| 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 | 306 | 309 | 304 | 307 | 461,400 | 4 | 101% | 100% | 56% | ▲▲▲▲▲▲▲ | 100% | 101% | 99% | 100% | 110% |
| 20240925 | 306 | 308 | 302 | 306 | 478,900 | -1 | 100% | 100% | 104% | ▼ | 102% | 102% | 99% | 100% | 109% |
| 20240926 | 307 | 314 | 302 | 314 | 695,500 | 8 | 103% | 102% | 145% | ▲ | 101% | 100% | 97% | 100% | 112% |
| 20240927 | 314 | 318 | 312 | 316 | 647,500 | 2 | 101% | 101% | 93% | ▲▲ | 101% | 102% | 100% | 100% | 113% |
| 20240930 | 303 | 312 | 302 | 306 | 526,200 | -10 | 97% | 101% | 81% | ▼ | 100% | 101% | 96% | 97% | 109% |
| 20241001 | 307 | 309 | 305 | 308 | 371,600 | 2 | 101% | 100% | 71% | ▲ | 102% | 100% | 96% | 97% | 110% |
| 20241002 | 308 | 316 | 306 | 313 | 698,200 | 5 | 102% | 102% | 188% | ▲▲ | 98% | 97% | 93% | 99% | 112% |
| 20241003 | 316 | 317 | 310 | 310 | 372,500 | -3 | 99% | 98% | 53% | ▼ | 100% | 98% | 95% | 98% | 111% |
| 20241004 | 310 | 311 | 306 | 310 | 370,200 | 0 | 100% | 100% | 99% | -- | 97% | 97% | 94% | 98% | 111% |
| 20241007 | 314 | 314 | 306 | 306 | 349,300 | -4 | 99% | 97% | 94% | ▼ | 100% | 99% | 96% | 97% | 109% |
| 20241008 | 306 | 313 | 304 | 307 | 439,400 | 1 | 100% | 100% | 126% | ▲ | 100% | 99% | 97% | 97% | 110% |
| 20241009 | 304 | 306 | 300 | 303 | 399,700 | -4 | 99% | 100% | 91% | ▼ | 99% | 97% | 97% | 96% | 108% |
| 20241010 | 305 | 305 | 300 | 302 | 226,500 | -1 | 100% | 99% | 57% | ▼▼ | 100% | 97% | 97% | 96% | 108% |
| 20241011 | 304 | 305 | 301 | 304 | 236,900 | 2 | 101% | 100% | 105% | ▲ | 99% | 97% | 97% | 96% | 107% |
| 20241015 | 304 | 304 | 300 | 302 | 260,200 | -2 | 99% | 99% | 110% | ▼ | 99% | 98% | 99% | 96% | 106% |
| 20241016 | 298 | 300 | 296 | 296 | 349,500 | -6 | 98% | 99% | 134% | ▼▼ | 99% | 98% | 100% | 94% | 101% |
| 20241017 | 297 | 298 | 295 | 295 | 242,300 | -1 | 100% | 99% | 69% | ▼▼▼ | 99% | 98% | 100% | 93% | 100% |
| 20241018 | 297 | 297 | 292 | 295 | 257,300 | 0 | 100% | 99% | 106% | -- | 99% | 98% | 100% | 93% | 100% |
| 20241021 | 295 | 296 | 293 | 293 | 193,200 | -2 | 99% | 99% | 75% | ▼ | 100% | 99% | 101% | 93% | 100% |
| 20241022 | 292 | 293 | 288 | 291 | 425,700 | -2 | 99% | 100% | 220% | ▼▼ | 100% | 101% | 103% | 92% | 100% |
| 20241023 | 287 | 291 | 286 | 287 | 348,400 | -4 | 99% | 100% | 82% | ▼▼▼ | 100% | 101% | 101% | 91% | 100% |
| 20241024 | 289 | 292 | 286 | 290 | 370,000 | 3 | 101% | 100% | 106% | ▲ | 99% | 102% | 102% | 92% | 101% |
| 20241025 | 288 | 290 | 284 | 284 | 322,900 | -6 | 98% | 99% | 87% | ▼ | 102% | 104% | 104% | 90% | 100% |
| 20241028 | 284 | 290 | 282 | 290 | 185,400 | 6 | 102% | 102% | 57% | ▲ | 101% | 101% | 102% | 93% | 102% |
| 20241029 | 288 | 292 | 288 | 291 | 325,500 | 1 | 100% | 101% | 176% | ▲▲ | 100% | 100% | 101% | 93% | 102% |
