| 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 | 879 | 881 | 864 | 866 | 105,900 | -11 | 99% | 99% | 58% | ▼▼ | 100% | 103% | 108% | 91% | 100% |
| 20240726 | 865 | 873 | 860 | 868 | 51,000 | 2 | 100% | 100% | 48% | ▲ | 101% | 102% | 107% | 92% | 100% |
| 20240729 | 873 | 879 | 866 | 878 | 70,000 | 10 | 101% | 101% | 137% | ▲▲ | 100% | 99% | 106% | 93% | 101% |
| 20240730 | 878 | 884 | 872 | 880 | 57,900 | 2 | 100% | 100% | 83% | ▲▲▲ | 102% | 96% | 108% | 93% | 102% |
| 20240731 | 876 | 895 | 871 | 891 | 54,200 | 11 | 101% | 102% | 94% | ▲▲▲▲ | 100% | 96% | 106% | 94% | 103% |
| 20240801 | 890 | 905 | 885 | 893 | 141,700 | 2 | 100% | 100% | 261% | ▲▲▲▲▲ | 99% | 97% | 108% | 94% | 103% |
| 20240802 | 878 | 887 | 861 | 866 | 138,500 | -27 | 97% | 99% | 98% | ▼ | 92% | 102% | 113% | 92% | 100% |
| 20240805 | 836 | 840 | 771 | 772 | 236,300 | -94 | 89% | 92% | 171% | ▼▼ | 107% | 111% | 121% | 82% | 100% |
| 20240806 | 787 | 852 | 787 | 842 | 116,200 | 70 | 109% | 107% | 49% | ▲ | 103% | 107% | 115% | 89% | 109% |
| 20240807 | 827 | 862 | 825 | 852 | 73,700 | 10 | 101% | 103% | 63% | ▲▲ | 100% | 107% | 112% | 90% | 110% |
| 20240808 | 845 | 859 | 835 | 843 | 67,500 | -9 | 99% | 100% | 92% | ▼ | 100% | 106% | 111% | 89% | 109% |
| 20240809 | 858 | 875 | 840 | 854 | 91,600 | 11 | 101% | 100% | 136% | ▲ | 102% | 107% | 111% | 90% | 111% |
| 20240813 | 854 | 874 | 854 | 874 | 37,200 | 20 | 102% | 102% | 41% | ▲▲ | 101% | 106% | 109% | 93% | 113% |
| 20240814 | 874 | 887 | 867 | 887 | 37,500 | 13 | 101% | 101% | 101% | ▲▲▲ | 102% | 105% | 107% | 95% | 115% |
| 20240815 | 888 | 909 | 888 | 905 | 53,800 | 18 | 102% | 102% | 143% | ▲▲▲▲ | 100% | 101% | 104% | 99% | 117% |
| 20240816 | 914 | 921 | 911 | 913 | 43,900 | 8 | 101% | 100% | 82% | ▲▲▲▲▲ | 100% | 101% | 104% | 100% | 118% |
| 20240819 | 913 | 926 | 913 | 914 | 34,500 | 1 | 100% | 100% | 79% | ▲▲▲▲▲▲ | 100% | 99% | 104% | 100% | 118% |
| 20240820 | 930 | 930 | 919 | 930 | 33,400 | 16 | 102% | 100% | 97% | ▲▲▲▲▲▲▲ | 100% | 101% | 105% | 100% | 120% |
| 20240821 | 928 | 928 | 914 | 927 | 47,700 | -3 | 100% | 100% | 143% | ▼ | 99% | 102% | 105% | 100% | 120% |
| 20240822 | 928 | 930 | 919 | 922 | 44,900 | -5 | 99% | 99% | 94% | ▼▼ | 99% | 102% | 105% | 99% | 119% |
| 20240823 | 928 | 928 | 916 | 923 | 39,200 | 1 | 100% | 99% | 87% | ▲ | 99% | 101% | 104% | 99% | 120% |
| 20240826 | 931 | 931 | 918 | 924 | 29,000 | 1 | 100% | 99% | 74% | ▲▲ | 101% | 102% | 105% | 99% | 120% |
| 20240827 | 924 | 936 | 924 | 934 | 43,900 | 10 | 101% | 101% | 151% | ▲▲▲ | 101% | 102% | 104% | 100% | 121% |
| 20240828 | 934 | 945 | 923 | 945 | 30,600 | 11 | 101% | 101% | 70% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 122% |
