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 | 1,888 | 1,902 | 1,870 | 1,895 | 119,700 | -7 | 100% | 100% | 57% | ▼▼▼▼▼▼ | 99% | 97% | 106% | 92% | 100% |
20240726 | 1,895 | 1,907 | 1,871 | 1,875 | 104,100 | -20 | 99% | 99% | 87% | ▼▼▼▼▼▼▼ | 101% | 92% | 106% | 91% | 100% |
20240729 | 1,904 | 1,932 | 1,887 | 1,917 | 82,900 | 42 | 102% | 101% | 80% | ▲ | 98% | 86% | 106% | 93% | 102% |
20240730 | 1,912 | 1,915 | 1,867 | 1,876 | 283,700 | -41 | 98% | 98% | 342% | ▼ | 100% | 82% | 110% | 91% | 100% |
20240731 | 1,848 | 1,856 | 1,827 | 1,842 | 258,000 | -34 | 98% | 100% | 91% | ▼▼ | 96% | 105% | 112% | 90% | 100% |
20240801 | 1,824 | 1,825 | 1,754 | 1,754 | 168,000 | -88 | 95% | 96% | 65% | ▼▼▼ | 99% | 115% | 125% | 85% | 100% |
20240802 | 1,674 | 1,693 | 1,648 | 1,651 | 199,200 | -103 | 94% | 99% | 119% | ▼▼▼▼ | 93% | 115% | 136% | 80% | 100% |
20240805 | 1,571 | 1,571 | 1,423 | 1,464 | 224,200 | -187 | 89% | 93% | 113% | ▼▼▼▼▼ | 97% | 117% | 139% | 71% | 100% |
20240806 | 1,564 | 1,631 | 1,501 | 1,520 | 376,100 | 56 | 104% | 97% | 168% | ▲ | 104% | 105% | 118% | 74% | 104% |
20240807 | 1,840 | 1,920 | 1,755 | 1,920 | 567,700 | 400 | 126% | 104% | 151% | ▲▲ | 95% | 102% | 115% | 93% | 131% |
20240808 | 1,895 | 1,940 | 1,802 | 1,802 | 416,700 | -118 | 94% | 95% | 73% | ▼ | 96% | 109% | 118% | 88% | 123% |
20240809 | 1,842 | 1,842 | 1,771 | 1,777 | 386,800 | -25 | 99% | 96% | 93% | ▼▼ | 101% | 111% | 120% | 86% | 121% |
20240813 | 1,810 | 1,843 | 1,794 | 1,828 | 156,500 | 51 | 103% | 101% | 40% | ▲ | 104% | 108% | 117% | 89% | 125% |
20240814 | 1,852 | 1,938 | 1,847 | 1,929 | 214,300 | 101 | 106% | 104% | 137% | ▲▲ | 100% | 104% | 112% | 94% | 132% |
20240815 | 1,929 | 1,947 | 1,905 | 1,930 | 142,200 | 1 | 100% | 100% | 66% | ▲▲▲ | 102% | 101% | 110% | 97% | 132% |
20240816 | 1,970 | 2,023 | 1,964 | 2,012 | 163,400 | 82 | 104% | 102% | 115% | ▲▲▲▲ | 98% | 100% | 109% | 100% | 137% |
20240819 | 2,000 | 2,008 | 1,953 | 1,953 | 112,600 | -59 | 97% | 98% | 69% | ▼ | 102% | 102% | 110% | 97% | 133% |
20240820 | 1,968 | 2,015 | 1,968 | 2,004 | 108,500 | 51 | 103% | 102% | 96% | ▲ | 99% | 102% | 105% | 100% | 137% |
20240821 | 1,994 | 2,004 | 1,962 | 1,974 | 63,600 | -30 | 99% | 99% | 59% | ▼ | 99% | 102% | 102% | 98% | 135% |
20240822 | 1,998 | 2,018 | 1,973 | 1,985 | 81,100 | 11 | 101% | 99% | 128% | ▲ | 101% | 103% | 100% | 99% | 136% |
20240823 | 1,985 | 2,019 | 1,985 | 2,005 | 72,100 | 20 | 101% | 101% | 89% | ▲▲ | 99% | 105% | 100% | 100% | 137% |
20240826 | 1,991 | 2,004 | 1,971 | 1,972 | 104,400 | -33 | 98% | 99% | 145% | ▼ | 103% | 108% | 101% | 98% | 135% |
