| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,727 | 1,728 | 1,710 | 1,725 | 27,000 | -14 | 99% | 100% | 153% | ▼ | 99% | 100% | 92% | 98% | 101% |
| 20240726 | 1,724 | 1,726 | 1,701 | 1,701 | 42,500 | -24 | 99% | 99% | 157% | ▼▼ | 100% | 100% | 93% | 96% | 100% |
| 20240729 | 1,708 | 1,720 | 1,706 | 1,715 | 18,800 | 14 | 101% | 100% | 44% | ▲ | 100% | 95% | 87% | 97% | 101% |
| 20240730 | 1,721 | 1,734 | 1,714 | 1,729 | 12,400 | 14 | 101% | 100% | 66% | ▲▲ | 100% | 87% | 86% | 98% | 102% |
| 20240731 | 1,733 | 1,733 | 1,715 | 1,730 | 17,600 | 1 | 100% | 100% | 142% | ▲▲▲ | 98% | 88% | 86% | 98% | 102% |
| 20240801 | 1,730 | 1,730 | 1,690 | 1,702 | 50,200 | -28 | 98% | 98% | 285% | ▼ | 98% | 91% | 88% | 97% | 100% |
| 20240802 | 1,679 | 1,685 | 1,642 | 1,642 | 85,800 | -60 | 96% | 98% | 171% | ▼▼ | 89% | 99% | 95% | 93% | 100% |
| 20240805 | 1,562 | 1,573 | 1,396 | 1,396 | 146,700 | -246 | 85% | 89% | 171% | ▼▼▼ | 106% | 112% | 105% | 79% | 100% |
| 20240806 | 1,426 | 1,538 | 1,425 | 1,512 | 68,600 | 116 | 108% | 106% | 47% | ▲ | 101% | 105% | 99% | 86% | 108% |
| 20240807 | 1,513 | 1,548 | 1,491 | 1,521 | 48,600 | 9 | 101% | 101% | 71% | ▲▲ | 99% | 98% | 99% | 86% | 109% |
| 20240808 | 1,521 | 1,550 | 1,510 | 1,512 | 28,400 | -9 | 99% | 99% | 58% | ▼ | 98% | 95% | 96% | 86% | 108% |
| 20240809 | 1,570 | 1,571 | 1,517 | 1,545 | 28,000 | 33 | 102% | 98% | 99% | ▲ | 101% | 95% | 96% | 88% | 111% |
| 20240813 | 1,570 | 1,590 | 1,555 | 1,590 | 23,800 | 45 | 103% | 101% | 85% | ▲▲ | 99% | 99% | 100% | 90% | 114% |
| 20240814 | 1,500 | 1,520 | 1,473 | 1,483 | 108,700 | -107 | 93% | 99% | 457% | ▼ | 98% | 99% | 101% | 85% | 106% |
| 20240815 | 1,489 | 1,500 | 1,465 | 1,465 | 65,900 | -18 | 99% | 98% | 61% | ▼▼ | 101% | 98% | 101% | 84% | 105% |
| 20240816 | 1,484 | 1,499 | 1,478 | 1,495 | 66,300 | 30 | 102% | 101% | 101% | ▲ | 99% | 96% | 101% | 85% | 107% |
| 20240819 | 1,491 | 1,494 | 1,470 | 1,479 | 52,300 | -16 | 99% | 99% | 79% | ▼ | 100% | 98% | 102% | 85% | 106% |
| 20240820 | 1,480 | 1,503 | 1,477 | 1,478 | 51,600 | -1 | 100% | 100% | 99% | ▼▼ | 98% | 100% | 103% | 85% | 106% |
| 20240821 | 1,474 | 1,474 | 1,444 | 1,447 | 54,900 | -31 | 98% | 98% | 106% | ▼▼▼ | 99% | 103% | 107% | 83% | 104% |
| 20240822 | 1,444 | 1,444 | 1,415 | 1,425 | 53,800 | -22 | 98% | 99% | 98% | ▼▼▼▼ | 99% | 104% | 110% | 82% | 102% |