| 20240829 | 941 | 947 | 938 | 944 | 25,500 | -1 | 100% | 100% | 83% | ▼ | 100% | 98% | 103% | 100% | 122% |
| 20240830 | 943 | 952 | 939 | 941 | 63,400 | -3 | 100% | 100% | 249% | ▼▼ | 99% | 97% | 103% | 100% | 122% |
| 20240902 | 942 | 945 | 925 | 936 | 42,400 | -5 | 99% | 99% | 67% | ▼▼▼ | 101% | 97% | 104% | 99% | 121% |
| 20240903 | 937 | 949 | 935 | 949 | 31,100 | 13 | 101% | 101% | 73% | ▲ | 99% | 98% | 103% | 100% | 113% |
| 20240904 | 935 | 936 | 919 | 927 | 67,300 | -22 | 98% | 99% | 216% | ▼ | 98% | 96% | 105% | 98% | 110% |
| 20240905 | 923 | 932 | 902 | 908 | 67,200 | -19 | 98% | 98% | 100% | ▼▼ | 100% | 99% | 106% | 96% | 108% |
| 20240906 | 910 | 919 | 910 | 913 | 47,300 | 5 | 101% | 100% | 70% | ▲ | 101% | 105% | 107% | 96% | 107% |
| 20240909 | 899 | 912 | 891 | 912 | 56,100 | -1 | 100% | 101% | 119% | ▼ | 97% | 106% | 106% | 96% | 104% |
| 20240910 | 909 | 909 | 877 | 878 | 74,900 | -34 | 96% | 97% | 134% | ▼▼ | 101% | 111% | 109% | 93% | 100% |
| 20240911 | 877 | 890 | 867 | 883 | 77,800 | 5 | 101% | 101% | 104% | ▲ | 102% | 109% | 107% | 93% | 101% |
| 20240912 | 890 | 907 | 890 | 905 | 56,100 | 22 | 102% | 102% | 72% | ▲▲ | 104% | 107% | 106% | 95% | 103% |
| 20240913 | 903 | 944 | 903 | 942 | 129,600 | 37 | 104% | 104% | 231% | ▲▲▲ | 98% | 98% | 98% | 99% | 107% |
| 20240917 | 981 | 989 | 951 | 963 | 262,200 | 21 | 102% | 98% | 202% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 110% |
| 20240918 | 966 | 979 | 960 | 970 | 137,400 | 7 | 101% | 100% | 52% | ▲▲▲▲▲ | 99% | 99% | 98% | 100% | 110% |
| 20240919 | 975 | 985 | 959 | 961 | 101,200 | -9 | 99% | 99% | 74% | ▼ | 100% | 100% | 100% | 99% | 109% |
| 20240920 | 963 | 967 | 959 | 966 | 115,400 | 5 | 101% | 100% | 114% | ▲ | 99% | 99% | 99% | 100% | 110% |
| 20240924 | 966 | 970 | 960 | 961 | 59,800 | -5 | 99% | 99% | 52% | ▼ | 98% | 97% | 100% | 99% | 109% |
| 20240925 | 957 | 959 | 937 | 940 | 50,000 | -21 | 98% | 98% | 84% | ▼▼ | 101% | 98% | 101% | 97% | 107% |
| 20240926 | 949 | 966 | 945 | 963 | 84,300 | 23 | 102% | 101% | 169% | ▲ | 100% | 97% | 100% | 99% | 110% |
| 20240927 | 960 | 971 | 951 | 956 | 45,500 | -7 | 99% | 100% | 54% | ▼ | 99% | 101% | 103% | 99% | 109% |
| 20240930 | 935 | 944 | 924 | 924 | 44,400 | -32 | 97% | 99% | 98% | ▼▼ | 101% | 102% | 104% | 95% | 105% |
| 20241001 | 925 | 934 | 923 | 931 | 39,500 | 7 | 101% | 101% | 89% | ▲ | 99% | 102% | 104% | 96% | 106% |
| 20241002 | 923 | 924 | 910 | 916 | 106,400 | -15 | 98% | 99% | 269% | ▼ | 100% | 100% | 102% | 94% | 104% |
| 20241003 | 936 | 944 | 925 | 932 | 53,800 | 16 | 102% | 100% | 51% | ▲ | 102% | 102% | 103% | 96% | 106% |
| 20241004 | 932 | 948 | 932 | 946 | 26,400 | 14 | 102% | 102% | 49% | ▲▲ | 98% | 100% | 98% | 98% | 108% |
