| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 710 | 725 | 710 | 721 | 44,500 | 12 | 102% | 102% | 46% | ▲ | 100% | 100% | 108% | 97% | 102% |
| 20250121 | 726 | 730 | 718 | 728 | 36,700 | 7 | 101% | 100% | 82% | ▲▲ | 100% | 100% | 107% | 98% | 103% |
| 20250122 | 730 | 735 | 727 | 731 | 26,600 | 3 | 100% | 100% | 72% | ▲▲▲ | 100% | 100% | 107% | 98% | 103% |
| 20250123 | 730 | 732 | 721 | 728 | 32,700 | -3 | 100% | 100% | 123% | ▼ | 100% | 100% | 108% | 98% | 103% |
| 20250124 | 728 | 731 | 722 | 729 | 45,400 | 1 | 100% | 100% | 139% | ▲ | 99% | 99% | 107% | 98% | 103% |
| 20250127 | 731 | 731 | 723 | 723 | 117,200 | -6 | 99% | 99% | 258% | ▼ | 101% | 100% | 108% | 97% | 102% |
| 20250128 | 724 | 731 | 723 | 729 | 43,100 | 6 | 101% | 101% | 37% | ▲ | 100% | 98% | 108% | 98% | 103% |
| 20250129 | 727 | 727 | 722 | 726 | 31,800 | -3 | 100% | 100% | 74% | ▼ | 101% | 99% | 108% | 97% | 102% |
| 20250130 | 723 | 728 | 712 | 727 | 273,400 | 1 | 100% | 101% | 860% | ▲ | 99% | 100% | 108% | 98% | 103% |
| 20250131 | 727 | 727 | 720 | 721 | 52,900 | -6 | 99% | 99% | 19% | ▼ | 99% | 101% | 109% | 97% | 102% |
| 20250203 | 721 | 729 | 713 | 716 | 67,600 | -5 | 99% | 99% | 128% | ▼▼ | 99% | 101% | 108% | 97% | 101% |
| 20250204 | 722 | 722 | 714 | 714 | 29,700 | -2 | 100% | 99% | 44% | ▼▼▼ | 100% | 104% | 109% | 97% | 101% |
| 20250205 | 716 | 719 | 714 | 718 | 21,600 | 4 | 101% | 100% | 73% | ▲ | 101% | 109% | 108% | 98% | 101% |
| 20250206 | 719 | 726 | 719 | 726 | 29,800 | 8 | 101% | 101% | 138% | ▲▲ | 100% | 108% | 107% | 99% | 102% |
| 20250207 | 725 | 727 | 723 | 724 | 20,700 | -2 | 100% | 100% | 69% | ▼ | 101% | 107% | 107% | 99% | 102% |
| 20250210 | 724 | 732 | 724 | 731 | 36,200 | 7 | 101% | 101% | 175% | ▲ | 101% | 105% | 106% | 100% | 103% |
| 20250212 | 736 | 744 | 732 | 744 | 78,900 | 13 | 102% | 101% | 218% | ▲▲ | 105% | 105% | 111% | 100% | 105% |
| 20250213 | 744 | 795 | 741 | 783 | 452,800 | 39 | 105% | 105% | 574% | ▲▲▲ | 98% | 100% | 105% | 100% | 110% |
| 20250214 | 783 | 800 | 760 | 771 | 385,100 | -12 | 98% | 98% | 85% | ▼ | 100% | 101% | 107% | 98% | 109% |
| 20250217 | 773 | 783 | 771 | 774 | 79,100 | 3 | 100% | 100% | 21% | ▲ | 100% | 99% | 108% | 99% | 108% |
| 20250218 | 776 | 783 | 768 | 776 | 130,400 | 2 | 100% | 100% | 165% | ▲▲ | 101% | 99% | 109% | 99% | 109% |
| 20250219 | 777 | 788 | 770 | 783 | 219,900 | 7 | 101% | 101% | 169% | ▲▲▲ | 98% | 97% | 107% | 100% | 110% |
