| 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 | 1,802 | 1,802 | 1,762 | 1,782 | 400 | -14 | 99% | 99% | 57% | ▼ | 100% | 99% | 93% | 99% | 113% |
| 20240925 | 1,777 | 1,777 | 1,777 | 1,777 | 400 | -5 | 100% | 100% | 100% | ▼▼ | 98% | 97% | 90% | 99% | 109% |
| 20240926 | 1,800 | 1,800 | 1,760 | 1,760 | 200 | -17 | 99% | 98% | 50% | ▼▼▼ | 100% | 99% | 91% | 98% | 108% |
| 20240927 | 1,770 | 1,770 | 1,770 | 1,770 | 100 | 10 | 101% | 100% | 50% | ▲ | 100% | 98% | 91% | 99% | 109% |
| 20241001 | 1,768 | 1,768 | 1,768 | 1,768 | 100 | -2 | 100% | 100% | 100% | ▼ | 96% | 100% | 93% | 98% | 105% |
| 20241002 | 1,728 | 1,728 | 1,662 | 1,664 | 1,100 | -104 | 94% | 96% | 1100% | ▼▼ | 100% | 97% | 92% | 93% | 100% |
| 20241003 | 1,744 | 1,744 | 1,744 | 1,744 | 100 | 80 | 105% | 100% | 9% | ▲ | 99% | 95% | 92% | 97% | 105% |
| 20241004 | 1,744 | 1,744 | 1,733 | 1,733 | 400 | -11 | 99% | 99% | 400% | ▼ | 100% | 95% | 108% | 96% | 104% |
| 20241008 | 1,733 | 1,733 | 1,733 | 1,733 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 95% | 111% | 96% | 104% |
| 20241009 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | -40 | 98% | 100% | 100% | ▼ | 98% | 95% | 111% | 94% | 102% |
| 20241010 | 1,693 | 1,693 | 1,653 | 1,653 | 300 | -40 | 98% | 98% | 300% | ▼▼ | 100% | 98% | 114% | 92% | 100% |
| 20241011 | 1,652 | 1,652 | 1,572 | 1,650 | 700 | -3 | 100% | 100% | 233% | ▼▼▼ | 98% | 96% | 114% | 92% | 100% |
| 20241015 | 1,649 | 1,649 | 1,615 | 1,615 | 300 | -35 | 98% | 98% | 43% | ▼▼▼▼ | 100% | 98% | 116% | 90% | 100% |
| 20241016 | 1,615 | 1,615 | 1,615 | 1,615 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 98% | 116% | 90% | 100% |
| 20241018 | 1,615 | 1,616 | 1,615 | 1,616 | 1,000 | 1 | 100% | 100% | 500% | ▲ | 99% | 98% | 115% | 90% | 100% |
| 20241021 | 1,580 | 1,580 | 1,572 | 1,572 | 1,000 | -44 | 97% | 99% | 100% | ▼ | 100% | 101% | 105% | 88% | 100% |
| 20241022 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 7 | 100% | 100% | 10% | ▲ | 100% | 102% | 105% | 88% | 100% |
| 20241023 | 1,581 | 1,582 | 1,579 | 1,579 | 1,000 | 0 | 100% | 100% | 1000% | -- | 100% | 104% | 102% | 88% | 100% |
| 20241024 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | -38 | 98% | 100% | 10% | ▼ | 95% | 97% | 97% | 86% | 100% |
| 20241025 | 1,621 | 1,651 | 1,532 | 1,532 | 1,600 | -9 | 99% | 95% | 1600% | ▼▼ | 96% | 114% | 94% | 86% | 100% |
| 20241028 | 1,648 | 1,648 | 1,587 | 1,587 | 500 | 55 | 104% | 96% | 31% | ▲ | 99% | 116% | 95% | 89% | 104% |