| 20241007 | 955 | 955 | 940 | 940 | 34,300 | -6 | 99% | 98% | 130% | ▼ | 99% | 102% | 0% | 97% | 107% |
| 20241008 | 941 | 941 | 929 | 930 | 29,700 | -10 | 99% | 99% | 87% | ▼▼ | 101% | 103% | 0% | 96% | 106% |
| 20241009 | 933 | 944 | 930 | 939 | 19,400 | 9 | 101% | 101% | 65% | ▲ | 101% | 100% | 0% | 97% | 107% |
| 20241010 | 949 | 957 | 938 | 954 | 23,600 | 15 | 102% | 101% | 122% | ▲▲ | 100% | 100% | 0% | 98% | 108% |
| 20241011 | 951 | 954 | 949 | 953 | 33,100 | -1 | 100% | 100% | 140% | ▼ | 100% | 100% | 0% | 98% | 105% |
| 20241015 | 958 | 965 | 952 | 959 | 51,200 | 6 | 101% | 100% | 155% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20241016 | 949 | 963 | 949 | 949 | 24,800 | -10 | 99% | 100% | 48% | ▼ | 98% | 98% | 0% | 98% | 104% |
| 20241017 | 957 | 957 | 938 | 941 | 44,100 | -8 | 99% | 98% | 178% | ▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241018 | 950 | 954 | 942 | 948 | 18,800 | 7 | 101% | 100% | 43% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241021 | 948 | 958 | 946 | 958 | 16,600 | 10 | 101% | 101% | 88% | ▲▲ | 98% | 0% | 0% | 99% | 105% |
| 20241022 | 960 | 960 | 937 | 939 | 34,900 | -19 | 98% | 98% | 210% | ▼ | % | % | % | 98% | 103% |
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 | 11,700 | 32,600 | 1,500 | 16,200 | 10,200 | 16,400 |
| 2024-10-11 | 11,300 | 33,800 | 1,500 | 17,100 | 9,800 | 16,700 |
| 2024-10-04 | 12,000 | 35,100 | 1,500 | 17,200 | 10,500 | 17,900 |
| 2024-09-27 | 20,600 | 37,800 | 6,900 | 17,900 | 13,700 | 19,900 |
| 2024-09-20 | 20,600 | 37,600 | 6,900 | 17,800 | 13,700 | 19,800 |
| 2024-09-13 | 17,700 | 25,900 | 7,500 | 15,500 | 10,200 | 10,400 |
| 2024-09-06 | 16,500 | 29,200 | 7,500 | 16,600 | 9,000 | 12,600 |
| 2024-08-30 | 28,500 | 34,800 | 18,500 | 19,600 | 10,000 | 15,200 |
| 2024-08-23 | 40,000 | 36,100 | 29,600 | 20,100 | 10,400 | 16,000 |
| 2024-08-16 | 40,900 | 35,700 | 29,600 | 20,000 | 11,300 | 15,700 |
| 2024-08-09 | 43,300 | 44,200 | 29,600 | 24,400 | 13,700 | 19,800 |
| 2024-08-02 | 45,900 | 71,800 | 29,600 | 38,800 | 16,300 | 33,000 |
| 2024-07-26 | 63,600 | 82,000 | 29,100 | 46,000 | 34,500 | 36,000 |
| 2024-07-19 | 62,900 | 179,800 | 23,800 | 143,300 | 39,100 | 36,500 |
| 2024-07-12 | 59,400 | 208,200 | 23,900 | 172,300 | 35,500 | 35,900 |
| 2024-07-05 | 59,300 | 211,500 | 23,800 | 174,900 | 35,500 | 36,600 |
| 2024-06-28 | 60,000 | 216,300 | 23,800 | 179,200 | 36,200 | 37,100 |
| 2024-06-21 | 75,200 | 271,500 | 23,800 | 234,700 | 51,400 | 36,800 |
| 2024-06-14 | 80,000 | 282,100 | 23,200 | 242,100 | 56,800 | 40,000 |
| 2024-06-07 | 84,200 | 407,400 | 23,800 | 366,000 | 60,400 | 41,400 |
| 2024-05-31 | 65,000 | 419,000 | 1,800 | 376,800 | 63,200 | 42,200 |
| 2024-05-24 | 63,300 | 529,700 | 1,800 | 483,300 | 61,500 | 46,400 |
