| 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 | 942 | 952 | 939 | 941 | 593,700 | 5 | 101% | 100% | 115% | ▲▲▲▲▲ | 100% | 103% | 106% | 96% | 105% |
| 20240925 | 943 | 949 | 938 | 946 | 353,700 | 5 | 100% | 100% | 60% | ▲▲▲▲▲▲ | 101% | 103% | 104% | 96% | 105% |
| 20240926 | 954 | 968 | 950 | 968 | 545,000 | 22 | 102% | 101% | 154% | ▲▲▲▲▲▲▲ | 101% | 102% | 101% | 99% | 107% |
| 20240927 | 976 | 987 | 973 | 987 | 589,000 | 19 | 102% | 101% | 108% | ▲▲▲▲▲▲▲▲ | 101% | 105% | 104% | 100% | 110% |
| 20240930 | 950 | 966 | 947 | 959 | 708,300 | -28 | 97% | 101% | 120% | ▼ | 101% | 104% | 102% | 97% | 106% |
| 20241001 | 963 | 972 | 961 | 971 | 595,900 | 13 | 101% | 101% | 84% | ▲ | 100% | 102% | 100% | 98% | 108% |
| 20241002 | 975 | 989 | 970 | 980 | 565,800 | 8 | 101% | 100% | 95% | ▲▲ | 99% | 99% | 98% | 99% | 109% |
| 20241003 | 1,000 | 1,010 | 990 | 991 | 672,000 | 12 | 101% | 99% | 119% | ▲▲▲ | 101% | 100% | 98% | 100% | 110% |
| 20241004 | 993 | 999 | 985 | 999 | 504,000 | 8 | 101% | 101% | 75% | ▲▲▲▲ | 99% | 99% | 97% | 100% | 111% |
| 20241007 | 1,010 | 1,016 | 997 | 1,000 | 537,900 | 1 | 100% | 99% | 107% | ▲▲▲▲▲ | 99% | 100% | 99% | 100% | 111% |
| 20241008 | 988 | 994 | 981 | 982 | 673,400 | -18 | 98% | 99% | 125% | ▼ | 100% | 100% | 99% | 98% | 109% |
| 20241009 | 988 | 994 | 980 | 986 | 497,900 | 5 | 100% | 100% | 74% | ▲ | 100% | 98% | 98% | 99% | 109% |
| 20241010 | 992 | 995 | 986 | 995 | 409,800 | 9 | 101% | 100% | 82% | ▲▲ | 99% | 98% | 98% | 100% | 110% |
| 20241011 | 995 | 996 | 984 | 984 | 416,500 | -11 | 99% | 99% | 102% | ▼ | 99% | 99% | 98% | 98% | 109% |
| 20241015 | 991 | 991 | 980 | 985 | 483,100 | 1 | 100% | 99% | 116% | ▲ | 100% | 100% | 100% | 99% | 109% |
| 20241016 | 980 | 985 | 972 | 977 | 390,500 | -8 | 99% | 100% | 81% | ▼ | 100% | 99% | 100% | 98% | 108% |
| 20241017 | 977 | 980 | 973 | 975 | 312,300 | -2 | 100% | 100% | 80% | ▼▼ | 100% | 98% | 99% | 98% | 107% |
| 20241018 | 981 | 988 | 979 | 980 | 394,100 | 5 | 101% | 100% | 126% | ▲ | 100% | 97% | 99% | 98% | 105% |
| 20241021 | 980 | 981 | 973 | 976 | 337,100 | -4 | 100% | 100% | 86% | ▼ | 99% | 99% | 100% | 98% | 104% |
| 20241022 | 971 | 971 | 957 | 959 | 561,200 | -17 | 98% | 99% | 166% | ▼▼ | 101% | 101% | 97% | 96% | 102% |
| 20241023 | 958 | 969 | 956 | 964 | 303,600 | 4 | 100% | 101% | 54% | ▲ | 100% | 102% | 96% | 96% | 102% |
| 20241024 | 952 | 960 | 946 | 955 | 326,100 | -9 | 99% | 100% | 107% | ▼ | 99% | 102% | 96% | 96% | 100% |
| 20241025 | 955 | 959 | 947 | 948 | 269,000 | -7 | 99% | 99% | 82% | ▼▼ | 102% | 103% | 96% | 95% | 100% |