| 20240823 | 1,432 | 1,434 | 1,412 | 1,417 | 42,700 | -8 | 99% | 99% | 79% | ▼▼▼▼▼ | 102% | 103% | 111% | 82% | 102% |
| 20240826 | 1,420 | 1,450 | 1,420 | 1,450 | 34,200 | 33 | 102% | 102% | 80% | ▲ | 102% | 102% | 109% | 84% | 104% |
| 20240827 | 1,451 | 1,481 | 1,451 | 1,478 | 27,100 | 28 | 102% | 102% | 79% | ▲▲ | 100% | 101% | 108% | 85% | 106% |
| 20240828 | 1,484 | 1,484 | 1,472 | 1,483 | 16,200 | 5 | 100% | 100% | 60% | ▲▲▲ | 98% | 101% | 110% | 86% | 106% |
| 20240829 | 1,483 | 1,483 | 1,455 | 1,455 | 30,100 | -28 | 98% | 98% | 186% | ▼ | 100% | 102% | 110% | 85% | 104% |
| 20240830 | 1,472 | 1,472 | 1,462 | 1,465 | 6,600 | 10 | 101% | 100% | 22% | ▲ | 101% | 102% | 111% | 89% | 105% |
| 20240902 | 1,470 | 1,515 | 1,460 | 1,481 | 80,100 | 16 | 101% | 101% | 1214% | ▲▲ | 101% | 100% | 110% | 93% | 106% |
| 20240903 | 1,482 | 1,505 | 1,481 | 1,504 | 55,100 | 23 | 102% | 101% | 69% | ▲▲▲ | 99% | 100% | 110% | 95% | 106% |
| 20240904 | 1,481 | 1,489 | 1,464 | 1,466 | 32,300 | -38 | 97% | 99% | 59% | ▼ | 99% | 97% | 107% | 92% | 103% |
| 20240905 | 1,517 | 1,539 | 1,492 | 1,504 | 105,900 | 38 | 103% | 99% | 328% | ▲ | 97% | 96% | 107% | 95% | 106% |
| 20240906 | 1,522 | 1,522 | 1,471 | 1,480 | 42,700 | -24 | 98% | 97% | 40% | ▼ | 102% | 101% | 112% | 93% | 104% |
| 20240909 | 1,451 | 1,483 | 1,451 | 1,475 | 35,700 | -5 | 100% | 102% | 84% | ▼▼ | 100% | 101% | 110% | 93% | 104% |
| 20240910 | 1,476 | 1,490 | 1,476 | 1,477 | 10,000 | 2 | 100% | 100% | 28% | ▲ | 98% | 102% | 110% | 98% | 104% |
| 20240911 | 1,479 | 1,480 | 1,440 | 1,454 | 46,500 | -23 | 98% | 98% | 465% | ▼ | 99% | 106% | 108% | 97% | 103% |
| 20240912 | 1,469 | 1,483 | 1,447 | 1,456 | 32,000 | 2 | 100% | 99% | 69% | ▲ | 101% | 108% | 108% | 97% | 103% |
| 20240913 | 1,463 | 1,479 | 1,461 | 1,471 | 13,400 | 15 | 101% | 101% | 42% | ▲▲ | 100% | 106% | 105% | 98% | 104% |
| 20240917 | 1,488 | 1,490 | 1,472 | 1,489 | 21,300 | 18 | 101% | 100% | 159% | ▲▲▲ | 102% | 106% | 105% | 99% | 105% |
| 20240918 | 1,490 | 1,518 | 1,490 | 1,513 | 21,400 | 24 | 102% | 102% | 100% | ▲▲▲▲ | 103% | 106% | 103% | 100% | 107% |
| 20240919 | 1,509 | 1,556 | 1,508 | 1,552 | 36,000 | 39 | 103% | 103% | 168% | ▲▲▲▲▲ | 101% | 104% | 100% | 100% | 110% |
| 20240920 | 1,559 | 1,590 | 1,557 | 1,573 | 25,800 | 21 | 101% | 101% | 72% | ▲▲▲▲▲▲ | 100% | 103% | 97% | 100% | 111% |