| 2024-05-17 | 92,800 | 575,500 | 24,500 | 506,300 | 68,300 | 69,200 |
| 2024-05-10 | 55,000 | 541,700 | 23,600 | 475,400 | 31,400 | 66,300 |
| 2024-05-02 | 44,700 | 549,300 | 23,600 | 473,100 | 21,100 | 76,200 |
| 2024-04-26 | 44,300 | 569,800 | 24,200 | 481,800 | 20,100 | 88,000 |
| 2024-04-19 | 42,300 | 661,800 | 24,600 | 547,800 | 17,700 | 114,000 |
| 2024-04-12 | 75,500 | 726,200 | 27,700 | 529,900 | 47,800 | 196,300 |
| 2024-04-05 | 20,100 | 607,100 | 12,000 | 523,400 | 8,100 | 83,700 |
| 2024-03-29 | 20,000 | 594,000 | 12,000 | 516,800 | 8,000 | 77,200 |
| 2024-03-22 | 18,800 | 605,500 | 12,000 | 519,800 | 6,800 | 85,700 |
| 2024-03-15 | 18,500 | 650,500 | 12,000 | 512,300 | 6,500 | 138,200 |
| 2024-03-08 | 6,100 | 639,400 | 0 | 496,900 | 6,100 | 142,500 |
| 2024-03-01 | 2,000 | 614,100 | 0 | 492,100 | 2,000 | 122,000 |
| 2024-02-22 | 500 | 588,600 | 100 | 475,200 | 400 | 113,400 |
| 2024-02-16 | 200 | 585,000 | 0 | 477,000 | 200 | 108,000 |
| 2024-02-09 | 500 | 598,700 | 100 | 477,500 | 400 | 121,200 |
| 2024-02-02 | 3,700 | 594,200 | 0 | 476,900 | 3,700 | 117,300 |
| 2024-01-26 | 2,700 | 546,900 | 0 | 431,800 | 2,700 | 115,100 |
| 2024-01-19 | 600 | 529,900 | 0 | 429,900 | 600 | 100,000 |
| 2024-01-12 | 2,300 | 528,000 | 0 | 439,800 | 2,300 | 88,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 268,343 | 0.70% | ▲ | 39,600 | 966 | 970 | 960 | 961 | 59,800 |
| 2024-09-18 | GOLDMAN SACHS INTERNATIONAL | 176,169 | 0.46% | ▼ | -24,700 | 966 | 979 | 960 | 970 | 137,400 |
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 200,869 | 0.52% | ▼ | -59,600 | 981 | 989 | 951 | 963 | 262,200 |
| 2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 228,743 | 0.60% | ▲ | 800 | 903 | 944 | 903 | 942 | 129,600 |
| 2024-09-03 | GOLDMAN SACHS INTERNATIONAL | 260,469 | 0.68% | ▼ | -9,400 | 937 | 949 | 935 | 949 | 31,100 |
| 2024-08-23 | GOLDMAN SACHS INTERNATIONAL | 269,869 | 0.70% | ▲ | 4,200 | 928 | 928 | 916 | 923 | 39,200 |
| 2024-08-15 | モルガン・スタンレーMUFG証券株式会社 | 227,943 | 0.59% | ▼ | -24,855 | 888 | 909 | 888 | 905 | 53,800 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 265,669 | 0.69% | ▼ | -4,000 | 874 | 887 | 867 | 887 | 37,500 |
| 2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 269,669 | 0.70% | ▲ | 38,001 | 858 | 875 | 840 | 854 | 91,600 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 231,668 | 0.60% | ▲ | 39,499 | 876 | 895 | 871 | 891 | 54,200 |
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 192,169 | 0.50% | ▲ | 941 | 948 | 937 | 938 | 65,300 | |
| 2024-06-18 | Nomura International plc | 180,165 | 0.47% | ▼ | -16,624 | 946 | 970 | 946 | 958 | 87,600 |
| 2024-06-17 | Nomura International plc | 196,789 | 0.51% | ▲ | 7,520 | 955 | 958 | 935 | 955 | 113,500 |