| 20241028 | 949 | 967 | 946 | 966 | 353,200 | 18 | 102% | 102% | 131% | ▲ | 100% | 99% | 93% | 97% | 102% |
| 20241029 | 970 | 973 | 966 | 971 | 289,300 | 5 | 101% | 100% | 82% | ▲▲ | 100% | 100% | 92% | 97% | 102% |
| 20241030 | 972 | 977 | 971 | 973 | 805,000 | 2 | 100% | 100% | 278% | ▲▲▲ | 100% | 100% | 92% | 97% | 103% |
| 20241031 | 973 | 979 | 969 | 975 | 639,400 | 2 | 100% | 100% | 79% | ▲▲▲▲ | 100% | 97% | 93% | 98% | 103% |
| 20241101 | 962 | 966 | 957 | 958 | 588,100 | -17 | 98% | 100% | 92% | ▼ | 99% | 95% | 94% | 96% | 101% |
| 20241105 | 960 | 968 | 953 | 953 | 614,400 | -5 | 99% | 99% | 104% | ▼▼ | 101% | 95% | 93% | 95% | 101% |
| 20241106 | 963 | 981 | 960 | 970 | 805,500 | 17 | 102% | 101% | 131% | ▲ | 95% | 93% | 92% | 97% | 102% |
| 20241107 | 977 | 979 | 929 | 929 | 1,992,100 | -40 | 96% | 95% | 247% | ▼ | 98% | 96% | 96% | 93% | 100% |
| 20241108 | 935 | 938 | 908 | 912 | 1,260,900 | -17 | 98% | 98% | 63% | ▼▼ | 101% | 99% | 99% | 92% | 100% |
| 20241111 | 908 | 915 | 902 | 915 | 812,900 | 3 | 100% | 101% | 64% | ▲ | 100% | 98% | 98% | 93% | 100% |
| 20241112 | 913 | 919 | 905 | 910 | 699,100 | -4 | 100% | 100% | 86% | ▼ | 99% | 98% | 97% | 92% | 100% |
| 20241113 | 909 | 912 | 892 | 895 | 1,223,100 | -15 | 98% | 99% | 175% | ▼▼ | 100% | 99% | 98% | 91% | 100% |
| 20241114 | 899 | 903 | 895 | 895 | 647,900 | 0 | 100% | 100% | 53% | ▼▼▼ | 99% | 99% | 99% | 91% | 100% |
| 20241115 | 900 | 902 | 893 | 893 | 806,100 | -2 | 100% | 99% | 124% | ▼▼▼▼ | 100% | 101% | 100% | 91% | 100% |
| 20241118 | 888 | 891 | 882 | 888 | 966,900 | -5 | 99% | 100% | 120% | ▼▼▼▼▼ | 100% | 101% | 100% | 91% | 100% |
| 20241119 | 887 | 896 | 881 | 888 | 732,400 | 0 | 100% | 100% | 76% | ▼▼▼▼▼▼ | 101% | 101% | 100% | 91% | 100% |
| 20241120 | 886 | 896 | 885 | 892 | 823,400 | 4 | 100% | 101% | 112% | ▲ | 100% | 101% | 100% | 91% | 100% |
| 20241121 | 888 | 890 | 878 | 886 | 1,390,400 | -6 | 99% | 100% | 169% | ▼ | 102% | 100% | 101% | 91% | 100% |
| 20241122 | 882 | 897 | 882 | 896 | 1,237,800 | 10 | 101% | 102% | 89% | ▲ | 99% | 98% | 98% | 92% | 101% |
| 20241125 | 906 | 907 | 898 | 898 | 998,400 | 2 | 100% | 99% | 81% | ▲▲ | 99% | 98% | 99% | 92% | 101% |
| 20241126 | 900 | 903 | 889 | 894 | 700,500 | -4 | 100% | 99% | 70% | ▼ | 98% | 99% | 100% | 92% | 101% |
| 20241127 | 890 | 892 | 871 | 875 | 1,178,900 | -19 | 98% | 98% | 168% | ▼▼ | 101% | 100% | 101% | 90% | 100% |
| 20241128 | 875 | 887 | 875 | 884 | 640,600 | 8 | 101% | 101% | 54% | ▲ | 100% | 99% | 100% | 91% | 101% |
| 20241129 | 880 | 882 | 872 | 878 | 955,500 | -5 | 99% | 100% | 149% | ▼ | 100% | 99% | 100% | 91% | 100% |
