 | 5,800 | 5,800 | 5,700 | 5,700 | 200 | -100 | 98% | 98% | 25% | ▼ | 100% | 109% | 118% | 98% | 130% |
| 20240911 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | 100 | 102% | 100% | 50% | ▲ | 102% | 113% | 117% | 100% | 116% |
| 20240912 | 5,850 | 6,000 | 5,850 | 5,960 | 700 | 160 | 103% | 102% | 700% | ▲▲ | 102% | 111% | 115% | 100% | 119% |
| 20240913 | 5,960 | 6,090 | 5,960 | 6,090 | 200 | 130 | 102% | 102% | 29% | ▲▲▲ | 102% | 104% | 110% | 100% | 122% |
| 20240917 | 6,200 | 6,400 | 6,200 | 6,300 | 1,300 | 210 | 103% | 102% | 650% | ▲▲▲▲ | 99% | 101% | 108% | 100% | 126% |
| 20240918 | 6,360 | 6,360 | 6,300 | 6,300 | 300 | 0 | 100% | 99% | 23% | -- | 103% | 100% | 107% | 100% | 121% |
| 20240919 | 6,380 | 6,590 | 6,380 | 6,590 | 1,400 | 290 | 105% | 103% | 467% | ▲ | 100% | 100% | 107% | 100% | 126% |
| 20240920 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | -190 | 97% | 100% | 7% | ▼ | 100% | 100% | 106% | 97% | 121% |
| 20240924 | 6,430 | 6,590 | 6,430 | 6,450 | 1,600 | 50 | 101% | 100% | 1600% | ▲ | 100% | 100% | 103% | 98% | 121% |
| 20240925 | 6,390 | 6,390 | 6,390 | 6,390 | 100 | -60 | 99% | 100% | 6% | ▼ | 100% | 102% | 103% | 97% | 118% |
| 20240927 | 6,380 | 6,390 | 6,370 | 6,370 | 400 | -20 | 100% | 100% | 400% | ▼▼ | 101% | 104% | 106% | 97% | 117% |
| 20240930 | 6,250 | 6,300 | 6,250 | 6,300 | 300 | -70 | 99% | 101% | 75% | ▼▼▼ | 102% | 104% | 105% | 96% | 116% |
| 20241001 | 6,300 | 6,500 | 6,300 | 6,400 | 500 | 100 | 102% | 102% | 167% | ▲ | 100% | 103% | 103% | 97% | 118% |
| 20241002 | 6,410 | 6,410 | 6,410 | 6,410 | 100 | 10 | 100% | 100% | 20% | ▲▲ | 100% | 105% | 101% | 97% | 118% |
| 20241003 | 6,510 | 6,510 | 6,510 | 6,510 | 100 | 100 | 102% | 100% | 100% | ▲▲▲ | 100% | 105% | 101% | 99% | 120% |
| 20241004 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | -10 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 99% | 120% |
| 20241007 | 6,550 | 6,580 | 6,550 | 6,580 | 300 | 80 | 101% | 100% | 300% | ▲ | 100% | 98% | 0% | 100% | 121% |
| 20241008 | 6,590 | 6,590 | 6,590 | 6,590 | 500 | 10 | 100% | 100% | 167% | ▲▲ | 104% | 99% | 0% | 100% | 117% |
| 20241009 | 6,600 | 6,840 | 6,600 | 6,840 | 2,900 | 250 | 104% | 104% | 580% | ▲▲▲ | 98% | 99% | 0% | 100% | 120% |
| 20241010 | 6,640 | 6,640 | 6,300 | 6,530 | 2,900 | -310 | 95% | 98% | 100% | ▼ | 100% | 103% | 0% | 95% | 115% |
| 20241011 | 6,430 | 6,430 | 6,430 | 6,430 | 100 | -100 | 98% | 100% | 3% | ▼▼ | 100% | 102% | 0% | 94% | 111% |
| 20241015 | 6,450 | 6,650 | 6,450 | 6,460 | 400 | 30 | 100% | 100% | 400% | ▲ | 100% | 100% | 0% | 94% | 108% |