| 20241029 | 1,627 | 1,648 | 1,608 | 1,608 | 500 | 21 | 101% | 99% | 100% | ▲▲ | 101% | 115% | 99% | 91% | 105% |
| 20241030 | 1,568 | 1,599 | 1,568 | 1,578 | 500 | -30 | 98% | 101% | 100% | ▼ | 101% | 106% | 99% | 89% | 103% |
| 20241031 | 1,569 | 1,590 | 1,569 | 1,579 | 500 | 1 | 100% | 101% | 100% | ▲ | 104% | 92% | 86% | 89% | 103% |
| 20241105 | 1,812 | 1,930 | 1,786 | 1,880 | 7,300 | 301 | 119% | 104% | 1460% | ▲▲ | 101% | 88% | 87% | 100% | 123% |
| 20241106 | 1,786 | 1,810 | 1,773 | 1,810 | 800 | -70 | 96% | 101% | 11% | ▼ | 94% | 92% | 91% | 96% | 118% |
| 20241107 | 1,710 | 1,710 | 1,541 | 1,611 | 3,600 | -199 | 89% | 94% | 450% | ▼▼ | 96% | 89% | 90% | 86% | 105% |
| 20241108 | 1,731 | 1,731 | 1,612 | 1,660 | 1,600 | 49 | 103% | 96% | 44% | ▲ | 96% | 95% | 96% | 88% | 108% |
| 20241111 | 1,620 | 1,620 | 1,550 | 1,550 | 3,400 | -110 | 93% | 96% | 213% | ▼ | 101% | 99% | 100% | 82% | 101% |
| 20241112 | 1,555 | 1,570 | 1,550 | 1,570 | 500 | 20 | 101% | 101% | 15% | ▲ | 100% | 100% | 101% | 84% | 102% |
| 20241113 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | -29 | 98% | 100% | 40% | ▼ | 100% | 100% | 101% | 82% | 101% |
| 20241114 | 1,546 | 1,546 | 1,541 | 1,541 | 400 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 101% | 82% | 101% |
| 20241115 | 1,548 | 1,549 | 1,543 | 1,543 | 300 | 2 | 100% | 100% | 75% | ▲ | 100% | 101% | 102% | 82% | 101% |
| 20241118 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | -3 | 100% | 100% | 33% | ▼ | 100% | 100% | 102% | 82% | 101% |
| 20241119 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 5 | 100% | 100% | 100% | ▲ | 100% | 100% | 102% | 82% | 101% |
| 20241120 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 0 | 100% | 100% | 100% | -- | 99% | 101% | 103% | 82% | 101% |
| 20241121 | 1,542 | 1,542 | 1,532 | 1,532 | 200 | -13 | 99% | 99% | 200% | ▼ | 101% | 99% | 103% | 81% | 100% |
| 20241122 | 1,541 | 1,550 | 1,541 | 1,550 | 500 | 18 | 101% | 101% | 250% | ▲ | 99% | 98% | 102% | 82% | 101% |
| 20241125 | 1,555 | 1,555 | 1,545 | 1,545 | 800 | -5 | 100% | 99% | 160% | ▼ | 99% | 99% | 102% | 82% | 101% |
| 20241126 | 1,558 | 1,558 | 1,514 | 1,550 | 700 | 5 | 100% | 99% | 88% | ▲ | 98% | 100% | 102% | 82% | 101% |
| 20241127 | 1,549 | 1,549 | 1,515 | 1,515 | 300 | -35 | 98% | 98% | 43% | ▼ | 101% | 100% | 104% | 81% | 100% |
| 20241128 | 1,516 | 1,525 | 1,515 | 1,525 | 300 | 10 | 101% | 101% | 100% | ▲ | 100% | 102% | 104% | 81% | 101% |