| 2024-06-14 | Nomura International plc | 189,269 | 0.49% | ▼ | -39,602 | 940 | 974 | 940 | 966 | 209,100 |
| 2024-06-12 | Nomura International plc | 228,871 | 0.60% | ▲ | 2,818 | 935 | 940 | 932 | 940 | 78,600 |
| 2024-06-12 | モルガン・スタンレーMUFG証券株式会社 | 252,798 | 0.66% | ▼ | -41,500 | 935 | 940 | 932 | 940 | 78,600 |
| 2024-06-11 | Nomura International plc | 226,053 | 0.59% | ▼ | -8,916 | 950 | 950 | 933 | 938 | 120,800 |
| 2024-06-04 | モルガン・スタンレーMUFG証券株式会社 | 294,298 | 0.77% | ▼ | -11,900 | 934 | 940 | 925 | 936 | 90,100 |
| 2024-06-03 | モルガン・スタンレーMUFG証券株式会社 | 306,198 | 0.80% | ▲ | 2,700 | 935 | 938 | 929 | 932 | 52,200 |
| 2024-05-31 | モルガン・スタンレーMUFG証券株式会社 | 303,498 | 0.79% | ▼ | -5,400 | 927 | 935 | 926 | 933 | 81,500 |
| 2024-05-29 | Nomura International plc | 234,969 | 0.61% | ▲ | 9,003 | 951 | 951 | 915 | 934 | 190,800 |
| 2024-05-27 | モルガン・スタンレーMUFG証券株式会社 | 308,898 | 0.81% | ▲ | 28,000 | 960 | 975 | 950 | 960 | 169,800 |
| 2024-05-24 | Nomura International plc | 225,966 | 0.59% | ▼ | -18,014 | 961 | 965 | 953 | 957 | 139,100 |
| 2024-05-21 | モルガン・スタンレーMUFG証券株式会社 | 280,898 | 0.73% | ▲ | 36,800 | 913 | 918 | 898 | 909 | 151,100 |
| 2024-05-17 | モルガン・スタンレーMUFG証券株式会社 | 244,098 | 0.64% | ▲ | 34,700 | 900 | 908 | 890 | 893 | 368,300 |
| 2024-05-16 | Nomura International plc | 243,980 | 0.64% | ▲ | 884 | 913 | 844 | 911 | 992,900 | |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 209,398 | 0.55% | ▲ | 884 | 913 | 844 | 911 | 992,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:30 | 新光商 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | 新光商 | 早期希望退職者の募集結果に関するお知らせ |
| 20240531 | 15:30 | 新光商 | 剰余金の配当に関するお知らせ |
| 20240531 | 15:30 | 新光商 | 第三者割当による自己株式の処分完了に関するお知らせ |
| 20240515 | 15:45 | 新光商 | 株式給付信託（J-ESOP）への追加拠出に伴う 第三者割当による自己株式の処分に関するお知らせ |
| 20240411 | 15:30 | 新光商 | 主要取引先との特約店契約終了に関するお知らせ |
| 20240313 | 15:30 | 新光商 | 役員人事に関するお知らせ |
| 20240201 | 15:30 | 新光商 | （訂正）「2024年３月期 第３四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240131 | 15:30 | 新光商 | 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 |
|---|---|---|---|---|---|
| S100UCI9 | 350 | 2024-09-13 16:01 | 新光商事株式会社 | 株式会社シティインデックスイレブンス | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8141 | 1 | エレクトロニクス専門商社の新光商事株式会社 | 2024-10-23 03:24:31 |
| 8141 | 2 | 投資家向けFAQ - 新光商事株式会社 | 2024-10-01 05:29:14 |
| 8141 | 2 | IR カレンダー - 新光商事株式会社 | 2024-10-01 05:29:13 |
| 8141 | 2 | IR ポリシー - 新光商事株式会社 | 2024-10-01 05:29:11 |
| 8141 | 2 | 電子公告 - 新光商事株式会社 | 2024-10-01 05:29:10 |
| 8141 | 2 | 株式情報・配当情報 - 新光商事株式会社 | 2024-10-01 05:29:08 |
| 8141 | 2 | 株主総会情報 - 新光商事株式会社 | 2024-10-01 05:29:07 |
| 8141 | 2 | 業績ハイライト - 新光商事株式会社 | 2024-10-01 05:29:05 |
| 8141 | 2 | 経営戦略 - 新光商事株式会社 | 2024-10-01 05:29:04 |
| 8141 | 2 | IR情報 - 新光商事株式会社 | 2024-10-01 05:29:01 |