| 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 | 2,105 | 2,105 | 2,092 | 2,100 | 2,800 | -5 | 100% | 100% | 175% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250121 | 2,100 | 2,101 | 2,100 | 2,101 | 400 | 1 | 100% | 100% | 14% | ▲ | 100% | 99% | 101% | 99% | 102% |
| 20250122 | 2,130 | 2,130 | 2,120 | 2,128 | 800 | 27 | 101% | 100% | 200% | ▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20250123 | 2,120 | 2,120 | 2,120 | 2,120 | 400 | -8 | 100% | 100% | 50% | ▼ | 99% | 101% | 102% | 100% | 103% |
| 20250124 | 2,120 | 2,120 | 2,105 | 2,105 | 500 | -15 | 99% | 99% | 125% | ▼▼ | 100% | 103% | 102% | 99% | 102% |
| 20250127 | 2,107 | 2,107 | 2,107 | 2,107 | 100 | 2 | 100% | 100% | 20% | ▲ | 100% | 102% | 102% | 99% | 102% |
| 20250130 | 2,118 | 2,118 | 2,118 | 2,118 | 100 | 11 | 101% | 100% | 100% | ▲▲ | 100% | 101% | 101% | 100% | 103% |
| 20250131 | 2,135 | 2,140 | 2,134 | 2,140 | 1,800 | 22 | 101% | 100% | 1800% | ▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250203 | 2,149 | 2,155 | 2,141 | 2,141 | 4,200 | 1 | 100% | 100% | 233% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250204 | 2,155 | 2,163 | 2,124 | 2,163 | 2,100 | 22 | 101% | 100% | 50% | ▲▲▲▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20250205 | 2,163 | 2,163 | 2,150 | 2,150 | 500 | -13 | 99% | 99% | 24% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20250210 | 2,164 | 2,164 | 2,150 | 2,156 | 500 | 6 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250212 | 2,150 | 2,165 | 2,150 | 2,150 | 5,200 | -6 | 100% | 100% | 1040% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250213 | 2,151 | 2,151 | 2,151 | 2,151 | 300 | 1 | 100% | 100% | 6% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250214 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | -1 | 100% | 100% | 33% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20250217 | 2,151 | 2,163 | 2,151 | 2,152 | 1,200 | 2 | 100% | 100% | 1200% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250219 | 2,152 | 2,152 | 2,150 | 2,150 | 800 | -2 | 100% | 100% | 67% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250225 | 2,150 | 2,159 | 2,150 | 2,150 | 700 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 101% | 99% | 102% |
| 20250227 | 2,158 | 2,158 | 2,158 | 2,158 | 300 | 8 | 100% | 100% | 43% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20250228 | 2,152 | 2,152 | 2,140 | 2,148 | 1,800 | -10 | 100% | 100% | 600% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250303 | 2,143 | 2,150 | 2,141 | 2,148 | 2,500 | 0 | 100% | 100% | 139% | -- | 100% | 100% | 101% | 99% | 102% |
