| 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 | 1,196 | 1,210 | 1,196 | 1,200 | 4,900 | 0 | 100% | 100% | 114% | -- | 102% | 103% | 133% | 96% | 103% |
| 20250121 | 1,200 | 1,227 | 1,200 | 1,227 | 2,100 | 27 | 102% | 102% | 43% | ▲ | 101% | 102% | 130% | 98% | 105% |
| 20250122 | 1,227 | 1,239 | 1,220 | 1,239 | 3,500 | 12 | 101% | 101% | 167% | ▲▲ | 99% | 103% | 131% | 99% | 106% |
| 20250123 | 1,210 | 1,212 | 1,201 | 1,203 | 1,900 | -36 | 97% | 99% | 54% | ▼ | 102% | 102% | 131% | 96% | 100% |
| 20250124 | 1,211 | 1,238 | 1,205 | 1,238 | 3,700 | 35 | 103% | 102% | 195% | ▲ | 97% | 99% | 127% | 99% | 103% |
| 20250127 | 1,248 | 1,248 | 1,215 | 1,215 | 3,300 | -23 | 98% | 97% | 89% | ▼ | 102% | 102% | 130% | 97% | 101% |
| 20250128 | 1,220 | 1,249 | 1,220 | 1,249 | 2,800 | 34 | 103% | 102% | 85% | ▲ | 98% | 97% | 127% | 100% | 104% |
| 20250129 | 1,254 | 1,254 | 1,233 | 1,233 | 1,700 | -16 | 99% | 98% | 61% | ▼ | 99% | 99% | 129% | 99% | 103% |
| 20250130 | 1,233 | 1,235 | 1,224 | 1,224 | 2,600 | -9 | 99% | 99% | 153% | ▼▼ | 101% | 100% | 131% | 98% | 102% |
| 20250131 | 1,222 | 1,239 | 1,222 | 1,239 | 1,200 | 15 | 101% | 101% | 46% | ▲ | 98% | 99% | 134% | 99% | 103% |
| 20250203 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | -19 | 98% | 98% | 167% | ▼ | 100% | 102% | 137% | 98% | 102% |
| 20250204 | 1,210 | 1,225 | 1,205 | 1,215 | 5,200 | -5 | 100% | 100% | 260% | ▼▼ | 99% | 105% | 136% | 97% | 101% |
| 20250205 | 1,218 | 1,221 | 1,210 | 1,211 | 6,700 | -4 | 100% | 99% | 129% | ▼▼▼ | 100% | 115% | 136% | 97% | 101% |
| 20250206 | 1,220 | 1,227 | 1,215 | 1,220 | 1,500 | 9 | 101% | 100% | 22% | ▲ | 100% | 114% | 135% | 98% | 102% |
| 20250207 | 1,232 | 1,232 | 1,223 | 1,231 | 1,800 | 11 | 101% | 100% | 120% | ▲▲ | 101% | 122% | 136% | 99% | 103% |
| 20250210 | 1,223 | 1,244 | 1,215 | 1,230 | 4,400 | -1 | 100% | 101% | 244% | ▼ | 102% | 126% | 132% | 98% | 103% |
| 20250212 | 1,260 | 1,330 | 1,240 | 1,284 | 33,400 | 54 | 104% | 102% | 759% | ▲ | 109% | 124% | 129% | 100% | 107% |
| 20250213 | 1,287 | 1,399 | 1,275 | 1,399 | 23,100 | 115 | 109% | 109% | 69% | ▲▲ | 97% | 105% | 119% | 100% | 117% |
| 20250214 | 1,414 | 1,415 | 1,306 | 1,370 | 38,900 | -29 | 98% | 97% | 168% | ▼ | 100% | 103% | 117% | 98% | 114% |
| 20250217 | 1,490 | 1,490 | 1,460 | 1,488 | 17,500 | 118 | 109% | 100% | 45% | ▲ | 106% | 102% | 116% | 100% | 124% |
