| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,450 | 3,565 | 3,415 | 3,545 | 82,400 | 125 | 104% | 103% | 112% | ▲ | 98% | 106% | 101% | 96% | 107% |
| 20240925 | 3,510 | 3,535 | 3,430 | 3,445 | 69,000 | -100 | 97% | 98% | 84% | ▼ | 102% | 105% | 99% | 94% | 104% |
| 20240926 | 3,540 | 3,600 | 3,485 | 3,600 | 91,400 | 155 | 104% | 102% | 132% | ▲ | 100% | 102% | 98% | 98% | 108% |
| 20240927 | 3,585 | 3,650 | 3,550 | 3,570 | 71,200 | -30 | 99% | 100% | 78% | ▼ | 101% | 105% | 103% | 97% | 107% |
| 20240930 | 3,420 | 3,515 | 3,420 | 3,465 | 82,500 | -105 | 97% | 101% | 116% | ▼▼ | 105% | 102% | 98% | 94% | 104% |
| 20241001 | 3,535 | 3,725 | 3,515 | 3,715 | 60,800 | 250 | 107% | 105% | 74% | ▲ | 101% | 100% | 96% | 100% | 112% |
| 20241002 | 3,610 | 3,705 | 3,600 | 3,640 | 56,700 | -75 | 98% | 101% | 93% | ▼ | 95% | 94% | 92% | 98% | 109% |
| 20241003 | 3,745 | 3,745 | 3,560 | 3,560 | 43,500 | -80 | 98% | 95% | 77% | ▼▼ | 101% | 99% | 97% | 96% | 107% |
| 20241004 | 3,560 | 3,605 | 3,550 | 3,580 | 27,700 | 20 | 101% | 101% | 64% | ▲ | 99% | 96% | 93% | 96% | 108% |
| 20241007 | 3,645 | 3,645 | 3,550 | 3,605 | 38,900 | 25 | 101% | 99% | 140% | ▲▲ | 99% | 99% | 98% | 97% | 108% |
| 20241008 | 3,560 | 3,615 | 3,510 | 3,520 | 25,600 | -85 | 98% | 99% | 66% | ▼ | 100% | 99% | 104% | 95% | 106% |
| 20241009 | 3,540 | 3,560 | 3,490 | 3,530 | 36,000 | 10 | 100% | 100% | 141% | ▲ | 98% | 98% | 104% | 95% | 105% |
| 20241010 | 3,550 | 3,550 | 3,445 | 3,485 | 28,100 | -45 | 99% | 98% | 78% | ▼ | 100% | 99% | 112% | 94% | 104% |
| 20241011 | 3,480 | 3,520 | 3,465 | 3,465 | 20,900 | -20 | 99% | 100% | 74% | ▼▼ | 100% | 98% | 111% | 93% | 103% |
| 20241015 | 3,515 | 3,530 | 3,465 | 3,510 | 22,200 | 45 | 101% | 100% | 106% | ▲ | 101% | 100% | 113% | 94% | 104% |
| 20241016 | 3,450 | 3,545 | 3,430 | 3,470 | 19,800 | -40 | 99% | 101% | 89% | ▼ | 99% | 97% | 115% | 93% | 103% |
| 20241017 | 3,480 | 3,525 | 3,460 | 3,460 | 20,400 | -10 | 100% | 99% | 103% | ▼▼ | 100% | 96% | 115% | 93% | 103% |
| 20241018 | 3,470 | 3,490 | 3,430 | 3,455 | 17,700 | -5 | 100% | 100% | 87% | ▼▼▼ | 100% | 96% | 116% | 93% | 101% |
| 20241021 | 3,455 | 3,460 | 3,405 | 3,445 | 21,100 | -10 | 100% | 100% | 119% | ▼▼▼▼ | 98% | 97% | 116% | 93% | 101% |
| 20241022 | 3,440 | 3,450 | 3,360 | 3,375 | 33,000 | -70 | 98% | 98% | 156% | ▼▼▼▼▼ | 98% | 99% | 119% | 91% | 100% |
| 20241023 | 3,370 | 3,370 | 3,310 | 3,310 | 27,800 | -65 | 98% | 98% | 84% | ▼▼▼▼▼▼ | 101% | 103% | 121% | 89% | 100% |
| 20241024 | 3,290 | 3,335 | 3,280 | 3,325 | 32,100 | 15 | 100% | 101% | 115% | ▲ | 99% | 101% | 120% | 90% | 100% |