| 20250304 | 2,150 | 2,151 | 2,150 | 2,151 | 1,300 | 3 | 100% | 100% | 52% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250306 | 2,151 | 2,152 | 2,151 | 2,151 | 300 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 101% | 99% | 102% |
| 20250307 | 2,151 | 2,152 | 2,151 | 2,152 | 200 | 1 | 100% | 100% | 67% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250310 | 2,153 | 2,153 | 2,152 | 2,153 | 800 | 1 | 100% | 100% | 400% | ▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20250311 | 2,154 | 2,155 | 2,154 | 2,155 | 800 | 2 | 100% | 100% | 100% | ▲▲▲ | 100% | 100% | 99% | 100% | 102% |
| 20250312 | 2,156 | 2,158 | 2,155 | 2,155 | 1,100 | 0 | 100% | 100% | 138% | -- | 100% | 100% | 96% | 100% | 101% |
| 20250313 | 2,164 | 2,165 | 2,158 | 2,158 | 1,200 | 3 | 100% | 100% | 109% | ▲ | 100% | 101% | 96% | 100% | 101% |
| 20250314 | 2,158 | 2,160 | 2,157 | 2,157 | 1,600 | -1 | 100% | 100% | 133% | ▼ | 100% | 101% | 96% | 100% | 100% |
| 20250317 | 2,151 | 2,151 | 2,151 | 2,151 | 2,200 | -6 | 100% | 100% | 138% | ▼▼ | 99% | 100% | 95% | 100% | 100% |
| 20250318 | 2,165 | 2,165 | 2,150 | 2,150 | 1,200 | -1 | 100% | 99% | 55% | ▼▼▼ | 100% | 100% | 95% | 100% | 100% |
| 20250319 | 2,169 | 2,170 | 2,155 | 2,160 | 1,700 | 10 | 100% | 100% | 142% | ▲ | 100% | 100% | 95% | 100% | 101% |
| 20250321 | 2,170 | 2,170 | 2,161 | 2,169 | 2,500 | 9 | 100% | 100% | 147% | ▲▲ | 100% | 99% | 95% | 100% | 101% |
| 20250324 | 2,165 | 2,178 | 2,157 | 2,157 | 1,200 | -12 | 99% | 100% | 48% | ▼ | 101% | 96% | 96% | 99% | 100% |
| 20250325 | 2,156 | 2,172 | 2,156 | 2,172 | 600 | 15 | 101% | 101% | 50% | ▲ | 100% | 96% | 95% | 100% | 101% |
| 20250326 | 2,172 | 2,172 | 2,144 | 2,165 | 7,000 | -7 | 100% | 100% | 1167% | ▼ | 98% | 95% | 95% | 100% | 101% |
| 20250327 | 2,180 | 2,180 | 2,141 | 2,141 | 4,200 | -24 | 99% | 98% | 60% | ▼▼ | 101% | 100% | 101% | 99% | 100% |
| 20250328 | 2,044 | 2,064 | 2,041 | 2,064 | 3,300 | -77 | 96% | 101% | 79% | ▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20250331 | 2,070 | 2,076 | 2,070 | 2,076 | 2,400 | 12 | 101% | 100% | 73% | ▲ | 99% | 99% | 99% | 96% | 101% |
| 20250401 | 2,076 | 2,077 | 2,065 | 2,065 | 600 | -11 | 99% | 99% | 25% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20250403 | 2,060 | 2,060 | 2,051 | 2,053 | 1,800 | -12 | 99% | 100% | 300% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20250404 | 2,053 | 2,063 | 2,051 | 2,051 | 900 | -2 | 100% | 100% | 50% | ▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20250408 | 2,044 | 2,044 | 2,044 | 2,044 | 200 | -7 | 100% | 100% | 22% | ▼▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20250409 | 2,050 | 2,050 | 2,045 | 2,045 | 1,000 | 1 | 100% | 100% | 500% | ▲ | 100% | 100% | 0% | 94% | 100% |