| 20241030 | 292 | 296 | 289 | 291 | 609,700 | 0 | 100% | 100% | 187% | -- | 101% | 102% | 102% | 93% | 102% |
| 20241031 | 290 | 295 | 290 | 294 | 256,400 | 3 | 101% | 101% | 42% | ▲ | 99% | 101% | 101% | 95% | 104% |
| 20241101 | 293 | 293 | 289 | 290 | 269,200 | -4 | 99% | 99% | 105% | ▼ | 100% | 101% | 101% | 94% | 102% |
| 20241105 | 291 | 292 | 288 | 290 | 245,300 | 0 | 100% | 100% | 91% | -- | 101% | 100% | 101% | 94% | 102% |
| 20241106 | 291 | 297 | 288 | 293 | 434,800 | 3 | 101% | 101% | 177% | ▲ | 101% | 98% | 101% | 95% | 103% |
| 20241107 | 292 | 296 | 288 | 296 | 534,800 | 3 | 101% | 101% | 123% | ▲▲ | 99% | 96% | 100% | 97% | 104% |
| 20241108 | 296 | 299 | 293 | 293 | 334,500 | -3 | 99% | 99% | 63% | ▼ | 99% | 97% | 100% | 96% | 103% |
| 20241111 | 293 | 294 | 289 | 291 | 275,700 | -2 | 99% | 99% | 82% | ▼▼ | 98% | 99% | 100% | 96% | 102% |
| 20241112 | 291 | 293 | 286 | 286 | 499,900 | -5 | 98% | 98% | 181% | ▼▼▼ | 99% | 100% | 101% | 95% | 101% |
| 20241113 | 288 | 288 | 283 | 285 | 358,400 | -1 | 100% | 99% | 72% | ▼▼▼▼ | 100% | 102% | 102% | 96% | 100% |
| 20241114 | 285 | 287 | 283 | 284 | 282,700 | -1 | 100% | 100% | 79% | ▼▼▼▼▼ | 100% | 103% | 102% | 96% | 100% |
| 20241115 | 283 | 283 | 279 | 282 | 536,200 | -2 | 99% | 100% | 190% | ▼▼▼▼▼▼ | 102% | 105% | 103% | 95% | 100% |
| 20241118 | 281 | 287 | 281 | 287 | 265,000 | 5 | 102% | 102% | 49% | ▲ | 101% | 104% | 102% | 97% | 102% |
| 20241119 | 285 | 289 | 285 | 289 | 475,300 | 2 | 101% | 101% | 179% | ▲▲ | 100% | 101% | 100% | 98% | 102% |
| 20241120 | 289 | 292 | 287 | 290 | 338,900 | 1 | 100% | 100% | 71% | ▲▲▲ | 100% | 99% | 99% | 98% | 103% |
| 20241121 | 292 | 295 | 291 | 292 | 333,900 | 2 | 101% | 100% | 99% | ▲▲▲▲ | 101% | 98% | 99% | 99% | 104% |
| 20241122 | 293 | 296 | 293 | 295 | 314,900 | 3 | 101% | 101% | 94% | ▲▲▲▲▲ | 99% | 97% | 98% | 100% | 105% |
| 20241125 | 295 | 297 | 291 | 293 | 461,600 | -2 | 99% | 99% | 147% | ▼ | 99% | 99% | 99% | 99% | 104% |
| 20241126 | 292 | 292 | 287 | 288 | 545,200 | -5 | 98% | 99% | 118% | ▼▼ | 98% | 100% | 99% | 97% | 102% |
| 20241127 | 290 | 291 | 283 | 285 | 524,500 | -3 | 99% | 98% | 96% | ▼▼▼ | 101% | 102% | 101% | 96% | 101% |
| 20241128 | 284 | 288 | 284 | 287 | 156,700 | 2 | 101% | 101% | 30% | ▲ | 100% | 100% | 99% | 97% | 102% |
| 20241129 | 287 | 288 | 284 | 287 | 280,900 | 0 | 100% | 100% | 179% | -- | 101% | 100% | 99% | 97% | 102% |
| 20241202 | 287 | 290 | 287 | 289 | 239,200 | 2 | 101% | 101% | 85% | ▲ | 100% | 99% | 98% | 98% | 102% |
| 20241203 | 289 | 292 | 289 | 290 | 320,200 | 1 | 100% | 100% | 134% | ▲▲ | 99% | 100% | 97% | 98% | 103% |
| 20241204 | 290 | 290 | 286 | 287 | 380,700 | -3 | 99% | 99% | 119% | ▼ | 99% | 101% | 97% | 97% | 102% |
| 20241205 | 288 | 288 | 285 | 286 | 304,100 | -1 | 100% | 99% | 80% | ▼▼ | 100% | 101% | 97% | 97% | 101% |