| 20241202 | 878 | 886 | 877 | 877 | 908,700 | -1 | 100% | 100% | 95% | ▼▼ | 100% | 100% | 100% | 90% | 100% |
| 20241203 | 877 | 880 | 872 | 876 | 1,323,900 | -1 | 100% | 100% | 146% | ▼▼▼ | 98% | 100% | 100% | 90% | 100% |
| 20241204 | 876 | 878 | 862 | 862 | 1,660,800 | -14 | 98% | 98% | 125% | ▼▼▼▼ | 100% | 101% | 100% | 93% | 100% |
| 20241205 | 871 | 880 | 870 | 871 | 847,000 | 9 | 101% | 100% | 51% | ▲ | 100% | 102% | 99% | 95% | 101% |
| 20241206 | 870 | 874 | 866 | 871 | 869,700 | -1 | 100% | 100% | 103% | ▼ | 100% | 102% | 0% | 95% | 101% |
| 20241209 | 874 | 883 | 874 | 877 | 1,002,700 | 6 | 101% | 100% | 115% | ▲ | 99% | 100% | 0% | 96% | 102% |
| 20241210 | 885 | 886 | 877 | 878 | 800,700 | 1 | 100% | 99% | 80% | ▲▲ | 99% | 99% | 0% | 98% | 102% |
| 20241211 | 885 | 886 | 879 | 880 | 626,300 | 2 | 100% | 99% | 78% | ▲▲▲ | 100% | 99% | 0% | 98% | 102% |
| 20241212 | 885 | 892 | 883 | 887 | 743,100 | 7 | 101% | 100% | 119% | ▲▲▲▲ | 100% | 99% | 0% | 99% | 103% |
| 20241213 | 885 | 889 | 881 | 884 | 1,074,200 | -3 | 100% | 100% | 145% | ▼ | 99% | 98% | 0% | 98% | 103% |
| 20241216 | 884 | 888 | 878 | 879 | 1,010,000 | -5 | 99% | 99% | 94% | ▼▼ | 99% | 98% | 0% | 98% | 102% |
| 20241217 | 878 | 881 | 865 | 866 | 1,187,400 | -14 | 98% | 99% | 118% | ▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241218 | 868 | 877 | 868 | 873 | 475,600 | 7 | 101% | 101% | 40% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 864 | 872 | 863 | 867 | 981,300 | -5 | 99% | 100% | 206% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 870 | 874 | 865 | 865 | 892,800 | -2 | 100% | 99% | 91% | ▼▼ | % | % | % | 96% | 100% |
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 | 90,100 | 974,600 | 72,900 | 202,700 | 17,200 | 771,900 |
| 2024-12-06 | 56,400 | 965,100 | 42,100 | 185,000 | 14,300 | 780,100 |
| 2024-11-29 | 49,000 | 944,800 | 33,400 | 179,500 | 15,600 | 765,300 |
| 2024-11-22 | 50,000 | 879,500 | 28,900 | 164,600 | 21,100 | 714,900 |
| 2024-11-15 | 38,400 | 826,800 | 24,300 | 148,400 | 14,100 | 678,400 |
| 2024-11-08 | 41,000 | 760,800 | 24,200 | 132,500 | 16,800 | 628,300 |
| 2024-11-01 | 38,900 | 641,400 | 25,500 | 113,700 | 13,400 | 527,700 |
| 2024-10-25 | 41,100 | 636,400 | 25,500 | 97,500 | 15,600 | 538,900 |
| 2024-10-18 | 44,100 | 583,600 | 24,400 | 98,000 | 19,700 | 485,600 |
| 2024-10-11 | 37,100 | 587,500 | 24,700 | 136,700 | 12,400 | 450,800 |
| 2024-10-04 | 41,600 | 543,200 | 25,400 | 91,400 | 16,200 | 451,800 |
| 2024-09-27 | 57,200 | 576,000 | 25,500 | 96,100 | 31,700 | 479,900 |
| 2024-09-20 | 39,200 | 637,400 | 24,400 | 115,000 | 14,800 | 522,400 |