20240827 | 1,973 | 2,025 | 1,973 | 2,025 | 83,700 | 53 | 103% | 103% | 80% | ▲ | 101% | 108% | 99% | 100% | 138% |
20240828 | 2,012 | 2,042 | 2,002 | 2,034 | 100,400 | 9 | 100% | 101% | 120% | ▲▲ | 100% | 106% | 99% | 100% | 139% |
20240829 | 2,044 | 2,048 | 2,012 | 2,036 | 113,800 | 2 | 100% | 100% | 113% | ▲▲▲ | 103% | 103% | 100% | 100% | 139% |
20240830 | 2,036 | 2,106 | 2,034 | 2,089 | 182,600 | 53 | 103% | 103% | 160% | ▲▲▲▲ | 100% | 96% | 95% | 100% | 143% |
20240902 | 2,130 | 2,150 | 2,112 | 2,136 | 151,000 | 47 | 102% | 100% | 83% | ▲▲▲▲▲ | 101% | 93% | 95% | 100% | 146% |
20240903 | 2,143 | 2,185 | 2,141 | 2,170 | 254,300 | 34 | 102% | 101% | 168% | ▲▲▲▲▲▲ | 101% | 95% | 98% | 100% | 143% |
20240904 | 2,074 | 2,124 | 2,063 | 2,095 | 190,500 | -75 | 97% | 101% | 75% | ▼ | 100% | 94% | 99% | 97% | 118% |
20240905 | 2,046 | 2,082 | 2,020 | 2,036 | 158,100 | -59 | 97% | 100% | 83% | ▼▼ | 98% | 98% | 100% | 94% | 115% |
20240906 | 2,022 | 2,027 | 1,961 | 1,985 | 139,100 | -51 | 97% | 98% | 88% | ▼▼▼ | 104% | 104% | 106% | 91% | 112% |
20240909 | 1,907 | 1,975 | 1,897 | 1,975 | 110,400 | -10 | 99% | 104% | 79% | ▼▼▼▼ | 97% | 98% | 103% | 91% | 108% |
20240910 | 1,975 | 1,975 | 1,916 | 1,916 | 140,100 | -59 | 97% | 97% | 127% | ▼▼▼▼▼ | 101% | 103% | 107% | 88% | 100% |
20240911 | 1,902 | 1,930 | 1,888 | 1,915 | 171,500 | -1 | 100% | 101% | 122% | ▼▼▼▼▼▼ | 99% | 98% | 98% | 88% | 100% |
20240912 | 1,999 | 2,022 | 1,978 | 1,989 | 125,700 | 74 | 104% | 99% | 73% | ▲ | 98% | 101% | 100% | 92% | 104% |
20240913 | 1,975 | 1,988 | 1,927 | 1,932 | 136,200 | -57 | 97% | 98% | 108% | ▼ | 99% | 102% | 101% | 89% | 101% |
20240917 | 1,953 | 1,965 | 1,909 | 1,936 | 101,700 | 4 | 100% | 99% | 75% | ▲ | 100% | 100% | 100% | 89% | 101% |
20240918 | 1,964 | 1,999 | 1,955 | 1,968 | 82,700 | 32 | 102% | 100% | 81% | ▲▲ | 97% | 99% | 98% | 91% | 103% |
20240919 | 2,015 | 2,025 | 1,962 | 1,962 | 88,400 | -6 | 100% | 97% | 107% | ▼ | 100% | 102% | 99% | 90% | 102% |
20240920 | 1,985 | 2,007 | 1,982 | 1,987 | 141,000 | 25 | 101% | 100% | 160% | ▲ | 98% | 102% | 96% | 92% | 104% |
20240924 | 1,995 | 1,998 | 1,963 | 1,963 | 81,200 | -24 | 99% | 98% | 58% | ▼ | 100% | 100% | 98% | 90% | 103% |
20240925 | 1,951 | 1,955 | 1,924 | 1,948 | 76,500 | -15 | 99% | 100% | 94% | ▼▼ | 101% | 98% | 95% | 90% | 102% |
20240926 | 1,985 | 2,004 | 1,972 | 2,000 | 149,900 | 52 | 103% | 101% | 196% | ▲ | 99% | 95% | 91% | 92% | 104% |
20240927 | 2,038 | 2,038 | 2,005 | 2,026 | 93,400 | 26 | 101% | 99% | 62% | ▲▲ | 102% | 103% | 98% | 93% | 106% |
20240930 | 1,896 | 1,948 | 1,882 | 1,942 | 118,800 | -84 | 96% | 102% | 127% | ▼ | 100% | 101% | 96% | 89% | 101% |