| 20241206 | 285 | 287 | 284 | 286 | 414,300 | 0 | 100% | 100% | 136% | -- | 100% | 100% | 0% | 97% | 101% |
| 20241209 | 287 | 290 | 286 | 287 | 362,100 | 1 | 100% | 100% | 87% | ▲ | 101% | 99% | 0% | 97% | 102% |
| 20241210 | 288 | 292 | 288 | 290 | 447,400 | 3 | 101% | 101% | 124% | ▲▲ | 99% | 99% | 0% | 98% | 103% |
| 20241211 | 288 | 290 | 285 | 286 | 424,300 | -4 | 99% | 99% | 95% | ▼ | 99% | 98% | 0% | 97% | 101% |
| 20241212 | 289 | 289 | 285 | 287 | 347,900 | 1 | 100% | 99% | 82% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241213 | 284 | 287 | 282 | 284 | 452,600 | -3 | 99% | 100% | 130% | ▼ | 100% | 98% | 0% | 96% | 100% |
| 20241216 | 284 | 286 | 283 | 285 | 313,800 | 1 | 100% | 100% | 69% | ▲ | 99% | 97% | 0% | 97% | 100% |
| 20241217 | 286 | 286 | 282 | 282 | 483,800 | -3 | 99% | 99% | 154% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 282 | 283 | 279 | 280 | 460,900 | -2 | 99% | 99% | 95% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 278 | 281 | 275 | 278 | 452,500 | -2 | 99% | 100% | 98% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 280 | 282 | 276 | 276 | 487,600 | -2 | 99% | 99% | 108% | ▼▼▼▼ | % | % | % | 94% | 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 | 32,000 | 2,085,200 | 1,100 | 1,153,400 | 30,900 | 931,800 |
| 2024-12-06 | 29,900 | 2,077,300 | 2,100 | 1,118,500 | 27,800 | 958,800 |
| 2024-11-29 | 39,100 | 1,955,300 | 12,700 | 1,058,900 | 26,400 | 896,400 |
| 2024-11-22 | 32,000 | 1,663,600 | 11,600 | 981,400 | 20,400 | 682,200 |
| 2024-11-15 | 39,100 | 1,818,700 | 15,000 | 1,040,600 | 24,100 | 778,100 |
| 2024-11-08 | 35,600 | 1,599,600 | 0 | 1,024,900 | 35,600 | 574,700 |
| 2024-11-01 | 50,800 | 1,564,600 | 0 | 956,100 | 50,800 | 608,500 |
| 2024-10-25 | 35,000 | 1,479,600 | 0 | 896,700 | 35,000 | 582,900 |
| 2024-10-18 | 110,400 | 1,377,100 | 69,000 | 845,500 | 41,400 | 531,600 |
| 2024-10-11 | 116,700 | 1,379,600 | 69,100 | 831,600 | 47,600 | 548,000 |
| 2024-10-04 | 118,600 | 1,349,600 | 69,100 | 821,000 | 49,500 | 528,600 |
| 2024-09-27 | 157,800 | 1,412,000 | 69,100 | 824,100 | 88,700 | 587,900 |
| 2024-09-20 | 112,300 | 1,443,500 | 69,100 | 912,900 | 43,200 | 530,600 |
| 2024-09-13 | 103,400 | 1,626,300 | 68,100 | 961,900 | 35,300 | 664,400 |
| 2024-09-06 | 108,100 | 1,689,300 | 69,500 | 961,300 | 38,600 | 728,000 |
| 2024-08-30 | 140,100 | 1,778,100 | 70,400 | 1,073,400 | 69,700 | 704,700 |
| 2024-08-23 | 159,200 | 1,922,200 | 71,400 | 1,101,100 | 87,800 | 821,100 |
| 2024-08-16 | 132,400 | 2,010,100 | 71,500 | 1,158,300 | 60,900 | 851,800 |
| 2024-08-09 | 140,400 | 2,088,400 | 68,100 | 1,189,900 | 72,300 | 898,500 |
| 2024-08-02 | 124,400 | 2,864,700 | 68,000 | 1,676,900 | 56,400 | 1,187,800 |
| 2024-07-26 | 127,000 | 2,556,000 | 68,200 | 1,688,000 | 58,800 | 868,000 |
