| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250311 | 5,940 | 5,940 | 5,940 | 5,940 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 100% | 98% | 99% | 103% |
| 20250314 | 5,870 | 5,870 | 5,870 | 5,870 | 100 | -70 | 99% | 100% | 100% | ▼ | 100% | 98% | 97% | 98% | 102% |
| 20250317 | 5,930 | 5,930 | 5,930 | 5,930 | 300 | 60 | 101% | 100% | 300% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20250318 | 5,830 | 5,830 | 5,810 | 5,810 | 400 | -120 | 98% | 100% | 133% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20250321 | 5,870 | 5,870 | 5,870 | 5,870 | 200 | 60 | 101% | 100% | 50% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20250324 | 5,840 | 5,840 | 5,840 | 5,840 | 100 | -30 | 99% | 100% | 50% | ▼ | 100% | 102% | 101% | 98% | 102% |
| 20250326 | 5,840 | 5,840 | 5,840 | 5,840 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 101% | 98% | 102% |
| 20250331 | 5,800 | 5,800 | 5,800 | 5,800 | 100 | -40 | 99% | 100% | 100% | ▼ | 102% | 98% | 101% | 97% | 101% |
| 20250401 | 5,800 | 5,910 | 5,800 | 5,910 | 300 | 110 | 102% | 102% | 300% | ▲ | 101% | 99% | 101% | 99% | 103% |
| 20250402 | 5,810 | 5,850 | 5,740 | 5,850 | 800 | -60 | 99% | 101% | 267% | ▼ | 100% | 97% | 99% | 98% | 102% |
| 20250404 | 5,940 | 5,940 | 5,940 | 5,940 | 100 | 90 | 102% | 100% | 13% | ▲ | 103% | 104% | 106% | 99% | 103% |
| 20250408 | 5,550 | 5,750 | 5,550 | 5,690 | 1,400 | -250 | 96% | 103% | 1400% | ▼ | 100% | 105% | 107% | 95% | 100% |
| 20250409 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | -200 | 96% | 100% | 7% | ▼▼ | 99% | 102% | 102% | 92% | 100% |
| 20250410 | 5,790 | 5,870 | 5,560 | 5,760 | 2,000 | 270 | 105% | 99% | 2000% | ▲ | 100% | 104% | 105% | 96% | 105% |
| 20250411 | 5,660 | 5,680 | 5,560 | 5,680 | 700 | -80 | 99% | 100% | 35% | ▼ | 100% | 101% | 103% | 95% | 103% |
| 20250414 | 5,780 | 5,780 | 5,780 | 5,780 | 200 | 100 | 102% | 100% | 29% | ▲ | 100% | 101% | 103% | 97% | 105% |
| 20250416 | 5,780 | 5,780 | 5,780 | 5,780 | 300 | 0 | 100% | 100% | 150% | -- | 101% | 101% | 102% | 97% | 105% |
| 20250418 | 5,840 | 5,880 | 5,840 | 5,880 | 200 | 100 | 102% | 101% | 67% | ▲ | 100% | 102% | 103% | 98% | 107% |
| 20250421 | 5,780 | 5,780 | 5,780 | 5,780 | 100 | -100 | 98% | 100% | 50% | ▼ | 101% | 101% | 105% | 97% | 105% |
| 20250422 | 5,790 | 5,890 | 5,790 | 5,820 | 300 | 40 | 101% | 101% | 300% | ▲ | 100% | 100% | 104% | 98% | 106% |
| 20250423 | 5,830 | 5,830 | 5,820 | 5,820 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 98% | 104% | 98% | 106% |