20241001 | 1,944 | 1,955 | 1,917 | 1,942 | 77,800 | 0 | 100% | 100% | 65% | -- | 99% | 102% | 96% | 89% | 101% |
20241002 | 1,922 | 1,942 | 1,900 | 1,910 | 82,700 | -32 | 98% | 99% | 106% | ▼ | 99% | 97% | 93% | 88% | 100% |
20241003 | 1,967 | 1,967 | 1,922 | 1,946 | 111,700 | 36 | 102% | 99% | 135% | ▲ | 98% | 97% | 93% | 93% | 102% |
20241004 | 1,963 | 1,967 | 1,932 | 1,932 | 66,300 | -14 | 99% | 98% | 59% | ▼ | 99% | 95% | 91% | 95% | 101% |
20241007 | 1,985 | 1,999 | 1,946 | 1,967 | 103,700 | 35 | 102% | 99% | 156% | ▲ | 99% | 96% | 0% | 97% | 103% |
20241008 | 1,936 | 1,937 | 1,909 | 1,909 | 90,600 | -58 | 97% | 99% | 87% | ▼ | 100% | 98% | 0% | 94% | 100% |
20241009 | 1,906 | 1,924 | 1,900 | 1,904 | 53,500 | -5 | 100% | 100% | 59% | ▼▼ | 99% | 98% | 0% | 94% | 100% |
20241010 | 1,904 | 1,904 | 1,883 | 1,883 | 76,400 | -21 | 99% | 99% | 143% | ▼▼▼ | 98% | 98% | 0% | 93% | 100% |
20241011 | 1,879 | 1,879 | 1,835 | 1,837 | 167,100 | -46 | 98% | 98% | 219% | ▼▼▼▼ | 100% | 99% | 0% | 91% | 100% |
20241015 | 1,852 | 1,873 | 1,838 | 1,858 | 144,100 | 21 | 101% | 100% | 86% | ▲ | 101% | 99% | 0% | 92% | 101% |
20241016 | 1,840 | 1,866 | 1,833 | 1,861 | 83,300 | 3 | 100% | 101% | 58% | ▲▲ | 99% | 97% | 0% | 92% | 101% |
20241017 | 1,863 | 1,867 | 1,838 | 1,846 | 72,600 | -15 | 99% | 99% | 87% | ▼ | 99% | 0% | 0% | 91% | 100% |
20241018 | 1,843 | 1,845 | 1,819 | 1,831 | 93,100 | -15 | 99% | 99% | 128% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
20241021 | 1,849 | 1,849 | 1,829 | 1,829 | 45,700 | -2 | 100% | 99% | 49% | ▼▼▼ | 100% | 0% | 0% | 90% | 100% |
20241022 | 1,809 | 1,827 | 1,800 | 1,808 | 57,000 | -21 | 99% | 100% | 125% | ▼▼▼▼ | % | % | % | 89% | 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 | 38,300 | 158,700 | 19,300 | 31,500 | 19,000 | 127,200 |
2024-10-11 | 39,200 | 160,600 | 19,600 | 31,800 | 19,600 | 128,800 |
2024-10-04 | 49,300 | 147,900 | 20,400 | 30,100 | 28,900 | 117,800 |
2024-09-27 | 45,600 | 147,400 | 20,700 | 28,800 | 24,900 | 118,600 |
2024-09-20 | 51,100 | 147,200 | 20,700 | 28,900 | 30,400 | 118,300 |
2024-09-13 | 49,200 | 146,000 | 20,700 | 28,800 | 28,500 | 117,200 |
2024-09-06 | 48,900 | 141,900 | 20,800 | 30,600 | 28,100 | 111,300 |
2024-08-30 | 57,900 | 143,700 | 18,100 | 34,100 | 39,800 | 109,600 |
2024-08-23 | 52,800 | 140,200 | 17,500 | 30,200 | 35,300 | 110,000 |
2024-08-16 | 53,300 | 139,900 | 17,500 | 29,100 | 35,800 | 110,800 |
2024-08-09 | 42,200 | 167,200 | 15,700 | 33,100 | 26,500 | 134,100 |
2024-08-02 | 23,600 | 158,400 | 15,300 | 37,700 | 8,300 | 120,700 |
2024-07-26 | 34,600 | 157,400 | 15,300 | 37,200 | 19,300 | 120,200 |
2024-07-19 | 39,900 | 163,100 | 15,400 | 42,200 | 24,500 | 120,900 |