| 2024-07-19 | 168,300 | 2,426,100 | 69,100 | 1,602,000 | 99,200 | 824,100 |
| 2024-07-12 | 169,200 | 2,383,300 | 70,700 | 1,598,400 | 98,500 | 784,900 |
| 2024-07-05 | 138,900 | 2,399,800 | 68,600 | 1,575,800 | 70,300 | 824,000 |
| 2024-06-28 | 110,600 | 2,546,900 | 70,100 | 1,617,900 | 40,500 | 929,000 |
| 2024-06-21 | 114,100 | 2,673,500 | 72,900 | 1,633,100 | 41,200 | 1,040,400 |
| 2024-06-14 | 109,400 | 2,804,000 | 69,800 | 1,659,600 | 39,600 | 1,144,400 |
| 2024-06-07 | 113,200 | 2,774,100 | 69,800 | 1,659,100 | 43,400 | 1,115,000 |
| 2024-05-31 | 118,400 | 2,685,600 | 71,600 | 1,656,900 | 46,800 | 1,028,700 |
| 2024-05-24 | 111,800 | 2,676,100 | 69,600 | 1,620,300 | 42,200 | 1,055,800 |
| 2024-05-17 | 123,100 | 2,738,400 | 70,000 | 1,767,300 | 53,100 | 971,100 |
| 2024-05-10 | 118,900 | 2,404,500 | 70,000 | 1,509,600 | 48,900 | 894,900 |
| 2024-05-02 | 122,200 | 2,395,700 | 68,300 | 1,519,500 | 53,900 | 876,200 |
| 2024-04-26 | 116,000 | 2,387,800 | 68,300 | 1,539,600 | 47,700 | 848,200 |
| 2024-04-19 | 141,700 | 2,360,300 | 68,300 | 1,564,300 | 73,400 | 796,000 |
| 2024-04-12 | 150,800 | 2,268,800 | 68,400 | 1,529,000 | 82,400 | 739,800 |
| 2024-04-05 | 161,700 | 2,219,800 | 68,500 | 1,510,200 | 93,200 | 709,600 |
| 2024-03-29 | 165,200 | 2,212,300 | 68,500 | 1,464,300 | 96,700 | 748,000 |
| 2024-03-22 | 168,600 | 2,265,400 | 69,600 | 1,530,900 | 99,000 | 734,500 |
| 2024-03-15 | 183,200 | 2,317,000 | 71,300 | 1,501,600 | 111,900 | 815,400 |
| 2024-03-08 | 162,400 | 2,363,200 | 70,700 | 1,477,100 | 91,700 | 886,100 |
| 2024-03-01 | 147,300 | 2,540,100 | 69,000 | 1,541,000 | 78,300 | 999,100 |
| 2024-02-22 | 118,100 | 2,475,500 | 39,000 | 1,508,000 | 79,100 | 967,500 |
| 2024-02-16 | 122,500 | 2,445,400 | 39,000 | 1,500,900 | 83,500 | 944,500 |
| 2024-02-09 | 140,200 | 2,297,500 | 41,300 | 1,380,900 | 98,900 | 916,600 |
| 2024-02-02 | 66,400 | 2,499,300 | 40,500 | 1,451,300 | 25,900 | 1,048,000 |
| 2024-01-26 | 90,300 | 2,468,200 | 42,700 | 1,463,000 | 47,600 | 1,005,200 |
| 2024-01-19 | 75,900 | 2,457,500 | 43,000 | 1,439,300 | 32,900 | 1,018,200 |
| 2024-01-12 | 72,200 | 2,555,500 | 41,000 | 1,492,600 | 31,200 | 1,062,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5563 | 1 | 新日本電工 | 豊かな未来の創造に貢献する | 2024-12-22 09:20:16 |
| 5563 | 2 | その他開示資料 | 新日本電工 | 2024-06-19 04:38:44 |
| 5563 | 2 | 株主通信 | 新日本電工 | 2024-06-19 04:38:43 |
| 5563 | 2 | 有価証券報告書 | 新日本電工 | 2024-06-19 04:38:41 |
| 5563 | 2 | 決算説明資料 | 新日本電工 | 2024-06-19 04:38:40 |
| 5563 | 2 | 決算短信 | 新日本電工 | 2024-06-19 04:38:39 |
| 5563 | 2 | 404 PAGE NOT FOUND | 新日本電工 | 2024-06-18 07:40:51 |
| 5563 | 2 | 統合報告書 | 新日本電工 | 2024-06-14 19:46:56 |
| 5563 | 2 | よくあるご質問 | 新日本電工 | 2024-06-14 12:19:06 |
| 5563 | 2 | 電子公告 | 新日本電工 | 2024-06-14 12:19:05 |