| 20250220 | 796 | 799 | 774 | 781 | 84,600 | -2 | 100% | 98% | 38% | ▼ | 100% | 101% | 111% | 100% | 109% |
| 20250225 | 766 | 779 | 762 | 764 | 54,900 | -17 | 98% | 100% | 65% | ▼▼ | 101% | 102% | 112% | 98% | 107% |
| 20250226 | 762 | 768 | 750 | 767 | 82,300 | 3 | 100% | 101% | 150% | ▲ | 101% | 100% | 111% | 98% | 107% |
| 20250227 | 768 | 780 | 759 | 772 | 73,000 | 5 | 101% | 101% | 89% | ▲▲ | 100% | 99% | 111% | 99% | 108% |
| 20250228 | 767 | 771 | 758 | 767 | 62,800 | -5 | 99% | 100% | 86% | ▼ | 100% | 99% | 110% | 98% | 107% |
| 20250303 | 777 | 779 | 772 | 774 | 51,400 | 7 | 101% | 100% | 82% | ▲ | 99% | 100% | 110% | 99% | 108% |
| 20250304 | 773 | 773 | 757 | 765 | 55,000 | -9 | 99% | 99% | 107% | ▼ | 100% | 101% | 111% | 98% | 107% |
| 20250305 | 765 | 768 | 761 | 763 | 25,400 | -2 | 100% | 100% | 46% | ▼▼ | 99% | 101% | 111% | 97% | 107% |
| 20250306 | 767 | 768 | 763 | 763 | 32,700 | 0 | 100% | 99% | 129% | -- | 101% | 102% | 112% | 97% | 107% |
| 20250307 | 760 | 769 | 754 | 766 | 43,900 | 3 | 100% | 101% | 134% | ▲ | 100% | 107% | 110% | 98% | 107% |
| 20250310 | 771 | 777 | 768 | 771 | 34,100 | 5 | 101% | 100% | 78% | ▲▲ | 101% | 108% | 111% | 98% | 106% |
| 20250311 | 765 | 771 | 756 | 770 | 64,600 | -1 | 100% | 101% | 189% | ▼ | 101% | 107% | 110% | 98% | 106% |
| 20250312 | 766 | 777 | 766 | 774 | 18,000 | 4 | 101% | 101% | 28% | ▲ | 100% | 108% | 108% | 99% | 106% |
| 20250313 | 776 | 784 | 776 | 778 | 37,600 | 4 | 101% | 100% | 209% | ▲▲ | 101% | 104% | 101% | 99% | 105% |
| 20250314 | 816 | 825 | 810 | 825 | 266,400 | 47 | 106% | 101% | 709% | ▲▲▲ | 100% | 103% | 100% | 100% | 108% |
| 20250317 | 825 | 833 | 820 | 821 | 113,200 | -4 | 100% | 100% | 42% | ▼ | 100% | 102% | 97% | 100% | 108% |
| 20250318 | 826 | 831 | 819 | 823 | 90,500 | 2 | 100% | 100% | 80% | ▲ | 101% | 103% | 96% | 100% | 108% |
| 20250319 | 826 | 841 | 826 | 835 | 84,400 | 12 | 101% | 101% | 93% | ▲▲ | 101% | 101% | 92% | 100% | 109% |
| 20250321 | 840 | 849 | 834 | 849 | 88,700 | 14 | 102% | 101% | 105% | ▲▲▲ | 99% | 100% | 91% | 100% | 111% |
| 20250324 | 849 | 850 | 841 | 844 | 49,800 | -5 | 99% | 99% | 56% | ▼ | 100% | 99% | 91% | 99% | 111% |
| 20250325 | 843 | 843 | 838 | 840 | 29,600 | -4 | 100% | 100% | 59% | ▼▼ | 101% | 98% | 91% | 99% | 110% |
| 20250326 | 845 | 855 | 840 | 851 | 117,200 | 11 | 101% | 101% | 396% | ▲ | 101% | 98% | 92% | 100% | 112% |