2024-07-12 | 48,000 | 158,000 | 23,400 | 42,200 | 24,600 | 115,800 |
2024-07-05 | 52,000 | 165,600 | 23,400 | 44,200 | 28,600 | 121,400 |
2024-06-28 | 50,400 | 155,000 | 23,700 | 39,500 | 26,700 | 115,500 |
2024-06-21 | 55,400 | 158,300 | 29,600 | 40,600 | 25,800 | 117,700 |
2024-06-14 | 55,300 | 176,300 | 27,000 | 45,900 | 28,300 | 130,400 |
2024-06-07 | 48,500 | 149,000 | 24,700 | 43,600 | 23,800 | 105,400 |
2024-05-31 | 51,300 | 152,900 | 24,100 | 41,000 | 27,200 | 111,900 |
2024-05-24 | 43,200 | 154,100 | 23,900 | 37,400 | 19,300 | 116,700 |
2024-05-17 | 25,700 | 142,800 | 8,800 | 40,500 | 16,900 | 102,300 |
2024-05-10 | 25,300 | 149,400 | 9,000 | 41,600 | 16,300 | 107,800 |
2024-05-02 | 22,200 | 156,700 | 8,600 | 48,200 | 13,600 | 108,500 |
2024-04-26 | 28,000 | 155,100 | 8,500 | 47,800 | 19,500 | 107,300 |
2024-04-19 | 16,700 | 166,500 | 8,500 | 49,700 | 8,200 | 116,800 |
2024-04-12 | 19,500 | 182,900 | 9,600 | 55,300 | 9,900 | 127,600 |
2024-04-05 | 17,100 | 180,700 | 9,500 | 46,300 | 7,600 | 134,400 |
2024-03-29 | 27,100 | 194,600 | 22,500 | 53,600 | 4,600 | 141,000 |
2024-03-22 | 31,100 | 190,400 | 22,600 | 52,500 | 8,500 | 137,900 |
2024-03-15 | 31,700 | 181,800 | 22,700 | 46,500 | 9,000 | 135,300 |
2024-03-08 | 29,400 | 171,200 | 22,400 | 45,400 | 7,000 | 125,800 |
2024-03-01 | 28,300 | 162,700 | 22,400 | 46,700 | 5,900 | 116,000 |
2024-02-22 | 17,100 | 160,600 | 9,400 | 46,500 | 7,700 | 114,100 |
2024-02-16 | 17,000 | 155,400 | 9,400 | 45,200 | 7,600 | 110,200 |
2024-02-09 | 17,600 | 155,100 | 9,400 | 44,700 | 8,200 | 110,400 |
2024-02-02 | 18,000 | 153,000 | 9,400 | 44,600 | 8,600 | 108,400 |
2024-01-26 | 20,200 | 159,600 | 11,500 | 46,000 | 8,700 | 113,600 |
2024-01-19 | 21,100 | 169,600 | 11,500 | 48,300 | 9,600 | 121,300 |
2024-01-12 | 21,000 | 168,300 | 11,500 | 48,100 | 9,500 | 120,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 237,040 | 0.46% | ▼ | -63,200 | 1,994 | 2,032 | 1,977 | 2,032 | 132,700 |
2024-06-28 | GOLDMAN SACHS INTERNATIONAL | 300,240 | 0.59% | ▼ | -8,549 | 2,030 | 2,050 | 2,019 | 2,037 | 86,500 |
2024-06-24 | GOLDMAN SACHS INTERNATIONAL | 308,789 | 0.60% | ▲ | 9,400 | 1,975 | 2,023 | 1,975 | 2,002 | 131,200 |
2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 299,389 | 0.58% | ▼ | -51,000 | 2,000 | 2,009 | 1,956 | 1,969 | 227,700 |
2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 350,389 | 0.68% | ▼ | -34,239 | 2,035 | 2,044 | 1,995 | 2,028 | 147,100 |
2024-06-03 | GOLDMAN SACHS INTERNATIONAL | 384,628 | 0.75% | ▼ | -56,000 | 1,948 | 1,950 | 1,920 | 1,936 | 199,900 |