| 20250410 | 2,054 | 2,055 | 2,047 | 2,055 | 800 | 10 | 100% | 100% | 80% | ▲▲ | 100% | 100% | 0% | 95% | 101% |
| 20250411 | 2,054 | 2,054 | 2,054 | 2,054 | 200 | -1 | 100% | 100% | 25% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20250414 | 2,063 | 2,070 | 2,054 | 2,054 | 1,000 | 0 | 100% | 100% | 500% | -- | 100% | 0% | 0% | 95% | 100% |
| 20250415 | 2,054 | 2,073 | 2,054 | 2,054 | 1,100 | 0 | 100% | 100% | 110% | -- | 100% | 0% | 0% | 95% | 100% |
| 20250416 | 2,054 | 2,054 | 2,051 | 2,051 | 600 | -3 | 100% | 100% | 55% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20250417 | 2,055 | 2,063 | 2,051 | 2,063 | 1,300 | 12 | 101% | 100% | 217% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 100 | 0 | 100 | 0 | 0 |
| 2025-04-04 | 0 | 300 | 0 | 100 | 0 | 200 |
| 2025-03-28 | 0 | 100 | 0 | 100 | 0 | 0 |
| 2025-03-21 | 0 | 1,000 | 0 | 100 | 0 | 900 |
| 2025-03-14 | 0 | 1,000 | 0 | 100 | 0 | 900 |
| 2025-03-07 | 0 | 800 | 0 | 400 | 0 | 400 |
| 2025-02-28 | 0 | 2,200 | 0 | 400 | 0 | 1,800 |
| 2025-02-21 | 0 | 2,900 | 0 | 400 | 0 | 2,500 |
| 2025-02-14 | 0 | 2,800 | 0 | 400 | 0 | 2,400 |
| 2025-02-07 | 0 | 2,700 | 0 | 400 | 0 | 2,300 |
| 2025-01-31 | 0 | 2,600 | 0 | 400 | 0 | 2,200 |
| 2025-01-24 | 0 | 3,100 | 0 | 800 | 0 | 2,300 |
| 2025-01-17 | 0 | 3,300 | 0 | 500 | 0 | 2,800 |
| 2025-01-10 | 0 | 3,600 | 0 | 500 | 0 | 3,100 |
| 2024-12-27 | 0 | 3,500 | 0 | 700 | 0 | 2,800 |
| 2024-12-20 | 0 | 4,700 | 0 | 1,000 | 0 | 3,700 |
| 2024-12-13 | 0 | 4,400 | 0 | 700 | 0 | 3,700 |
| 2024-12-06 | 0 | 4,300 | 0 | 700 | 0 | 3,600 |
| 2024-11-29 | 0 | 3,200 | 0 | 800 | 0 | 2,400 |
| 2024-11-22 | 0 | 5,000 | 0 | 2,300 | 0 | 2,700 |
| 2024-11-15 | 0 | 5,500 | 0 | 2,400 | 0 | 3,100 |
| 2024-11-08 | 0 | 3,300 | 0 | 1,000 | 0 | 2,300 |
| 2024-11-01 | 0 | 2,900 | 0 | 1,000 | 0 | 1,900 |
| 2024-10-25 | 0 | 4,000 | 0 | 2,000 | 0 | 2,000 |
| 2024-10-18 | 0 | 3,500 | 0 | 1,900 | 0 | 1,600 |
| 2024-10-11 | 0 | 3,300 | 0 | 2,000 | 0 | 1,300 |
| 2024-10-04 | 0 | 3,500 | 0 | 2,200 | 0 | 1,300 |
| 2024-09-27 | 0 | 2,000 | 0 | 1,000 | 0 | 1,000 |
| 2024-09-20 | 0 | 2,100 | 0 | 1,000 | 0 | 1,100 |
| 2024-09-13 | 0 | 2,300 | 0 | 1,300 | 0 | 1,000 |
| 2024-09-06 | 0 | 3,100 | 0 | 1,500 | 0 | 1,600 |
| 2024-08-30 | 0 | 4,000 | 0 | 1,300 | 0 | 2,700 |
| 2024-08-23 | 0 | 3,900 | 0 | 1,300 | 0 | 2,600 |
| 2024-08-16 | 0 | 4,800 | 0 | 1,400 | 0 | 3,400 |
| 2024-08-09 | 0 | 5,400 | 0 | 1,400 | 0 | 4,000 |
| 2024-08-02 | 0 | 8,100 | 0 | 2,600 | 0 | 5,500 |
| 2024-07-26 | 0 | 8,200 | 0 | 2,800 | 0 | 5,400 |
| 2024-07-19 | 0 | 10,000 | 0 | 4,400 | 0 | 5,600 |