| 20250327 | 840 | 854 | 835 | 845 | 119,100 | -6 | 99% | 101% | 102% | ▼ | 100% | 96% | 91% | 99% | 111% |
| 20250328 | 842 | 852 | 833 | 838 | 104,100 | -7 | 99% | 100% | 87% | ▼▼ | 98% | 94% | 92% | 98% | 110% |
| 20250331 | 838 | 842 | 820 | 824 | 73,500 | -14 | 98% | 98% | 71% | ▼▼▼ | 100% | 91% | 93% | 97% | 108% |
| 20250401 | 826 | 841 | 816 | 823 | 84,300 | -1 | 100% | 100% | 115% | ▼▼▼▼ | 98% | 89% | 94% | 97% | 108% |
| 20250402 | 821 | 821 | 802 | 805 | 85,600 | -18 | 98% | 98% | 102% | ▼▼▼▼▼ | 102% | 96% | 99% | 95% | 106% |
| 20250403 | 778 | 795 | 776 | 791 | 105,200 | -14 | 98% | 102% | 123% | ▼▼▼▼▼▼ | 97% | 98% | 0% | 93% | 104% |
| 20250404 | 775 | 775 | 730 | 755 | 174,900 | -36 | 95% | 97% | 166% | ▼▼▼▼▼▼▼ | 100% | 106% | 0% | 89% | 100% |
| 20250408 | 727 | 735 | 719 | 729 | 74,400 | -26 | 97% | 100% | 43% | ▼▼▼▼▼▼▼▼ | 99% | 107% | 0% | 86% | 100% |
| 20250409 | 720 | 720 | 702 | 715 | 84,400 | -14 | 98% | 99% | 113% | ▼▼▼▼▼▼▼▼▼ | 98% | 101% | 0% | 84% | 100% |
| 20250410 | 760 | 760 | 742 | 745 | 63,700 | 30 | 104% | 98% | 75% | ▲ | 105% | 106% | 0% | 88% | 104% |
| 20250411 | 719 | 758 | 715 | 757 | 77,000 | 12 | 102% | 105% | 121% | ▲▲ | 101% | 101% | 0% | 89% | 106% |
| 20250414 | 762 | 771 | 761 | 769 | 58,400 | 12 | 102% | 101% | 76% | ▲▲▲ | 100% | 100% | 0% | 90% | 108% |
| 20250415 | 768 | 768 | 761 | 767 | 23,900 | -2 | 100% | 100% | 41% | ▼ | 99% | 0% | 0% | 90% | 107% |
| 20250416 | 769 | 769 | 758 | 762 | 29,100 | -5 | 99% | 99% | 122% | ▼▼ | 100% | 0% | 0% | 90% | 107% |
| 20250417 | 762 | 765 | 758 | 765 | 20,900 | 3 | 100% | 100% | 72% | ▲ | 101% | 0% | 0% | 90% | 107% |
| 20250418 | 762 | 771 | 759 | 769 | 34,600 | 4 | 101% | 101% | 166% | ▲▲ | % | % | % | 90% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 500 | 269,200 | 0 | 129,200 | 500 | 140,000 |
| 2025-04-04 | 9,400 | 288,900 | 0 | 141,400 | 9,400 | 147,500 |
| 2025-03-28 | 14,000 | 315,200 | 0 | 138,000 | 14,000 | 177,200 |
| 2025-03-21 | 16,400 | 318,100 | 0 | 146,000 | 16,400 | 172,100 |
| 2025-03-14 | 14,700 | 336,900 | 0 | 153,100 | 14,700 | 183,800 |
| 2025-03-07 | 5,600 | 378,100 | 0 | 163,800 | 5,600 | 214,300 |
| 2025-02-28 | 5,900 | 408,300 | 0 | 171,200 | 5,900 | 237,100 |
| 2025-02-21 | 6,000 | 429,700 | 0 | 164,400 | 6,000 | 265,300 |
| 2025-02-14 | 9,000 | 493,200 | 0 | 163,800 | 9,000 | 329,400 |
| 2025-02-07 | 6,500 | 413,500 | 0 | 169,500 | 6,500 | 244,000 |