| 20240924 | 1,575 | 1,605 | 1,575 | 1,582 | 15,500 | 9 | 101% | 100% | 60% | ▲▲▲▲▲▲▲ | 99% | 101% | 97% | 100% | 109% |
| 20240925 | 1,583 | 1,590 | 1,566 | 1,574 | 19,800 | -8 | 99% | 99% | 128% | ▼ | 101% | 100% | 97% | 99% | 108% |
| 20240926 | 1,581 | 1,604 | 1,579 | 1,596 | 25,100 | 22 | 101% | 101% | 127% | ▲ | 101% | 97% | 95% | 100% | 110% |
| 20240927 | 1,615 | 1,645 | 1,612 | 1,625 | 30,500 | 29 | 102% | 101% | 122% | ▲▲ | 101% | 98% | 97% | 100% | 112% |
| 20240930 | 1,585 | 1,609 | 1,582 | 1,593 | 33,300 | -32 | 98% | 101% | 109% | ▼ | 99% | 98% | 96% | 98% | 110% |
| 20241001 | 1,589 | 1,595 | 1,571 | 1,575 | 19,700 | -18 | 99% | 99% | 59% | ▼▼ | 98% | 99% | 97% | 97% | 108% |
| 20241002 | 1,575 | 1,575 | 1,545 | 1,545 | 35,600 | -30 | 98% | 98% | 181% | ▼▼▼ | 100% | 98% | 98% | 95% | 106% |
| 20241003 | 1,560 | 1,567 | 1,551 | 1,561 | 16,300 | 16 | 101% | 100% | 46% | ▲ | 101% | 99% | 99% | 96% | 107% |
| 20241004 | 1,550 | 1,560 | 1,550 | 1,559 | 15,800 | -2 | 100% | 101% | 97% | ▼ | 100% | 98% | 97% | 96% | 107% |
| 20241007 | 1,559 | 1,564 | 1,550 | 1,554 | 15,100 | -5 | 100% | 100% | 96% | ▼▼ | 99% | 99% | 0% | 96% | 107% |
| 20241008 | 1,550 | 1,554 | 1,524 | 1,528 | 41,000 | -26 | 98% | 99% | 272% | ▼▼▼ | 100% | 100% | 0% | 94% | 105% |
| 20241009 | 1,529 | 1,535 | 1,525 | 1,525 | 12,700 | -3 | 100% | 100% | 31% | ▼▼▼▼ | 100% | 100% | 0% | 94% | 105% |
| 20241010 | 1,528 | 1,534 | 1,523 | 1,529 | 14,500 | 4 | 100% | 100% | 114% | ▲ | 100% | 100% | 0% | 94% | 105% |
| 20241011 | 1,534 | 1,546 | 1,529 | 1,531 | 17,800 | 2 | 100% | 100% | 123% | ▲▲ | 100% | 100% | 0% | 94% | 105% |
| 20241015 | 1,534 | 1,536 | 1,520 | 1,530 | 26,300 | -1 | 100% | 100% | 148% | ▼ | 100% | 101% | 0% | 94% | 104% |
| 20241016 | 1,520 | 1,530 | 1,515 | 1,521 | 17,200 | -9 | 99% | 100% | 65% | ▼▼ | 100% | 100% | 0% | 94% | 102% |
| 20241017 | 1,522 | 1,540 | 1,522 | 1,527 | 16,600 | 6 | 100% | 100% | 97% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241018 | 1,527 | 1,541 | 1,523 | 1,531 | 13,400 | 4 | 100% | 100% | 81% | ▲▲ | 100% | 0% | 0% | 94% | 101% |
| 20241021 | 1,531 | 1,544 | 1,529 | 1,532 | 12,200 | 1 | 100% | 100% | 91% | ▲▲▲ | 99% | 0% | 0% | 94% | 101% |
| 20241022 | 1,542 | 1,542 | 1,518 | 1,520 | 11,700 | -12 | 99% | 99% | 96% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 48,700 | 98,000 | 0 | 77,300 | 48,700 | 20,700 |