| 20250218 | 1,501 | 1,640 | 1,501 | 1,590 | 36,100 | 102 | 107% | 106% | 206% | ▲▲ | 95% | 98% | 112% | 100% | 132% |
| 20250219 | 1,562 | 1,610 | 1,490 | 1,490 | 20,000 | -100 | 94% | 95% | 55% | ▼ | 99% | 102% | 117% | 94% | 124% |
| 20250220 | 1,490 | 1,528 | 1,453 | 1,476 | 7,700 | -14 | 99% | 99% | 39% | ▼▼ | 100% | 104% | 114% | 93% | 123% |
| 20250225 | 1,528 | 1,564 | 1,475 | 1,528 | 9,100 | 52 | 104% | 100% | 118% | ▲ | 100% | 109% | 114% | 96% | 126% |
| 20250226 | 1,529 | 1,529 | 1,491 | 1,526 | 2,000 | -2 | 100% | 100% | 22% | ▼ | 99% | 109% | 114% | 96% | 126% |
| 20250227 | 1,526 | 1,526 | 1,510 | 1,513 | 2,200 | -13 | 99% | 99% | 110% | ▼▼ | 101% | 107% | 116% | 95% | 125% |
| 20250228 | 1,501 | 1,515 | 1,501 | 1,515 | 3,800 | 2 | 100% | 101% | 173% | ▲ | 105% | 103% | 115% | 95% | 125% |
| 20250303 | 1,520 | 1,595 | 1,520 | 1,595 | 15,800 | 80 | 105% | 105% | 416% | ▲▲ | 103% | 98% | 109% | 100% | 132% |
| 20250304 | 1,608 | 1,697 | 1,602 | 1,659 | 20,900 | 64 | 104% | 103% | 132% | ▲▲▲ | 96% | 94% | 106% | 100% | 137% |
| 20250305 | 1,665 | 1,665 | 1,574 | 1,604 | 31,100 | -55 | 97% | 96% | 149% | ▼ | 97% | 98% | 109% | 97% | 132% |
| 20250306 | 1,609 | 1,633 | 1,550 | 1,560 | 26,700 | -44 | 97% | 97% | 86% | ▼▼ | 99% | 105% | 114% | 94% | 129% |
| 20250307 | 1,550 | 1,550 | 1,499 | 1,540 | 17,200 | -20 | 99% | 99% | 64% | ▼▼▼ | 102% | 106% | 114% | 93% | 127% |
| 20250310 | 1,540 | 1,590 | 1,531 | 1,573 | 6,800 | 33 | 102% | 102% | 40% | ▲ | 100% | 109% | 114% | 95% | 129% |
| 20250311 | 1,545 | 1,558 | 1,510 | 1,543 | 6,600 | -30 | 98% | 100% | 97% | ▼ | 101% | 112% | 113% | 93% | 125% |
| 20250312 | 1,555 | 1,574 | 1,544 | 1,571 | 3,200 | 28 | 102% | 101% | 48% | ▲ | 103% | 110% | 112% | 95% | 128% |
| 20250313 | 1,578 | 1,704 | 1,562 | 1,623 | 13,200 | 52 | 103% | 103% | 413% | ▲▲ | 99% | 105% | 110% | 98% | 126% |
| 20250314 | 1,639 | 1,640 | 1,615 | 1,630 | 6,800 | 7 | 100% | 99% | 52% | ▲▲▲ | 103% | 107% | 111% | 98% | 119% |
| 20250317 | 1,630 | 1,687 | 1,630 | 1,687 | 7,800 | 57 | 103% | 103% | 115% | ▲▲▲▲ | 103% | 102% | 106% | 100% | 123% |
| 20250318 | 1,699 | 1,743 | 1,679 | 1,743 | 17,100 | 56 | 103% | 103% | 219% | ▲▲▲▲▲ | 99% | 98% | 107% | 100% | 118% |
| 20250319 | 1,732 | 1,743 | 1,710 | 1,717 | 8,800 | -26 | 99% | 99% | 51% | ▼ | 100% | 98% | 109% | 99% | 116% |