| 20241025 | 3,335 | 3,335 | 3,250 | 3,300 | 31,500 | -25 | 99% | 99% | 98% | ▼ | 101% | 103% | 121% | 89% | 100% |
| 20241028 | 3,295 | 3,340 | 3,280 | 3,340 | 43,400 | 40 | 101% | 101% | 138% | ▲ | 100% | 102% | 120% | 90% | 101% |
| 20241029 | 3,330 | 3,345 | 3,290 | 3,345 | 25,200 | 5 | 100% | 100% | 58% | ▲▲ | 101% | 104% | 119% | 90% | 101% |
| 20241030 | 3,355 | 3,420 | 3,355 | 3,380 | 45,200 | 35 | 101% | 101% | 179% | ▲▲▲ | 100% | 110% | 118% | 93% | 102% |
| 20241031 | 3,365 | 3,425 | 3,365 | 3,380 | 22,700 | 0 | 100% | 100% | 50% | -- | 102% | 112% | 120% | 94% | 102% |
| 20241101 | 3,315 | 3,410 | 3,300 | 3,365 | 43,000 | -15 | 100% | 102% | 189% | ▼ | 99% | 114% | 115% | 93% | 102% |
| 20241105 | 3,435 | 3,465 | 3,365 | 3,400 | 35,900 | 35 | 101% | 99% | 83% | ▲ | 102% | 114% | 118% | 94% | 103% |
| 20241106 | 3,425 | 3,530 | 3,425 | 3,505 | 47,500 | 105 | 103% | 102% | 132% | ▲▲ | 102% | 106% | 111% | 99% | 106% |
| 20241107 | 3,635 | 3,715 | 3,570 | 3,695 | 58,000 | 190 | 105% | 102% | 122% | ▲▲▲ | 99% | 107% | 108% | 100% | 112% |
| 20241108 | 3,735 | 3,770 | 3,635 | 3,705 | 75,900 | 10 | 100% | 99% | 131% | ▲▲▲▲ | 106% | 108% | 109% | 100% | 112% |
| 20241111 | 3,690 | 4,065 | 3,605 | 3,910 | 576,000 | 205 | 106% | 106% | 759% | ▲▲▲▲▲ | 95% | 97% | 100% | 100% | 118% |
| 20241112 | 4,050 | 4,050 | 3,830 | 3,830 | 225,900 | -80 | 98% | 95% | 39% | ▼ | 101% | 104% | 106% | 98% | 116% |
| 20241113 | 3,795 | 3,895 | 3,750 | 3,850 | 158,200 | 20 | 101% | 101% | 70% | ▲ | 104% | 103% | 105% | 98% | 117% |
| 20241114 | 3,835 | 4,015 | 3,830 | 3,995 | 188,100 | 145 | 104% | 104% | 119% | ▲▲ | 98% | 98% | 101% | 100% | 121% |
| 20241115 | 4,010 | 4,045 | 3,935 | 3,940 | 93,100 | -55 | 99% | 98% | 49% | ▼ | 101% | 102% | 104% | 99% | 119% |
| 20241118 | 3,885 | 3,960 | 3,875 | 3,930 | 39,300 | -10 | 100% | 101% | 42% | ▼▼ | 101% | 101% | 103% | 98% | 119% |
| 20241119 | 3,930 | 3,990 | 3,900 | 3,965 | 63,700 | 35 | 101% | 101% | 162% | ▲ | 99% | 99% | 101% | 99% | 120% |
| 20241120 | 3,960 | 4,025 | 3,910 | 3,915 | 62,900 | -50 | 99% | 99% | 99% | ▼ | 101% | 100% | 102% | 98% | 119% |
| 20241121 | 3,915 | 3,990 | 3,915 | 3,940 | 48,100 | 25 | 101% | 101% | 76% | ▲ | 101% | 98% | 101% | 99% | 119% |
| 20241122 | 3,930 | 3,980 | 3,920 | 3,955 | 46,600 | 15 | 100% | 101% | 97% | ▲▲ | 99% | 98% | 104% | 99% | 120% |
| 20241125 | 3,970 | 3,990 | 3,890 | 3,915 | 74,500 | -40 | 99% | 99% | 160% | ▼ | 100% | 101% | 106% | 98% | 117% |
| 20241126 | 3,910 | 3,915 | 3,850 | 3,915 | 60,500 | 0 | 100% | 100% | 81% | -- | 98% | 104% | 107% | 98% | 117% |