| 20241129 | 1,525 | 1,525 | 1,525 | 1,525 | 300 | 0 | 100% | 100% | 100% | -- | 101% | 102% | 104% | 81% | 101% |
| 20241202 | 1,525 | 1,543 | 1,525 | 1,543 | 2,600 | 18 | 101% | 101% | 867% | ▲ | 99% | 100% | 103% | 82% | 102% |
| 20241203 | 1,543 | 1,543 | 1,520 | 1,520 | 200 | -23 | 99% | 99% | 8% | ▼ | 100% | 101% | 102% | 84% | 100% |
| 20241204 | 1,514 | 1,515 | 1,514 | 1,515 | 3,200 | -5 | 100% | 100% | 1600% | ▼▼ | 100% | 99% | 99% | 91% | 100% |
| 20241205 | 1,554 | 1,555 | 1,554 | 1,554 | 600 | 39 | 103% | 100% | 19% | ▲ | 100% | 102% | 0% | 94% | 103% |
| 20241206 | 1,529 | 1,541 | 1,529 | 1,536 | 4,100 | -18 | 99% | 100% | 683% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20241209 | 1,529 | 1,531 | 1,529 | 1,531 | 600 | -5 | 100% | 100% | 15% | ▼▼ | 100% | 103% | 0% | 98% | 101% |
| 20241210 | 1,532 | 1,535 | 1,532 | 1,535 | 4,400 | 4 | 100% | 100% | 733% | ▲ | 99% | 102% | 0% | 99% | 101% |
| 20241211 | 1,548 | 1,548 | 1,513 | 1,529 | 1,400 | -6 | 100% | 99% | 32% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20241212 | 1,563 | 1,565 | 1,553 | 1,565 | 5,200 | 36 | 102% | 100% | 371% | ▲ | 100% | 98% | 0% | 100% | 103% |
| 20241213 | 1,567 | 1,567 | 1,567 | 1,567 | 100 | 2 | 100% | 100% | 2% | ▲▲ | 101% | 98% | 0% | 100% | 103% |
| 20241216 | 1,567 | 1,582 | 1,567 | 1,582 | 4,700 | 15 | 101% | 101% | 4700% | ▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241217 | 1,583 | 1,587 | 1,583 | 1,583 | 5,400 | 1 | 100% | 100% | 115% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 1,543 | 1,543 | 1,543 | 1,543 | 100 | -40 | 97% | 100% | 2% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241220 | 1,543 | 1,544 | 1,531 | 1,531 | 800 | -12 | 99% | 99% | 800% | ▼▼ | % | % | % | 97% | 101% |
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 | 0 | 14,800 | 0 | 12,400 | 0 | 2,400 |
| 2024-12-06 | 0 | 15,100 | 0 | 12,300 | 0 | 2,800 |
| 2024-11-29 | 0 | 15,300 | 0 | 11,500 | 0 | 3,800 |
| 2024-11-22 | 0 | 15,500 | 0 | 11,400 | 0 | 4,100 |
| 2024-11-15 | 0 | 15,600 | 0 | 11,300 | 0 | 4,300 |
| 2024-11-08 | 0 | 16,300 | 0 | 11,000 | 0 | 5,300 |
| 2024-11-01 | 0 | 14,200 | 0 | 10,800 | 0 | 3,400 |
| 2024-10-25 | 0 | 14,000 | 0 | 10,800 | 0 | 3,200 |
| 2024-10-18 | 0 | 14,000 | 0 | 10,800 | 0 | 3,200 |
| 2024-10-11 | 0 | 14,000 | 0 | 10,900 | 0 | 3,100 |
| 2024-10-04 | 0 | 13,800 | 0 | 10,700 | 0 | 3,100 |
| 2024-09-27 | 0 | 13,800 | 0 | 10,700 | 0 | 3,100 |
| 2024-09-20 | 0 | 13,800 | 0 | 10,700 | 0 | 3,100 |
| 2024-09-13 | 0 | 13,800 | 0 | 10,700 | 0 | 3,100 |