| 2025-01-31 | 5,200 | 426,400 | 0 | 172,100 | 5,200 | 254,300 |
| 2025-01-24 | 5,200 | 404,700 | 0 | 173,200 | 5,200 | 231,500 |
| 2025-01-17 | 7,100 | 411,600 | 0 | 172,000 | 7,100 | 239,600 |
| 2025-01-10 | 5,900 | 407,600 | 0 | 171,000 | 5,900 | 236,600 |
| 2024-12-27 | 6,200 | 414,900 | 0 | 175,100 | 6,200 | 239,800 |
| 2024-12-20 | 8,800 | 441,000 | 0 | 178,100 | 8,800 | 262,900 |
| 2024-12-13 | 7,800 | 446,200 | 0 | 179,400 | 7,800 | 266,800 |
| 2024-12-06 | 8,400 | 460,800 | 0 | 191,000 | 8,400 | 269,800 |
| 2024-11-29 | 7,700 | 466,700 | 0 | 192,900 | 7,700 | 273,800 |
| 2024-11-22 | 7,900 | 471,100 | 0 | 194,000 | 7,900 | 277,100 |
| 2024-11-15 | 16,500 | 477,100 | 200 | 195,900 | 16,300 | 281,200 |
| 2024-11-08 | 22,200 | 474,900 | 0 | 190,300 | 22,200 | 284,600 |
| 2024-11-01 | 17,400 | 408,800 | 0 | 202,600 | 17,400 | 206,200 |
| 2024-10-25 | 19,900 | 386,200 | 0 | 189,600 | 19,900 | 196,600 |
| 2024-10-18 | 18,800 | 394,700 | 0 | 190,300 | 18,800 | 204,400 |
| 2024-10-11 | 19,000 | 397,400 | 0 | 192,200 | 19,000 | 205,200 |
| 2024-10-04 | 16,000 | 386,000 | 0 | 194,200 | 16,000 | 191,800 |
| 2024-09-27 | 17,000 | 370,500 | 0 | 173,400 | 17,000 | 197,100 |
| 2024-09-20 | 18,700 | 387,400 | 0 | 173,900 | 18,700 | 213,500 |
| 2024-09-13 | 17,400 | 366,400 | 0 | 162,200 | 17,400 | 204,200 |
| 2024-09-06 | 16,400 | 405,600 | 0 | 175,400 | 16,400 | 230,200 |
| 2024-08-30 | 28,700 | 434,900 | 0 | 188,200 | 28,700 | 246,700 |
| 2024-08-23 | 39,500 | 468,200 | 0 | 202,900 | 39,500 | 265,300 |
| 2024-08-16 | 36,300 | 342,600 | 0 | 183,300 | 36,300 | 159,300 |
| 2024-08-09 | 2,300 | 197,200 | 0 | 104,800 | 2,300 | 92,400 |
| 2024-08-02 | 1,000 | 270,600 | 0 | 180,000 | 1,000 | 90,600 |
| 2024-07-26 | 1,400 | 264,300 | 0 | 174,500 | 1,400 | 89,800 |
| 2024-07-19 | 1,400 | 263,000 | 0 | 179,600 | 1,400 | 83,400 |
| 2024-07-12 | 1,400 | 259,600 | 0 | 174,900 | 1,400 | 84,700 |
| 2024-07-05 | 1,500 | 283,900 | 0 | 208,300 | 1,500 | 75,600 |
| 2024-06-28 | 1,600 | 279,400 | 0 | 194,500 | 1,600 | 84,900 |
| 2024-06-21 | 900 | 284,500 | 0 | 172,800 | 900 | 111,700 |
| 2024-06-14 | 3,200 | 261,100 | 0 | 187,800 | 3,200 | 73,300 |
| 2024-06-07 | 2,600 | 269,500 | 0 | 186,100 | 2,600 | 83,400 |
| 2024-05-31 | 3,000 | 325,600 | 0 | 231,100 | 3,000 | 94,500 |
| 2024-05-24 | 3,500 | 383,100 | 0 | 207,500 | 3,500 | 175,600 |
| 2024-05-17 | 7,400 | 380,500 | 0 | 210,300 | 7,400 | 170,200 |