| 20241127 | 3,875 | 3,900 | 3,755 | 3,800 | 79,800 | -115 | 97% | 98% | 132% | ▼ | 101% | 106% | 109% | 95% | 113% |
| 20241128 | 3,795 | 3,865 | 3,790 | 3,845 | 47,900 | 45 | 101% | 101% | 60% | ▲ | 102% | 104% | 108% | 96% | 114% |
| 20241129 | 3,820 | 3,915 | 3,800 | 3,885 | 69,200 | 40 | 101% | 102% | 144% | ▲▲ | 101% | 102% | 106% | 97% | 115% |
| 20241202 | 3,915 | 3,970 | 3,880 | 3,945 | 53,300 | 60 | 102% | 101% | 77% | ▲▲▲ | 102% | 100% | 104% | 99% | 116% |
| 20241203 | 3,970 | 4,090 | 3,970 | 4,040 | 61,800 | 95 | 102% | 102% | 116% | ▲▲▲▲ | 99% | 98% | 102% | 100% | 115% |
| 20241204 | 4,040 | 4,040 | 3,940 | 3,980 | 57,600 | -60 | 99% | 99% | 93% | ▼ | 99% | 98% | 103% | 99% | 108% |
| 20241205 | 4,025 | 4,080 | 3,990 | 3,990 | 68,500 | 10 | 100% | 99% | 119% | ▲ | 100% | 99% | 104% | 99% | 108% |
| 20241206 | 4,000 | 4,010 | 3,945 | 3,980 | 33,500 | -10 | 100% | 100% | 49% | ▼ | 99% | 99% | 0% | 99% | 105% |
| 20241209 | 4,000 | 4,020 | 3,960 | 3,970 | 37,800 | -10 | 100% | 99% | 113% | ▼▼ | 97% | 98% | 0% | 98% | 104% |
| 20241210 | 3,995 | 4,010 | 3,875 | 3,875 | 55,700 | -95 | 98% | 97% | 147% | ▼▼▼ | 102% | 101% | 0% | 96% | 102% |
| 20241211 | 3,855 | 3,930 | 3,815 | 3,930 | 61,800 | 55 | 101% | 102% | 111% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241212 | 3,955 | 3,985 | 3,940 | 3,940 | 72,400 | 10 | 100% | 100% | 117% | ▲▲ | 100% | 101% | 0% | 98% | 104% |
| 20241213 | 3,885 | 3,935 | 3,835 | 3,895 | 42,000 | -45 | 99% | 100% | 58% | ▼ | 99% | 105% | 0% | 96% | 103% |
| 20241216 | 3,935 | 3,955 | 3,885 | 3,905 | 35,400 | 10 | 100% | 99% | 84% | ▲ | 98% | 105% | 0% | 97% | 103% |
| 20241217 | 3,935 | 3,950 | 3,855 | 3,865 | 47,800 | -40 | 99% | 98% | 135% | ▼ | 102% | 0% | 0% | 96% | 102% |
| 20241218 | 3,865 | 3,925 | 3,865 | 3,925 | 38,300 | 60 | 102% | 102% | 80% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20241219 | 3,880 | 3,930 | 3,825 | 3,930 | 52,100 | 5 | 100% | 101% | 136% | ▲▲ | 105% | 0% | 0% | 97% | 103% |
| 20241220 | 3,955 | 4,160 | 3,905 | 4,140 | 156,900 | 210 | 105% | 105% | 301% | ▲▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,500 | 98,900 | 1,800 | 37,100 | 3,700 | 61,800 |
| 2024-12-06 | 6,600 | 98,000 | 1,900 | 45,800 | 4,700 | 52,200 |
| 2024-11-29 | 6,200 | 96,600 | 1,900 | 35,500 | 4,300 | 61,100 |
| 2024-11-22 | 5,900 | 114,500 | 1,800 | 34,000 | 4,100 | 80,500 |
| 2024-11-15 | 5,700 | 97,000 | 1,800 | 35,400 | 3,900 | 61,600 |
| 2024-11-08 | 8,400 | 85,400 | 1,000 | 26,900 | 7,400 | 58,500 |
| 2024-11-01 | 7,300 | 90,700 | 1,000 | 29,800 | 6,300 | 60,900 |