| 2024-09-13 | 38,500 | 680,700 | 24,300 | 106,300 | 14,200 | 574,400 |
| 2024-09-06 | 37,700 | 711,800 | 24,700 | 95,400 | 13,000 | 616,400 |
| 2024-08-30 | 34,300 | 665,500 | 24,600 | 82,100 | 9,700 | 583,400 |
| 2024-08-23 | 33,300 | 633,500 | 24,700 | 80,400 | 8,600 | 553,100 |
| 2024-08-16 | 33,000 | 583,300 | 24,400 | 72,800 | 8,600 | 510,500 |
| 2024-08-09 | 33,100 | 589,900 | 24,600 | 76,300 | 8,500 | 513,600 |
| 2024-08-02 | 28,900 | 1,071,600 | 24,400 | 532,200 | 4,500 | 539,400 |
| 2024-07-26 | 36,800 | 1,039,400 | 24,600 | 555,000 | 12,200 | 484,400 |
| 2024-07-19 | 34,000 | 1,029,700 | 24,700 | 598,500 | 9,300 | 431,200 |
| 2024-07-12 | 36,100 | 905,800 | 24,700 | 596,800 | 11,400 | 309,000 |
| 2024-07-05 | 34,000 | 915,700 | 24,700 | 559,700 | 9,300 | 356,000 |
| 2024-06-28 | 23,300 | 507,000 | 13,600 | 227,300 | 9,700 | 279,700 |
| 2024-06-21 | 48,900 | 470,600 | 13,700 | 202,000 | 35,200 | 268,600 |
| 2024-06-14 | 42,700 | 463,500 | 18,200 | 201,500 | 24,500 | 262,000 |
| 2024-06-07 | 38,600 | 575,400 | 13,600 | 215,800 | 25,000 | 359,600 |
| 2024-05-31 | 40,600 | 492,300 | 13,700 | 219,700 | 26,900 | 272,600 |
| 2024-05-24 | 25,000 | 463,300 | 13,400 | 207,500 | 11,600 | 255,800 |
| 2024-05-17 | 25,200 | 392,800 | 13,300 | 162,600 | 11,900 | 230,200 |
| 2024-05-10 | 35,800 | 370,400 | 13,300 | 129,200 | 22,500 | 241,200 |
| 2024-05-02 | 27,200 | 328,800 | 13,300 | 133,700 | 13,900 | 195,100 |
| 2024-04-26 | 26,800 | 327,000 | 13,400 | 127,200 | 13,400 | 199,800 |
| 2024-04-19 | 24,700 | 357,700 | 13,400 | 125,200 | 11,300 | 232,500 |
| 2024-04-12 | 24,700 | 323,200 | 13,300 | 119,000 | 11,400 | 204,200 |
| 2024-04-05 | 27,800 | 288,400 | 13,900 | 102,200 | 13,900 | 186,200 |
| 2024-03-29 | 55,900 | 307,000 | 13,300 | 127,600 | 42,600 | 179,400 |
| 2024-03-22 | 29,300 | 264,300 | 13,300 | 86,500 | 16,000 | 177,800 |
| 2024-03-15 | 34,300 | 241,300 | 14,700 | 82,800 | 19,600 | 158,500 |
| 2024-03-08 | 34,000 | 209,900 | 14,300 | 81,500 | 19,700 | 128,400 |
| 2024-03-01 | 42,000 | 203,600 | 14,300 | 80,600 | 27,700 | 123,000 |
| 2024-02-22 | 51,800 | 180,300 | 14,300 | 82,400 | 37,500 | 97,900 |
| 2024-02-16 | 70,300 | 186,400 | 14,300 | 77,400 | 56,000 | 109,000 |
| 2024-02-09 | 94,800 | 165,600 | 15,300 | 50,600 | 79,500 | 115,000 |
| 2024-02-02 | 65,000 | 126,700 | 15,400 | 44,300 | 49,600 | 82,400 |
| 2024-01-26 | 66,700 | 119,700 | 15,400 | 43,200 | 51,300 | 76,500 |
| 2024-01-19 | 45,100 | 123,900 | 15,300 | 47,600 | 29,800 | 76,300 |
| 2024-01-12 | 79,700 | 115,200 | 16,300 | 48,000 | 63,400 | 67,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 346,050 | 0.20% | ▼ | -509,400 | 1,202 | 1,205 | 1,191 | 1,197 | 340,000 |