2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 234,400 | 0.46% | ▼ | -21,161 | 1,710 | 1,725 | 1,675 | 1,720 | 166,000 |
2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 440,628 | 0.86% | ▼ | -24,500 | 1,680 | 1,711 | 1,680 | 1,697 | 137,400 |
2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 465,128 | 0.91% | ▲ | 22,000 | 1,700 | 1,710 | 1,667 | 1,699 | 220,700 |
2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 443,128 | 0.87% | ▼ | -61,000 | 1,675 | 1,694 | 1,660 | 1,689 | 193,700 |
2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 255,561 | 0.50% | ▲ | 81,961 | 1,628 | 1,707 | 1,627 | 1,702 | 397,300 |
2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 504,128 | 0.99% | ▼ | -11,100 | 1,551 | 1,571 | 1,524 | 1,558 | 158,600 |
2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 515,228 | 1.01% | ▲ | 48,900 | 1,609 | 1,630 | 1,554 | 1,558 | 423,200 |
2024-04-08 | GOLDMAN SACHS INTERNATIONAL | 466,328 | 0.91% | ▲ | 58,800 | 1,452 | 1,470 | 1,452 | 1,459 | 68,800 |
2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 407,528 | 0.80% | ▲ | 3,600 | 1,492 | 1,494 | 1,476 | 1,488 | 107,200 |
2024-03-29 | GOLDMAN SACHS INTERNATIONAL | 403,928 | 0.79% | ▲ | 135,400 | 1,489 | 1,503 | 1,461 | 1,472 | 283,800 |
2024-03-15 | GOLDMAN SACHS INTERNATIONAL | 268,528 | 0.52% | ▲ | 1,409 | 1,420 | 1,403 | 1,408 | 102,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240927 | 08:30 | NISSHA | 個別決算における特別利益の計上に関するお知らせ |
20240920 | 15:00 | NISSHA | 自己株式の取得状況および取得終了に関するお知らせ |
20240906 | 15:00 | NISSHA | 自己株式の取得状況に関するお知らせ |
20240806 | 15:00 | NISSHA | 2024年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
20240806 | 15:00 | NISSHA | 第2四半期(中間期)連結累計期間業績予想との差異および通期連結業績予想の修正に関するお知らせ |
20240806 | 15:00 | NISSHA | 自己株式取得に係る事項の決定に関するお知らせ |
20240214 | 15:00 | NISSHA | 2023年12月期決算短信〔IFRS〕(連結) |
20240214 | 15:00 | NISSHA | 連結業績予想との差異に関するお知らせ |
20240214 | 15:00 | NISSHA | 関係会社株式評価損(個別決算)の計上に関するお知らせ |
20240214 | 15:00 | NISSHA | Isometric Intermediate LLCグループの持分の取得(子会社化)に係る持分取得日程に関するお知らせ |
20240202 | 15:00 | NISSHA | 自己株式の取得状況および取得終了に関するお知らせ |
20240201 | 15:00 | NISSHA | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7915 | 1 | NISSHA株式会社 | 2024-10-23 03:21:07 |
7915 | 2 | メール配信登録 | NISSHA株式会社 | 2024-06-19 08:20:37 |
7915 | 2 | 免責条項 | NISSHA株式会社 | 2024-06-19 08:20:36 |
7915 | 2 | IRポリシー | NISSHA株式会社 | 2024-06-19 08:20:35 |
7915 | 2 | NISSHAのIR活動 | NISSHA株式会社 | 2024-06-19 08:20:34 |
7915 | 2 | 電子公告 | NISSHA株式会社 | 2024-06-19 08:20:33 |
7915 | 2 | アナリスト情報 | NISSHA株式会社 | 2024-06-19 08:20:31 |
7915 | 2 | 社債・格付け情報 | NISSHA株式会社 | 2024-06-19 08:20:30 |
7915 | 2 | 配当情報 | NISSHA株式会社 | 2024-06-19 08:20:29 |
7915 | 2 | 株主メモ | NISSHA株式会社 | 2024-06-19 08:20:28 |