| 2024-10-11 | 48,600 | 98,800 | 0 | 78,000 | 48,600 | 20,800 |
| 2024-10-04 | 48,700 | 90,700 | 0 | 74,200 | 48,700 | 16,500 |
| 2024-09-27 | 49,200 | 92,200 | 0 | 71,300 | 49,200 | 20,900 |
| 2024-09-20 | 49,100 | 97,800 | 0 | 70,900 | 49,100 | 26,900 |
| 2024-09-13 | 48,700 | 99,600 | 0 | 62,700 | 48,700 | 36,900 |
| 2024-09-06 | 48,900 | 90,600 | 0 | 62,400 | 48,900 | 28,200 |
| 2024-08-30 | 59,800 | 90,200 | 0 | 64,300 | 59,800 | 25,900 |
| 2024-08-23 | 58,100 | 93,800 | 0 | 63,500 | 58,100 | 30,300 |
| 2024-08-16 | 48,800 | 95,300 | 0 | 73,700 | 48,800 | 21,600 |
| 2024-08-09 | 44,200 | 114,700 | 0 | 95,300 | 44,200 | 19,400 |
| 2024-08-02 | 58,200 | 124,900 | 0 | 103,100 | 58,200 | 21,800 |
| 2024-07-26 | 48,400 | 131,700 | 0 | 108,500 | 48,400 | 23,200 |
| 2024-07-19 | 52,100 | 133,300 | 0 | 109,100 | 52,100 | 24,200 |
| 2024-07-12 | 74,000 | 141,300 | 0 | 118,300 | 74,000 | 23,000 |
| 2024-07-05 | 53,500 | 152,800 | 0 | 128,800 | 53,500 | 24,000 |
| 2024-06-28 | 48,800 | 170,800 | 0 | 145,600 | 48,800 | 25,200 |
| 2024-06-21 | 40,600 | 178,300 | 0 | 152,100 | 40,600 | 26,200 |
| 2024-06-14 | 30,900 | 178,200 | 0 | 152,300 | 30,900 | 25,900 |
| 2024-06-07 | 21,100 | 181,200 | 0 | 153,900 | 21,100 | 27,300 |
| 2024-05-31 | 20,700 | 182,200 | 0 | 155,700 | 20,700 | 26,500 |
| 2024-05-24 | 22,700 | 242,800 | 0 | 212,100 | 22,700 | 30,700 |
| 2024-05-17 | 25,000 | 198,300 | 0 | 163,600 | 25,000 | 34,700 |
| 2024-05-10 | 22,500 | 257,200 | 0 | 203,100 | 22,500 | 54,100 |
| 2024-05-02 | 22,500 | 255,200 | 0 | 203,200 | 22,500 | 52,000 |
| 2024-04-26 | 22,300 | 269,300 | 0 | 210,600 | 22,300 | 58,700 |
| 2024-04-19 | 23,000 | 279,100 | 0 | 210,600 | 23,000 | 68,500 |
| 2024-04-12 | 23,200 | 244,100 | 0 | 177,700 | 23,200 | 66,400 |
| 2024-04-05 | 25,200 | 224,700 | 0 | 156,200 | 25,200 | 68,500 |
| 2024-03-29 | 28,200 | 192,500 | 0 | 124,600 | 28,200 | 67,900 |
| 2024-03-22 | 24,900 | 173,000 | 0 | 97,400 | 24,900 | 75,600 |
| 2024-03-15 | 24,500 | 125,700 | 0 | 56,200 | 24,500 | 69,500 |
| 2024-03-08 | 28,000 | 114,800 | 0 | 45,600 | 28,000 | 69,200 |
| 2024-03-01 | 2,800 | 111,000 | 0 | 43,500 | 2,800 | 67,500 |
| 2024-02-22 | 0 | 128,900 | 0 | 66,500 | 0 | 62,400 |
| 2024-02-16 | 0 | 118,800 | 0 | 63,300 | 0 | 55,500 |
| 2024-02-09 | 0 | 105,900 | 0 | 59,100 | 0 | 46,800 |