| 2024-10-25 | 7,500 | 83,000 | 1,000 | 24,900 | 6,500 | 58,100 |
| 2024-10-18 | 7,500 | 79,300 | 1,000 | 26,100 | 6,500 | 53,200 |
| 2024-10-11 | 7,700 | 77,500 | 1,000 | 24,900 | 6,700 | 52,600 |
| 2024-10-04 | 8,200 | 76,900 | 1,000 | 23,600 | 7,200 | 53,300 |
| 2024-09-27 | 9,800 | 62,100 | 1,300 | 13,900 | 8,500 | 48,200 |
| 2024-09-20 | 11,500 | 65,000 | 3,900 | 13,100 | 7,600 | 51,900 |
| 2024-09-13 | 10,800 | 51,700 | 2,900 | 10,900 | 7,900 | 40,800 |
| 2024-09-06 | 10,300 | 53,000 | 2,900 | 10,100 | 7,400 | 42,900 |
| 2024-08-30 | 13,100 | 50,200 | 5,800 | 10,400 | 7,300 | 39,800 |
| 2024-08-23 | 8,500 | 44,800 | 1,900 | 10,400 | 6,600 | 34,400 |
| 2024-08-16 | 8,400 | 40,700 | 1,900 | 12,400 | 6,500 | 28,300 |
| 2024-08-09 | 7,500 | 45,900 | 1,900 | 13,500 | 5,600 | 32,400 |
| 2024-08-02 | 5,600 | 56,900 | 2,200 | 22,100 | 3,400 | 34,800 |
| 2024-07-26 | 10,400 | 68,400 | 2,200 | 27,600 | 8,200 | 40,800 |
| 2024-07-19 | 13,700 | 97,800 | 2,200 | 43,900 | 11,500 | 53,900 |
| 2024-07-12 | 10,400 | 95,800 | 2,200 | 25,200 | 8,200 | 70,600 |
| 2024-07-05 | 15,500 | 96,100 | 8,200 | 25,500 | 7,300 | 70,600 |
| 2024-06-28 | 21,800 | 97,000 | 8,200 | 22,500 | 13,600 | 74,500 |
| 2024-06-21 | 21,400 | 123,800 | 8,300 | 26,200 | 13,100 | 97,600 |
| 2024-06-14 | 26,600 | 134,700 | 8,500 | 32,700 | 18,100 | 102,000 |
| 2024-06-07 | 29,700 | 131,300 | 8,300 | 29,400 | 21,400 | 101,900 |
| 2024-05-31 | 29,600 | 141,900 | 8,200 | 39,100 | 21,400 | 102,800 |
| 2024-05-24 | 26,000 | 94,000 | 8,200 | 23,600 | 17,800 | 70,400 |
| 2024-05-17 | 26,900 | 68,300 | 8,300 | 17,200 | 18,600 | 51,100 |
| 2024-05-10 | 25,000 | 91,000 | 8,300 | 26,000 | 16,700 | 65,000 |
| 2024-05-02 | 24,900 | 73,700 | 8,500 | 21,400 | 16,400 | 52,300 |
| 2024-04-26 | 26,400 | 71,200 | 8,300 | 22,600 | 18,100 | 48,600 |
| 2024-04-19 | 24,400 | 70,700 | 8,500 | 23,900 | 15,900 | 46,800 |
| 2024-04-12 | 25,600 | 107,000 | 8,300 | 34,600 | 17,300 | 72,400 |
| 2024-04-05 | 36,700 | 57,400 | 24,200 | 18,300 | 12,500 | 39,100 |
| 2024-03-29 | 36,900 | 57,600 | 24,800 | 19,800 | 12,100 | 37,800 |
| 2024-03-22 | 52,700 | 53,100 | 33,900 | 19,400 | 18,800 | 33,700 |
| 2024-03-15 | 39,200 | 33,400 | 27,400 | 12,700 | 11,800 | 20,700 |
| 2024-03-08 | 33,200 | 28,000 | 23,900 | 6,200 | 9,300 | 21,800 |
| 2024-03-01 | 31,800 | 38,200 | 23,300 | 14,200 | 8,500 | 24,000 |
| 2024-02-22 | 30,600 | 34,300 | 22,000 | 12,600 | 8,600 | 21,700 |
| 2024-02-16 | 30,700 | 37,500 | 22,000 | 9,100 | 8,700 | 28,400 |
| 2024-02-09 | 30,900 | 50,200 | 22,800 | 10,200 | 8,100 | 40,000 |
| 2024-02-02 | 31,700 | 41,300 | 22,800 | 11,500 | 8,900 | 29,800 |