| 20250424 | 5,880 | 5,880 | 5,880 | 5,880 | 100 | 60 | 101% | 100% | 20% | ▲ | 97% | 97% | 108% | 99% | 107% |
| 20250425 | 5,980 | 6,000 | 5,780 | 5,780 | 3,200 | -100 | 98% | 97% | 3200% | ▼ | 101% | 101% | 112% | 97% | 105% |
| 20250428 | 5,780 | 5,820 | 5,730 | 5,820 | 700 | 40 | 101% | 101% | 22% | ▲ | 101% | 102% | 112% | 98% | 106% |
| 20250430 | 5,760 | 5,860 | 5,760 | 5,790 | 1,100 | -30 | 99% | 101% | 157% | ▼ | 100% | 103% | 112% | 97% | 105% |
| 20250501 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | 0 | 100% | 100% | 9% | -- | 101% | 104% | 113% | 97% | 105% |
| 20250502 | 5,740 | 5,790 | 5,740 | 5,790 | 500 | 0 | 100% | 101% | 500% | -- | 100% | 102% | 111% | 97% | 105% |
| 20250507 | 5,830 | 5,830 | 5,810 | 5,810 | 300 | 20 | 100% | 100% | 60% | ▲ | 102% | 102% | 112% | 98% | 106% |
| 20250509 | 5,790 | 5,880 | 5,780 | 5,880 | 1,000 | 70 | 101% | 102% | 333% | ▲▲ | 101% | 101% | 110% | 99% | 107% |
| 20250512 | 5,870 | 5,950 | 5,860 | 5,950 | 1,000 | 70 | 101% | 101% | 100% | ▲▲▲ | 99% | 100% | 107% | 100% | 108% |
| 20250513 | 5,970 | 5,970 | 5,930 | 5,930 | 700 | -20 | 100% | 99% | 70% | ▼ | 99% | 101% | 108% | 100% | 108% |
| 20250514 | 5,920 | 5,940 | 5,830 | 5,890 | 1,200 | -40 | 99% | 99% | 171% | ▼▼ | 99% | 101% | 107% | 99% | 107% |
| 20250515 | 5,970 | 5,970 | 5,910 | 5,920 | 1,000 | 30 | 101% | 99% | 83% | ▲ | 100% | 102% | 108% | 99% | 104% |
| 20250516 | 5,930 | 5,930 | 5,930 | 5,930 | 300 | 10 | 100% | 100% | 30% | ▲▲ | 102% | 104% | 110% | 100% | 104% |
| 20250519 | 5,840 | 5,970 | 5,840 | 5,970 | 500 | 40 | 101% | 102% | 167% | ▲▲▲ | 99% | 108% | 107% | 100% | 103% |
| 20250520 | 5,980 | 6,000 | 5,950 | 5,950 | 1,000 | -20 | 100% | 99% | 200% | ▼ | 103% | 110% | 109% | 100% | 103% |
| 20250521 | 5,860 | 6,090 | 5,860 | 6,040 | 1,400 | 90 | 102% | 103% | 140% | ▲ | 98% | 104% | 105% | 100% | 104% |
| 20250522 | 6,090 | 6,090 | 5,940 | 5,950 | 500 | -90 | 99% | 98% | 36% | ▼ | 102% | 106% | 108% | 99% | 103% |
| 20250523 | 5,960 | 6,090 | 5,960 | 6,090 | 700 | 140 | 102% | 102% | 140% | ▲ | 105% | 102% | 0% | 100% | 105% |
| 20250526 | 6,140 | 6,500 | 6,140 | 6,460 | 1,800 | 370 | 106% | 105% | 257% | ▲▲ | 97% | 96% | 0% | 100% | 112% |
| 20250527 | 6,450 | 6,450 | 6,280 | 6,280 | 1,300 | -180 | 97% | 97% | 72% | ▼ | 102% | 102% | 0% | 97% | 109% |
| 20250528 | 6,180 | 6,320 | 6,040 | 6,320 | 900 | 40 | 101% | 102% | 69% | ▲ | 100% | 101% | 0% | 98% | 109% |
| 20250529 | 6,290 | 6,290 | 6,290 | 6,290 | 100 | -30 | 100% | 100% | 11% | ▼ | 100% | 102% | 0% | 97% | 109% |
| 20250530 | 6,190 | 6,190 | 6,020 | 6,190 | 600 | -100 | 98% | 100% | 600% | ▼▼ | 100% | 104% | 0% | 96% | 107% |