| 2024-09-06 | 0 | 13,800 | 0 | 10,700 | 0 | 3,100 |
| 2024-08-30 | 0 | 22,800 | 0 | 10,700 | 0 | 12,100 |
| 2024-08-23 | 0 | 25,000 | 0 | 10,700 | 0 | 14,300 |
| 2024-08-16 | 0 | 26,200 | 0 | 10,700 | 0 | 15,500 |
| 2024-08-09 | 0 | 27,000 | 0 | 10,800 | 0 | 16,200 |
| 2024-08-02 | 200 | 28,800 | 200 | 11,800 | 0 | 17,000 |
| 2024-07-26 | 0 | 32,100 | 0 | 15,400 | 0 | 16,700 |
| 2024-07-19 | 0 | 38,400 | 0 | 14,000 | 0 | 24,400 |
| 2024-07-12 | 0 | 43,000 | 0 | 14,100 | 0 | 28,900 |
| 2024-07-05 | 0 | 48,800 | 0 | 16,500 | 0 | 32,300 |
| 2024-06-28 | 0 | 50,100 | 0 | 16,200 | 0 | 33,900 |
| 2024-06-21 | 0 | 49,800 | 0 | 16,000 | 0 | 33,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:30 | ネポン | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | ネポン | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20240806 | 15:00 | ネポン | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240605 | 11:45 | ネポン | （訂正）上場維持基準への適合に向けた計画に基づく進捗状況の一部訂正のお知らせ |
| 20240528 | 15:00 | ネポン | 上場維持基準への適合に向けた計画に基づく進捗状況 |
| 20240513 | 09:36 | ネポン | （訂正）「2024年3月期 通期 連結業績予想値と実績値との差異に関するお知らせ」の一部訂正について |
| 20240215 | 18:30 | ネポン | 主要株主の異動に関するお知らせ |
| 20240202 | 15:00 | ネポン | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEFL | 350 | 2024-09-20 11:56 | ネポン株式会社 | 西堀 達也 | 大量保有報告書 |
| S100UEFE | 360 | 2024-09-20 11:52 | ネポン株式会社 | 樋口 正信 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UDWU | 350 | 2024-09-19 12:54 | ネポン株式会社 | 樋口 正信 | 変更報告書（短期大量譲渡） |
| S100SQZY | 350 | 2024-02-15 09:02 | ネポン株式会社 | 福田 裕子 | 変更報告書（短期大量譲渡） |
| S100SRSR | 350 | 2024-02-14 10:47 | ネポン株式会社 | 福田 晴久 | 変更報告書 |
| S100SS2Z | 360 | 2024-02-08 11:52 | ネポン株式会社 | 福田 裕子 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQIU | 350 | 2024-02-06 09:14 | ネポン株式会社 | 福田 裕子 | 変更報告書 |
| S100SQ8H | 350 | 2024-02-05 16:49 | ネポン株式会社 | 福田 裕子 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7985 | 1 | ネポン株式会社 NEPON Inc. | 2024-12-22 03:21:24 |
| 7985 | 2 | 2024.08.06IR情報決算短信2025年3月期 第１四半期決算短信〔日本基準〕（連結） | 2024-08-06 23:32:31 |
| 7985 | 2 | IR情報｜ネポン株式会社 NEPON Inc. | 2024-06-26 23:50:35 |
| 7985 | 2 | IR情報｜ネポン株式会社 NEPON Inc. | 2024-06-26 23:50:33 |
| 7985 | 2 | IR情報｜ネポン株式会社 NEPON Inc. | 2024-06-26 23:50:32 |
| 7985 | 2 | IR情報｜ネポン株式会社 NEPON Inc. | 2024-06-26 23:50:30 |
| 7985 | 2 | IR情報｜ネポン株式会社 NEPON Inc. | 2024-06-26 23:50:29 |
| 7985 | 2 | IR情報 - 電子公告｜ネポン株式会社 NEPON Inc. | 2024-06-26 19:39:04 |
| 7985 | 2 | IR情報 - その他の発表｜ネポン株式会社 NEPON Inc. | 2024-06-26 19:39:03 |
| 7985 | 2 | 2024-06-26 19:39:01 |