| 2024-01-26 | 31,300 | 26,400 | 22,800 | 4,500 | 8,500 | 21,900 |
| 2024-01-19 | 31,600 | 21,600 | 22,800 | 5,100 | 8,800 | 16,500 |
| 2024-01-12 | 27,300 | 24,200 | 18,800 | 5,300 | 8,500 | 18,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-06 | MERRILL LYNCH INTERNATIONAL | 119,980 | 0.49% | ▼ | -3,500 | 4,040 | 4,110 | 3,990 | 4,025 | 82,800 |
| 2024-06-05 | MERRILL LYNCH INTERNATIONAL | 123,480 | 0.50% | ▼ | -4,000 | 4,125 | 4,160 | 3,935 | 3,995 | 158,400 |
| 2024-06-04 | MERRILL LYNCH INTERNATIONAL | 127,480 | 0.52% | ▲ | 4,260 | 4,365 | 4,175 | 4,195 | 122,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 16:30 | 新日空調 | 自己株式の取得状況に関するお知らせ |
| 20241111 | 13:00 | 新日空調 | 2025年3月期 第2四半期（中間期）決算短信 〔日本基準〕（連結） |
| 20241111 | 13:00 | 新日空調 | 2025年3月期 第2四半期（中間期）決算説明資料 |
| 20241111 | 13:00 | 新日空調 | 株式分割および配当予想の修正ならびに株主優待制度の一部変更（拡充）に関するお知らせ |
| 20241111 | 13:00 | 新日空調 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240920 | 13:00 | 新日空調 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了および一部失権に関するお知らせ |
| 20240809 | 13:30 | 新日空調 | 2025年3月期 第1四半期決算短信 〔日本基準〕（連結） |
| 20240809 | 13:30 | 新日空調 | 2025年3月期 第1四半期決算説明資料 |
| 20240621 | 17:00 | 新日空調 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240621 | 17:00 | 新日空調 | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240613 | 15:30 | 新日空調 | (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240510 | 13:30 | 新日空調 | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 13:30 | 新日空調 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:30 | 新日空調 | 2024年3月期 決算説明会資料 |
| 20240510 | 13:30 | 新日空調 | (開示事項の変更) 中期経営計画「SNK Vision 2030 Phase2」（2023～2025 年度）における経営数値目標および株主還元方針の見直しに関するお知らせ |
| 20240510 | 13:30 | 新日空調 | 資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20240426 | 11:00 | 新日空調 | 業績予想の修正に関するお知らせ |
| 20240208 | 13:30 | 新日空調 | 2024年3月期 第3四半期決算短信 〔日本基準〕（連結） |
| 20240208 | 13:30 | 新日空調 | 2024年3月期 第3四半期決算説明資料 |
| 20240208 | 13:30 | 新日空調 | 役員等の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYJF | 350 | 2024-12-18 15:30 | 新日本空調株式会社 | 三井物産株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1952 | 1 | SNK | 新日本空調 | 2024-12-22 04:25:33 |
| 1952 | 2 | 資本コストや株価を意識した経営・株主との対話 | 投資家情報 | 新日本空調 | 2024-06-28 17:30:55 |
| 1952 | 2 | 2024-06-21 22:45:45 | |
| 1952 | 2 | 2024-06-21 12:03:05 | |
| 1952 | 2 | 2024-06-21 12:03:00 | |
| 1952 | 2 | IRアンケート | 投資家情報 | 新日本空調 | 2024-06-19 00:36:20 |
| 1952 | 2 | ユーザー ログイン | 2024-06-19 00:36:19 |
| 1952 | 2 | ユーザー ログイン | 2024-06-19 00:36:17 |
| 1952 | 2 | ユーザー ログイン | 2024-06-19 00:36:16 |
| 1952 | 2 | 計測検査センサ展チラシ.pdf | 2024-06-18 13:49:53 |