| 20250602 | 6,190 | 6,190 | 6,190 | 6,190 | 100 | 0 | 100% | 100% | 17% | -- | 102% | 104% | 0% | 96% | 107% |
| 20250603 | 6,190 | 6,330 | 6,120 | 6,330 | 900 | 140 | 102% | 102% | 900% | ▲ | 100% | 0% | 0% | 98% | 109% |
| 20250604 | 6,310 | 6,320 | 6,310 | 6,320 | 300 | -10 | 100% | 100% | 33% | ▼ | 100% | 0% | 0% | 98% | 109% |
| 20250605 | 6,320 | 6,320 | 6,320 | 6,320 | 100 | 0 | 100% | 100% | 33% | -- | 101% | 0% | 0% | 98% | 107% |
| 20250606 | 6,320 | 6,410 | 6,260 | 6,410 | 1,500 | 90 | 101% | 101% | 1500% | ▲ | % | % | % | 99% | 109% |
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 | 1,400 | 0 | 600 | 0 | 800 |
| 2025-05-23 | 0 | 1,600 | 0 | 900 | 0 | 700 |
| 2025-05-16 | 0 | 1,100 | 0 | 900 | 0 | 200 |
| 2025-05-09 | 0 | 1,200 | 0 | 900 | 0 | 300 |
| 2025-05-02 | 0 | 1,100 | 0 | 900 | 0 | 200 |
| 2025-04-25 | 0 | 1,300 | 0 | 900 | 0 | 400 |
| 2025-04-18 | 0 | 1,300 | 0 | 900 | 0 | 400 |
| 2025-04-11 | 0 | 1,600 | 0 | 1,000 | 0 | 600 |
| 2025-04-04 | 0 | 1,400 | 0 | 1,100 | 0 | 300 |
| 2025-03-28 | 0 | 1,600 | 0 | 1,100 | 0 | 500 |
| 2025-03-21 | 0 | 1,500 | 0 | 1,100 | 0 | 400 |
| 2025-03-14 | 0 | 1,500 | 0 | 1,100 | 0 | 400 |
| 2025-03-07 | 0 | 1,500 | 0 | 1,100 | 0 | 400 |
| 2025-02-28 | 0 | 1,500 | 0 | 1,100 | 0 | 400 |
| 2025-02-21 | 0 | 1,300 | 0 | 1,100 | 0 | 200 |
| 2025-02-14 | 0 | 1,300 | 0 | 1,100 | 0 | 200 |
| 2025-02-07 | 0 | 1,300 | 0 | 1,100 | 0 | 200 |
| 2025-01-31 | 0 | 1,400 | 0 | 1,100 | 0 | 300 |
| 2025-01-24 | 0 | 1,400 | 0 | 1,100 | 0 | 300 |
| 2025-01-17 | 0 | 1,400 | 0 | 1,100 | 0 | 300 |
| 2025-01-10 | 0 | 1,500 | 0 | 1,200 | 0 | 300 |
| 2024-12-27 | 0 | 1,300 | 0 | 1,100 | 0 | 200 |
| 2024-12-20 | 0 | 1,300 | 0 | 800 | 0 | 500 |
| 2024-12-13 | 0 | 1,500 | 0 | 900 | 0 | 600 |
| 2024-12-06 | 0 | 1,400 | 0 | 700 | 0 | 700 |
| 2024-11-29 | 0 | 1,100 | 0 | 500 | 0 | 600 |
| 2024-11-22 | 0 | 1,900 | 0 | 600 | 0 | 1,300 |
| 2024-11-15 | 0 | 1,800 | 0 | 400 | 0 | 1,400 |
| 2024-11-08 | 0 | 2,200 | 0 | 400 | 0 | 1,800 |
| 2024-11-01 | 0 | 2,200 | 0 | 400 | 0 | 1,800 |
| 2024-10-25 | 0 | 1,800 | 0 | 100 | 0 | 1,700 |
| 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 |
|---|---|---|---|
| 20250409 | 15:30 | ニューグランド | 2025年11月期第1四半期決算短信〔日本基準〕(非連結) |
| 20250409 | 15:30 | ニューグランド | 取締役の辞任及び担当事項の変更に関するお知らせ |
| 20250117 | 15:30 | ニューグランド | 剰余金の配当に関するお知らせ |
| 20250117 | 15:30 | ニューグランド | 役員の異動に関するお知らせ |
| 20250117 | 15:30 | ニューグランド | 投資単位の引下げに関する考え方及び方針等について |
| 20250110 | 15:30 | ニューグランド | 業績予想の修正に関するお知らせ |
| 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 |