| 2024-07-12 | 0 | 8,900 | 0 | 3,100 | 0 | 5,800 |
| 2024-07-05 | 0 | 7,200 | 0 | 1,700 | 0 | 5,500 |
| 2024-06-28 | 0 | 7,200 | 0 | 1,600 | 0 | 5,600 |
| 2024-06-21 | 0 | 8,300 | 0 | 1,800 | 0 | 6,500 |
| 2024-06-14 | 0 | 7,300 | 0 | 1,900 | 0 | 5,400 |
| 2024-06-07 | 0 | 5,600 | 0 | 700 | 0 | 4,900 |
| 2024-05-31 | 0 | 4,800 | 0 | 400 | 0 | 4,400 |
| 2024-05-24 | 0 | 5,600 | 0 | 1,000 | 0 | 4,600 |
| 2024-05-17 | 0 | 5,500 | 0 | 1,000 | 0 | 4,500 |
| 2024-05-10 | 0 | 5,000 | 0 | 800 | 0 | 4,200 |
| 2024-05-02 | 0 | 5,100 | 0 | 1,000 | 0 | 4,100 |
| 2024-04-26 | 0 | 5,000 | 0 | 1,100 | 0 | 3,900 |
| 2024-04-19 | 0 | 4,800 | 0 | 600 | 0 | 4,200 |
| 2024-04-12 | 0 | 3,100 | 0 | 200 | 0 | 2,900 |
| 2024-04-05 | 0 | 3,300 | 0 | 300 | 0 | 3,000 |
| 2024-03-29 | 0 | 4,700 | 0 | 300 | 0 | 4,400 |
| 2024-03-22 | 0 | 2,000 | 0 | 100 | 0 | 1,900 |
| 2024-03-15 | 0 | 2,800 | 0 | 700 | 0 | 2,100 |
| 2024-03-08 | 0 | 5,900 | 0 | 1,200 | 0 | 4,700 |
| 2024-03-01 | 0 | 7,400 | 0 | 2,400 | 0 | 5,000 |
| 2024-02-22 | 0 | 9,100 | 0 | 2,400 | 0 | 6,700 |
| 2024-02-16 | 0 | 8,300 | 0 | 2,100 | 0 | 6,200 |
| 2024-02-09 | 0 | 6,300 | 0 | 400 | 0 | 5,900 |
| 2024-02-02 | 0 | 5,200 | 0 | 400 | 0 | 4,800 |
| 2024-01-26 | 0 | 5,200 | 0 | 400 | 0 | 4,800 |
| 2024-01-19 | 0 | 5,100 | 0 | 200 | 0 | 4,900 |
| 2024-01-12 | 0 | 6,300 | 0 | 1,300 | 0 | 5,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 14:00 | 新潟交通 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 14:00 | 新潟交通 | 通期連結業績予想の修正に関するお知らせ |
| 20241112 | 14:00 | 新潟交通 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | 新潟交通 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 14:00 | 新潟交通 | 令和６年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 14:00 | 新潟交通 | 令和６年３月期 通期連結業績予想と実績との差異に関するお知らせ |
| 20240426 | 14:00 | 新潟交通 | 通期個別業績予想と前期実績との差異に関するお知らせ |
| 20240213 | 14:00 | 新潟交通 | 令和６年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 14:00 | 新潟交通 | 通期連結業績予想の修正および配当予想に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKON | 350 | 2025-04-07 14:11 | 新潟交通株式会社 | 株式会社第四北越銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9017 | 1 | 新潟交通 | 2025-04-19 18:24:12 |
| 9017 | 2 | CSR等について | 新潟交通 | 2024-06-18 21:34:23 |
| 9017 | 2 | 電子公告 | 新潟交通 | 2024-06-18 21:34:22 |
| 9017 | 2 | 株式に関するご案内 | 新潟交通 | 2024-06-18 21:34:21 |
| 9017 | 2 | プレスリリース一覧 | 新潟交通 | 2024-06-18 21:34:20 |
| 9017 | 2 | IR情報 | 新潟交通 | 2024-06-18 21:34:19 |
| 9017 | 2 | 個人情報保護方針 | 2024-06-18 19:56:13 |
| 9017 | 2 | 中期経営計画等の概要について（2018～2020年度） | 2024-06-18 19:56:12 |
| 9017 | 2 | コーポレートガバナンスに関する報告書 | 2024-06-18 19:56:10 |
| 9017 | 2 | 第105期 報告書 | 2024-06-18 19:56:09 |