| 2024-05-10 | 6,700 | 267,200 | 0 | 146,000 | 6,700 | 121,200 |
| 2024-05-02 | 3,900 | 261,600 | 0 | 143,000 | 3,900 | 118,600 |
| 2024-04-26 | 3,000 | 285,000 | 0 | 141,300 | 3,000 | 143,700 |
| 2024-04-19 | 3,700 | 290,800 | 500 | 147,200 | 3,200 | 143,600 |
| 2024-04-12 | 3,900 | 265,300 | 500 | 146,900 | 3,400 | 118,400 |
| 2024-04-05 | 4,300 | 273,700 | 500 | 144,500 | 3,800 | 129,200 |
| 2024-03-29 | 4,700 | 203,900 | 500 | 159,100 | 4,200 | 44,800 |
| 2024-03-22 | 14,300 | 204,700 | 6,100 | 163,300 | 8,200 | 41,400 |
| 2024-03-15 | 10,500 | 245,100 | 6,100 | 169,400 | 4,400 | 75,700 |
| 2024-03-08 | 11,900 | 275,300 | 6,000 | 201,900 | 5,900 | 73,400 |
| 2024-03-01 | 3,500 | 260,200 | 500 | 206,900 | 3,000 | 53,300 |
| 2024-02-22 | 4,700 | 264,000 | 500 | 210,900 | 4,200 | 53,100 |
| 2024-02-16 | 5,500 | 262,900 | 500 | 211,600 | 5,000 | 51,300 |
| 2024-02-09 | 2,700 | 282,300 | 500 | 224,600 | 2,200 | 57,700 |
| 2024-02-02 | 2,200 | 381,800 | 500 | 216,500 | 1,700 | 165,300 |
| 2024-01-26 | 2,100 | 406,000 | 500 | 226,500 | 1,600 | 179,500 |
| 2024-01-19 | 2,400 | 392,800 | 500 | 215,200 | 1,900 | 177,600 |
| 2024-01-12 | 6,200 | 393,200 | 500 | 217,100 | 5,700 | 176,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 37,100 | 0.20% | ▼ | -57,243 | 753 | 753 | 740 | 745 | 133,000 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 94,343 | 0.51% | ▲ | 752 | 753 | 743 | 753 | 23,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4977 | 1 | ホーム | 新田ゼラチン株式会社 | 2025-04-20 00:27:53 |
| 4977 | 2 | 2025年3月5日（木）開催 「合同個人投資家セミナー」の資料を公開しました | IRニュース | ニュース一覧 | 新田ゼラチン | 2025-03-28 20:28:44 |
| 4977 | 2 | 2025年3月5日（木）開催 「合同個人投資家セミナー」のお知らせ | IRニュース | ニュース一覧 | 新田ゼラチン | 2025-02-18 22:29:36 |
| 4977 | 2 | 2025年３月期 第３四半期決算説明資料 | 2025-02-14 02:29:49 |
| 4977 | 2 | ジャパニーズインベスター誌に個人投資家向け会社説明会に関する記事が掲載されました | IRニュース | ニュース一覧 | 新田ゼラチン | 2025-01-24 13:29:37 |
| 4977 | 2 | 2024年11月23日（土）開催「個人投資家向けWEB説明会」の動画が公開されました | IRニュース | ニュース一覧 | 新田ゼラチン | 2024-12-17 21:28:51 |
| 4977 | 2 | 2024年12月6日（金）開催 「個人投資家向けWEBセミナー」の動画が公開されました | IRニュース | ニュース一覧 | 新田ゼラチン | 2024-12-17 21:28:50 |
| 4977 | 2 | 「個人投資家向けのための会社説明会 in 大阪」の動画が公開されました | IRニュース | ニュース一覧 | 新田ゼラチン | 2024-12-13 21:29:26 |
| 4977 | 2 | 2024年12月6日（金）開催 「個人投資家向けWEBセミナー」のお知らせ | IRニュース | ニュース一覧 | 新田ゼラチン | 2024-11-25 20:30:16 |
| 4977 | 2 | 「個人投資家向けWEB説明会」を開催します | IRニュース | ニュース一覧 | 新田ゼラチン | 2024-11-15 19:29:48 |