| 2024-04-02 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 855,450 | 0.50% | ▲ | 10,700 | 1,191 | 1,200 | 1,173 | 1,186 | 577,700 |
| 2024-03-15 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 844,750 | 0.49% | ▼ | -14,100 | 1,200 | 1,209 | 1,192 | 1,203 | 490,700 |
| 2024-03-07 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 858,850 | 0.50% | ▲ | 1,245 | 1,249 | 1,212 | 1,216 | 371,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 16:00 | 日清紡ＨＤ | （開示事項の経過）ARGONICS GmbHの持分取得に関するお知らせ |
| 20241128 | 16:00 | 日清紡ＨＤ | 代表取締役および役員の異動に関するお知らせ |
| 20241107 | 11:30 | 日清紡ＨＤ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241107 | 11:30 | 日清紡ＨＤ | 業績予想の修正に関するお知らせ |
| 20241101 | 16:00 | 日清紡ＨＤ | （開示事項の経過）連結子会社の清算結了に関するお知らせ |
| 20241001 | 16:00 | 日清紡ＨＤ | （開示事項の経過）連結子会社の商号変更に関するお知らせ |
| 20240930 | 16:00 | 日清紡ＨＤ | 保有不動産の分譲に関するお知らせ |
| 20240926 | 16:00 | 日清紡ＨＤ | ARGONICS GmbHの持分取得に関するお知らせ |
| 20240807 | 11:30 | 日清紡ＨＤ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 日清紡ＨＤ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240509 | 11:30 | 日清紡ＨＤ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240415 | 16:00 | 日清紡ＨＤ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240209 | 11:30 | 日清紡ＨＤ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 11:30 | 日清紡ＨＤ | （開示事項の経過）特別損失（連結・個別）に関するお知らせ |
| 20240209 | 11:30 | 日清紡ＨＤ | 中期経営計画2026 |
| 20240209 | 11:30 | 日清紡ＨＤ | 2023年12月期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYJ3 | 350 | 2024-12-20 11:30 | 日清紡ホールディングス株式会社 | マラソン・アセット・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100UYV1 | 350 | 2024-12-18 15:12 | 日清紡ホールディングス株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UTGW | 350 | 2024-11-21 11:57 | 日清紡ホールディングス株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UN6G | 350 | 2024-11-06 16:36 | 日清紡ホールディングス株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TGNC | 350 | 2024-05-20 12:22 | 日清紡ホールディングス株式会社 | 野村アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3105 | 1 | 日清紡ホールディングスホームページ ｜日清紡ホールディングスホームページ | 2024-12-21 17:27:15 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:16 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:15 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:13 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:12 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:10 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:09 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:08 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:06 |
| 3105 | 2 | IRニュース ｜株主・投資家情報｜日清紡ホールディングスホームページ | 2024-06-28 18:32:05 |