| 20241016 | 6,560 | 6,560 | 6,560 | 6,560 | 500 | 100 | 102% | 100% | 125% | ▲▲ | 98% | 97% | 0% | 96% | 108% |
| 20241017 | 6,760 | 6,760 | 6,540 | 6,600 | 900 | 40 | 101% | 98% | 180% | ▲▲▲ | 100% | 0% | 0% | 96% | 105% |
| 20241018 | 6,530 | 6,560 | 6,530 | 6,560 | 200 | -40 | 99% | 100% | 22% | ▼ | 100% | 0% | 0% | 96% | 104% |
| 20241021 | 6,570 | 6,570 | 6,570 | 6,570 | 100 | 10 | 100% | 100% | 50% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20241022 | 6,530 | 6,530 | 6,530 | 6,530 | 100 | -40 | 99% | 100% | 100% | ▼ | % | % | % | 95% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 1,700 | 0 | 300 | 0 | 1,400 |
| 2024-10-11 | 0 | 2,200 | 0 | 400 | 0 | 1,800 |
| 2024-10-04 | 0 | 2,000 | 0 | 900 | 0 | 1,100 |
| 2024-09-27 | 0 | 2,100 | 0 | 900 | 0 | 1,200 |
| 2024-09-20 | 0 | 2,000 | 0 | 1,000 | 0 | 1,000 |
| 2024-09-13 | 0 | 1,600 | 0 | 700 | 0 | 900 |
| 2024-09-06 | 0 | 1,700 | 0 | 700 | 0 | 1,000 |
| 2024-08-30 | 0 | 1,900 | 0 | 800 | 0 | 1,100 |
| 2024-08-23 | 0 | 2,000 | 0 | 900 | 0 | 1,100 |
| 2024-08-16 | 0 | 1,900 | 0 | 900 | 0 | 1,000 |
| 2024-08-09 | 0 | 1,800 | 0 | 800 | 0 | 1,000 |
| 2024-08-02 | 0 | 2,200 | 0 | 900 | 0 | 1,300 |
| 2024-07-26 | 0 | 2,000 | 0 | 900 | 0 | 1,100 |
| 2024-07-19 | 0 | 1,900 | 0 | 900 | 0 | 1,000 |
| 2024-07-12 | 0 | 1,700 | 0 | 800 | 0 | 900 |
| 2024-07-05 | 0 | 1,300 | 0 | 800 | 0 | 500 |
| 2024-06-28 | 0 | 1,500 | 0 | 800 | 0 | 700 |
| 2024-06-21 | 0 | 1,400 | 0 | 800 | 0 | 600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241009 | 15:00 | ニューグランド | 2024年11月期第３四半期決算短信〔日本基準〕（非連結） |
| 20240710 | 15:00 | ニューグランド | 2024年11月期 第2四半期決算短信[日本基準]（非連結） |
| 20240708 | 15:00 | ニューグランド | 業績予想の修正に関するお知らせ |
| 20240411 | 15:00 | ニューグランド | 2024年11月期 第１四半期決算短信[日本基準]（非連結） |
| 20240328 | 15:00 | ニューグランド | （開示事項の経過報告）固定資産の譲渡及び特別利益の計上並びに固定資産の取得に関するお知らせ |
| 20240117 | 15:00 | ニューグランド | 役員の異動に関するお知らせ |
| 20240110 | 15:00 | ニューグランド | 業績予想の修正に関するお知らせ |
| 20240109 | 16:40 | ニューグランド | 食中毒事故発生に関するお詫びとお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9720 | 2 | 第134期（2011年 11月期） | 2024-06-26 20:55:57 |
| 9720 | 2 | 第135期（2012年 11月期） | 2024-06-26 20:55:55 |
| 9720 | 2 | 第136期（2013年 11月期） | 2024-06-26 20:55:54 |
| 9720 | 2 | 第137期（2014年 11月期） | 2024-06-26 20:55:52 |
| 9720 | 2 | 第138期（2015年11月期） | 2024-06-26 20:55:51 |
| 9720 | 2 | 第139期（2016年11月期） | 2024-06-26 20:55:50 |
| 9720 | 2 | 第140期（2017年11月期） | 2024-06-26 20:55:48 |
| 9720 | 2 | 第141期（2018年11月期） | 2024-06-26 20:55:47 |
| 9720 | 2 | 第142期（2019年11月期） | 2024-06-26 20:55:45 |
| 9720 | 2 | 第143期（2020年11月期） | 2024-06-26 20:55:44 |