| 20250321 | 1,712 | 1,739 | 1,680 | 1,717 | 6,400 | 0 | 100% | 100% | 73% | -- | 101% | 97% | 109% | 99% | 116% |
| 20250324 | 1,720 | 1,738 | 1,698 | 1,738 | 6,200 | 21 | 101% | 101% | 97% | ▲ | 98% | 100% | 107% | 100% | 118% |
| 20250325 | 1,738 | 1,746 | 1,651 | 1,695 | 8,500 | -43 | 98% | 98% | 137% | ▼ | 100% | 105% | 111% | 97% | 112% |
| 20250326 | 1,681 | 1,709 | 1,640 | 1,676 | 8,200 | -19 | 99% | 100% | 96% | ▼▼ | 99% | 108% | 114% | 96% | 111% |
| 20250327 | 1,636 | 1,669 | 1,611 | 1,620 | 13,200 | -56 | 97% | 99% | 161% | ▼▼▼ | 103% | 109% | 116% | 93% | 107% |
| 20250328 | 1,608 | 1,682 | 1,608 | 1,663 | 14,600 | 43 | 103% | 103% | 111% | ▲ | 106% | 103% | 113% | 95% | 110% |
| 20250331 | 1,646 | 1,739 | 1,632 | 1,739 | 20,300 | 76 | 105% | 106% | 139% | ▲▲ | 101% | 94% | 108% | 100% | 113% |
| 20250401 | 1,735 | 1,898 | 1,720 | 1,760 | 25,700 | 21 | 101% | 101% | 127% | ▲▲▲ | 97% | 89% | 103% | 100% | 114% |
| 20250402 | 1,817 | 1,817 | 1,680 | 1,754 | 15,200 | -6 | 100% | 97% | 59% | ▼ | 100% | 98% | 110% | 100% | 114% |
| 20250403 | 1,697 | 1,785 | 1,694 | 1,703 | 11,900 | -51 | 97% | 100% | 78% | ▼▼ | 98% | 105% | 0% | 97% | 111% |
| 20250404 | 1,663 | 1,664 | 1,502 | 1,627 | 34,400 | -76 | 96% | 98% | 289% | ▼▼▼ | 99% | 111% | 0% | 92% | 106% |
| 20250408 | 1,630 | 1,686 | 1,611 | 1,620 | 20,200 | -7 | 100% | 99% | 59% | ▼▼▼▼ | 100% | 113% | 0% | 92% | 105% |
| 20250409 | 1,599 | 1,620 | 1,556 | 1,592 | 8,000 | -28 | 98% | 100% | 40% | ▼▼▼▼▼ | 100% | 107% | 0% | 90% | 103% |
| 20250410 | 1,672 | 1,700 | 1,661 | 1,670 | 6,400 | 78 | 105% | 100% | 80% | ▲ | 104% | 111% | 0% | 95% | 106% |
| 20250411 | 1,670 | 1,745 | 1,620 | 1,744 | 19,900 | 74 | 104% | 104% | 311% | ▲▲ | 101% | 105% | 0% | 99% | 110% |
| 20250414 | 1,784 | 1,821 | 1,763 | 1,805 | 7,700 | 61 | 103% | 101% | 39% | ▲▲▲ | 99% | 103% | 0% | 100% | 113% |
| 20250415 | 1,808 | 1,810 | 1,750 | 1,783 | 5,700 | -22 | 99% | 99% | 74% | ▼ | 99% | 0% | 0% | 99% | 112% |
| 20250416 | 1,783 | 1,804 | 1,745 | 1,769 | 7,000 | -14 | 99% | 99% | 123% | ▼▼ | 106% | 0% | 0% | 98% | 111% |
| 20250417 | 1,759 | 1,860 | 1,758 | 1,857 | 10,400 | 88 | 105% | 106% | 149% | ▲ | 99% | 0% | 0% | 100% | 117% |
| 20250418 | 1,888 | 1,888 | 1,817 | 1,867 | 5,600 | 10 | 101% | 99% | 54% | ▲▲ | % | % | % | 100% | 117% |
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 | 0 | 125,400 | 0 | 89,500 | 0 | 35,900 |
| 2025-04-04 | 0 | 146,600 | 0 | 109,700 | 0 | 36,900 |