| 2024-02-02 | 0 | 104,600 | 0 | 55,900 | 0 | 48,700 |
| 2024-01-26 | 0 | 107,800 | 0 | 64,400 | 0 | 43,400 |
| 2024-01-19 | 0 | 103,900 | 0 | 64,600 | 0 | 39,300 |
| 2024-01-12 | 0 | 105,800 | 0 | 66,100 | 0 | 39,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240904 | 15:15 | ＮＥＷ ＡＲＴ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240813 | 15:10 | ＮＥＷ ＡＲＴ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:10 | ＮＥＷ ＡＲＴ | 第三者割当増資による新株式発行の払込完了に関するお知らせ |
| 20240712 | 15:30 | ＮＥＷ ＡＲＴ | （訂正）「（開示事項の経過）Wah Full Group Limitedの株式譲渡契約書締結（子会社化）のお知らせ」 の一部訂正について |
| 20240712 | 15:30 | ＮＥＷ ＡＲＴ | （開示事項の経過）Wah Full Group Limitedの株式譲渡契約書締結（子会社化）及び第三者割当による新株式の発行（現物出資）に関するお知らせ |
| 20240618 | 16:00 | ＮＥＷ ＡＲＴ | 連結子会社の商号変更及び代表者に関するお知らせ |
| 20240606 | 15:10 | ＮＥＷ ＡＲＴ | 連結子会社の商号変更及び代表者変更に関するお知らせ |
| 20240528 | 16:00 | ＮＥＷ ＡＲＴ | 剰余金の配当に関するお知らせ |
| 20240513 | 16:10 | ＮＥＷ ＡＲＴ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240513 | 16:10 | ＮＥＷ ＡＲＴ | 中期経営計画策定の件 |
| 20240509 | 17:10 | ＮＥＷ ＡＲＴ | 軽井沢高級レジデンス『K Forest』販売開始の件 |
| 20240423 | 18:00 | ＮＥＷ ＡＲＴ | (開示事項の経過)「成功企業パートナー連合」組成の組成の第一歩としてWah Full Group Limitedの株式譲渡契約書（子会社化）のお知らせ |
| 20240227 | 17:00 | ＮＥＷ ＡＲＴ | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240213 | 15:10 | ＮＥＷ ＡＲＴ | 2024年３月期連結業績予想の修正に関するお知らせ |
| 20240213 | 15:10 | ＮＥＷ ＡＲＴ | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240110 | 19:50 | ＮＥＷ ＡＲＴ | 『成功企業パートナー連合』の組成に向けた Wah Full Group Limited の株式取得（子会社化）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 |
|---|---|---|---|---|---|
| S100TBG4 | 350 | 2024-04-26 15:16 | 株式会社ＮＥＷ ＡＲＴ ＨＯＬＤＩＮＧＳ | 白石 幸生 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7638 | 1 | 株式会社NEW ART HOLDINGS | 2024-10-23 02:26:10 |
| 7638 | 2 | 株主様の期待に応え、エクセルコダイヤモンドのテレビやWEB広告にオスカーのトップ女優後藤久美子氏を起用するなど様々な経営政策を進め、月間受注額過去最高記録（８月度）を更新しながら、株価を3,000円か | 2024-09-02 15:28:25 |
| 7638 | 2 | 新規投資家向け資料2023 vol.2 | 2024-06-18 09:03:18 |
| 7638 | 2 | 投資家情報 | ニューアートホールディングス | 2024-06-15 03:18:19 |
| 7638 | 2 | よくあるご質問 | 投資家情報 | ニューアートホールディングス | 2024-06-14 21:19:30 |
| 7638 | 2 | 株主総会 | 投資家情報 | ニューアートホールディングス | 2024-06-14 21:19:28 |
| 7638 | 2 | 決算説明資料 | 投資家情報 | ニューアートホールディングス | 2024-06-14 21:19:27 |
| 7638 | 2 | IRカレンダー | 投資家情報 | ニューアートホールディングス | 2024-06-14 21:19:26 |
| 7638 | 2 | 株式事務手続きのご案内 | 投資家情報 | ニューアートホールディングス | 2024-06-14 21:19:25 |
| 7638 | 2 | 株主優待 | 投資家情報 | ニューアートホールディングス | 2024-06-14 21:19:24 |