| 2025-03-28 | 0 | 165,100 | 0 | 120,700 | 0 | 44,400 |
| 2025-03-21 | 100 | 161,100 | 100 | 121,000 | 0 | 40,100 |
| 2025-03-14 | 0 | 158,000 | 0 | 118,600 | 0 | 39,400 |
| 2025-03-07 | 100 | 166,500 | 100 | 117,600 | 0 | 48,900 |
| 2025-02-28 | 0 | 153,400 | 0 | 104,300 | 0 | 49,100 |
| 2025-02-21 | 0 | 176,200 | 0 | 115,700 | 0 | 60,500 |
| 2025-02-14 | 0 | 221,700 | 0 | 151,900 | 0 | 69,800 |
| 2025-02-07 | 0 | 206,000 | 0 | 137,600 | 0 | 68,400 |
| 2025-01-31 | 0 | 210,300 | 0 | 140,700 | 0 | 69,600 |
| 2025-01-24 | 0 | 212,900 | 0 | 141,300 | 0 | 71,600 |
| 2025-01-17 | 0 | 214,600 | 0 | 141,500 | 0 | 73,100 |
| 2025-01-10 | 0 | 211,100 | 0 | 137,400 | 0 | 73,700 |
| 2024-12-27 | 0 | 212,600 | 0 | 138,200 | 0 | 74,400 |
| 2024-12-20 | 0 | 221,400 | 0 | 141,300 | 0 | 80,100 |
| 2024-12-13 | 0 | 223,800 | 0 | 142,300 | 0 | 81,500 |
| 2024-12-06 | 0 | 222,800 | 0 | 140,400 | 0 | 82,400 |
| 2024-11-29 | 300 | 213,700 | 300 | 139,900 | 0 | 73,800 |
| 2024-11-22 | 200 | 219,800 | 200 | 152,900 | 0 | 66,900 |
| 2024-11-15 | 100 | 215,600 | 100 | 161,300 | 0 | 54,300 |
| 2024-11-08 | 0 | 171,400 | 0 | 150,100 | 0 | 21,300 |
| 2024-11-01 | 0 | 172,800 | 0 | 151,100 | 0 | 21,700 |
| 2024-10-25 | 0 | 174,600 | 0 | 152,400 | 0 | 22,200 |
| 2024-10-18 | 0 | 174,200 | 0 | 151,200 | 0 | 23,000 |
| 2024-10-11 | 0 | 175,400 | 0 | 150,900 | 0 | 24,500 |
| 2024-10-04 | 0 | 175,100 | 0 | 152,000 | 0 | 23,100 |
| 2024-09-27 | 0 | 180,600 | 0 | 157,400 | 0 | 23,200 |
| 2024-09-20 | 0 | 182,300 | 0 | 159,400 | 0 | 22,900 |
| 2024-09-13 | 0 | 187,000 | 0 | 161,100 | 0 | 25,900 |
| 2024-09-06 | 0 | 190,400 | 0 | 163,000 | 0 | 27,400 |
| 2024-08-30 | 0 | 196,400 | 0 | 162,200 | 0 | 34,200 |
| 2024-08-23 | 0 | 216,100 | 0 | 165,700 | 0 | 50,400 |
| 2024-08-16 | 0 | 209,700 | 0 | 157,900 | 0 | 51,800 |
| 2024-08-09 | 0 | 207,300 | 0 | 158,800 | 0 | 48,500 |
| 2024-08-02 | 0 | 238,300 | 0 | 180,300 | 0 | 58,000 |
| 2024-07-26 | 0 | 239,800 | 0 | 184,500 | 0 | 55,300 |
| 2024-07-19 | 0 | 247,700 | 0 | 184,700 | 0 | 63,000 |
| 2024-07-12 | 0 | 244,900 | 0 | 183,200 | 0 | 61,700 |
| 2024-07-05 | 0 | 246,400 | 0 | 184,700 | 0 | 61,700 |
| 2024-06-28 | 0 | 246,900 | 0 | 181,300 | 0 | 65,600 |
| 2024-06-21 | 0 | 259,200 | 0 | 182,900 | 0 | 76,300 |
| 2024-06-14 | 0 | 259,200 | 0 | 184,300 | 0 | 74,900 |
| 2024-06-07 | 0 | 256,200 | 0 | 179,800 | 0 | 76,400 |
| 2024-05-31 | 0 | 261,700 | 0 | 184,200 | 0 | 77,500 |
| 2024-05-24 | 0 | 256,500 | 0 | 188,000 | 0 | 68,500 |
| 2024-05-17 | 0 | 251,400 | 0 | 182,300 | 0 | 69,100 |
| 2024-05-10 | 0 | 221,400 | 0 | 160,800 | 0 | 60,600 |
| 2024-05-02 | 0 | 222,400 | 0 | 161,200 | 0 | 61,200 |
| 2024-04-26 | 0 | 228,700 | 0 | 164,000 | 0 | 64,700 |
| 2024-04-19 | 0 | 221,000 | 0 | 158,200 | 0 | 62,800 |
| 2024-04-12 | 0 | 223,600 | 0 | 155,800 | 0 | 67,800 |
| 2024-04-05 | 0 | 221,100 | 0 | 152,400 | 0 | 68,700 |
| 2024-03-29 | 0 | 236,700 | 0 | 148,400 | 0 | 88,300 |
| 2024-03-22 | 0 | 244,400 | 0 | 151,100 | 0 | 93,300 |
| 2024-03-15 | 0 | 271,900 | 0 | 156,500 | 0 | 115,400 |
| 2024-03-08 | 0 | 277,300 | 0 | 158,500 | 0 | 118,800 |
| 2024-03-01 | 0 | 283,300 | 0 | 155,800 | 0 | 127,500 |
| 2024-02-22 | 0 | 306,300 | 0 | 160,100 | 0 | 146,200 |
| 2024-02-16 | 0 | 313,000 | 0 | 152,700 | 0 | 160,300 |
| 2024-02-09 | 0 | 311,700 | 0 | 142,800 | 0 | 168,900 |
| 2024-02-02 | 0 | 301,400 | 0 | 139,300 | 0 | 162,100 |
| 2024-01-26 | 0 | 298,600 | 0 | 134,000 | 0 | 164,600 |
| 2024-01-19 | 0 | 297,600 | 0 | 140,000 | 0 | 157,600 |
| 2024-01-12 | 0 | 301,000 | 0 | 143,000 | 0 | 158,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 15:00 | ニッポンインシュア | 2025年９月期第１四半期決算短信〔日本基準〕(非連結) |
| 20250214 | 15:00 | ニッポンインシュア | 2025年９月期第１四半期決算説明資料 |
| 20241114 | 15:00 | ニッポンインシュア | 通期業績予想と実績値の差異及び剰余金の配当（増配）に関するお知らせ |
| 20241114 | 15:00 | ニッポンインシュア | 2024年９月期決算短信〔日本基準〕(非連結) |
| 20241114 | 15:00 | ニッポンインシュア | 2024年９月期通期決算説明資料 |
| 20240521 | 15:00 | ニッポンインシュア | 2024年９月期第２四半期決算説明資料 |
| 20240404 | 16:00 | ニッポンインシュア | 主要株主および主要株主である筆頭株主の異動に関するお知らせ |
| 20240215 | 15:00 | ニッポンインシュア | 2024年９月期 第１四半期 決算説明資料 |
| 20240213 | 16:00 | ニッポンインシュア | 2024年９月期第１四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5843 | 1 | ニッポンインシュア株式会社 | 2025-04-19 20:25:28 |
| 5843 | 2 | 電子公告 | ニッポンインシュア株式会社 | 2024-06-18 23:41:33 |
| 5843 | 2 | 問い合わせ窓口 | ニッポンインシュア株式会社 | 2024-06-18 23:41:32 |
| 5843 | 2 | 免責事項 | ニッポンインシュア株式会社 | 2024-06-18 23:41:30 |
| 5843 | 2 | ディスクロージャーポリシー | ニッポンインシュア株式会社 | 2024-06-18 23:41:29 |
| 5843 | 2 | FAQ | ニッポンインシュア株式会社 | 2024-06-18 23:41:27 |
| 5843 | 2 | IRカレンダー | ニッポンインシュア株式会社 | 2024-06-18 23:41:26 |
| 5843 | 2 | 適時開示情報 | ニッポンインシュア株式会社 | 2024-06-18 23:41:24 |
| 5843 | 2 | その他IR資料 | 事業内容 | ニッポンインシュア株式会社 | 2024-06-18 23:41:23 |
| 5843 | 2 | 株主総会関連資料 | ニッポンインシュア株式会社 | 2024-06-18 23:41:22 |