| 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 | 4,425 | 4,425 | 4,315 | 4,315 | 47,700 | -65 | 99% | 98% | 15% | ▼ | 99% | 100% | 101% | 98% | 105% |
| 20240925 | 4,295 | 4,300 | 4,240 | 4,245 | 49,800 | -70 | 98% | 99% | 104% | ▼▼ | 101% | 100% | 100% | 97% | 103% |
| 20240926 | 4,315 | 4,405 | 4,285 | 4,375 | 67,200 | 130 | 103% | 101% | 135% | ▲ | 100% | 100% | 101% | 100% | 106% |
| 20240927 | 4,305 | 4,365 | 4,280 | 4,295 | 72,800 | -80 | 98% | 100% | 108% | ▼ | 100% | 104% | 104% | 98% | 103% |
| 20240930 | 4,160 | 4,215 | 4,130 | 4,140 | 44,300 | -155 | 96% | 100% | 61% | ▼▼ | 103% | 106% | 104% | 94% | 100% |
| 20241001 | 4,175 | 4,295 | 4,175 | 4,295 | 36,900 | 155 | 104% | 103% | 83% | ▲ | 99% | 103% | 101% | 98% | 104% |
| 20241002 | 4,295 | 4,335 | 4,245 | 4,255 | 38,600 | -40 | 99% | 99% | 105% | ▼ | 99% | 100% | 100% | 97% | 103% |
| 20241003 | 4,325 | 4,360 | 4,290 | 4,290 | 30,300 | 35 | 101% | 99% | 78% | ▲ | 101% | 100% | 101% | 98% | 104% |
| 20241004 | 4,290 | 4,340 | 4,275 | 4,335 | 54,000 | 45 | 101% | 101% | 178% | ▲▲ | 100% | 97% | 98% | 99% | 105% |
| 20241007 | 4,405 | 4,440 | 4,390 | 4,410 | 36,900 | 75 | 102% | 100% | 68% | ▲▲▲ | 99% | 98% | 99% | 100% | 107% |
| 20241008 | 4,365 | 4,380 | 4,295 | 4,320 | 42,100 | -90 | 98% | 99% | 114% | ▼ | 99% | 98% | 101% | 98% | 104% |
| 20241009 | 4,310 | 4,330 | 4,255 | 4,270 | 35,700 | -50 | 99% | 99% | 85% | ▼▼ | 99% | 101% | 101% | 97% | 103% |
| 20241010 | 4,285 | 4,285 | 4,210 | 4,245 | 43,100 | -25 | 99% | 99% | 121% | ▼▼▼ | 101% | 102% | 103% | 96% | 103% |
| 20241011 | 4,230 | 4,280 | 4,230 | 4,265 | 30,500 | 20 | 100% | 101% | 71% | ▲ | 100% | 102% | 104% | 97% | 103% |
| 20241015 | 4,265 | 4,265 | 4,200 | 4,245 | 41,700 | -20 | 100% | 100% | 137% | ▼ | 100% | 103% | 105% | 96% | 103% |
| 20241016 | 4,215 | 4,270 | 4,170 | 4,235 | 31,500 | -10 | 100% | 100% | 76% | ▼▼ | 103% | 101% | 105% | 96% | 102% |
| 20241017 | 4,205 | 4,360 | 4,200 | 4,335 | 48,300 | 100 | 102% | 103% | 153% | ▲ | 101% | 100% | 103% | 98% | 105% |
| 20241018 | 4,285 | 4,345 | 4,285 | 4,330 | 25,000 | -5 | 100% | 101% | 52% | ▼ | 100% | 99% | 102% | 98% | 105% |
| 20241021 | 4,325 | 4,355 | 4,295 | 4,325 | 26,300 | -5 | 100% | 100% | 105% | ▼▼ | 97% | 97% | 101% | 98% | 104% |
| 20241022 | 4,365 | 4,365 | 4,220 | 4,230 | 39,900 | -95 | 98% | 97% | 152% | ▼▼▼ | 101% | 101% | 105% | 96% | 102% |
| 20241023 | 4,220 | 4,335 | 4,210 | 4,260 | 47,500 | 30 | 101% | 101% | 119% | ▲ | 101% | 100% | 105% | 97% | 103% |
| 20241024 | 4,225 | 4,285 | 4,200 | 4,265 | 29,300 | 5 | 100% | 101% | 62% | ▲▲ | 98% | 102% | 105% | 97% | 103% |
| 20241025 | 4,210 | 4,270 | 4,125 | 4,145 | 83,300 | -120 | 97% | 98% | 284% | ▼ | 102% | 104% | 107% | 94% | 100% |
| 20241028 | 4,150 | 4,280 | 4,145 | 4,245 | 37,600 | 100 | 102% | 102% | 45% | ▲ | 100% | 99% | 103% | 96% | 103% |
| 20241029 | 4,245 | 4,260 | 4,220 | 4,240 | 22,800 | -5 | 100% | 100% | 61% | ▼ | 100% | 100% | 103% | 96% | 102% |
| 20241030 | 4,230 | 4,285 | 4,185 | 4,245 | 208,700 | 5 | 100% | 100% | 915% | ▲ | 102% | 103% | 104% | 96% | 102% |
| 20241031 | 4,225 | 4,310 | 4,225 | 4,300 | 27,700 | 55 | 101% | 102% | 13% | ▲▲ | 98% | 103% | 104% | 98% | 104% |
| 20241101 | 4,210 | 4,225 | 4,120 | 4,130 | 53,100 | -170 | 96% | 98% | 192% | ▼ | 100% | 102% | 104% | 94% | 100% |
| 20241105 | 4,210 | 4,245 | 4,165 | 4,205 | 48,000 | 75 | 102% | 100% | 90% | ▲ | 100% | 105% | 105% | 95% | 102% |
| 20241106 | 4,220 | 4,305 | 4,205 | 4,230 | 54,000 | 25 | 101% | 100% | 113% | ▲▲ | 103% | 105% | 104% | 98% | 102% |
| 20241107 | 4,230 | 4,360 | 4,230 | 4,345 | 65,400 | 115 | 103% | 103% | 121% | ▲▲▲ | 98% | 98% | 101% | 100% | 105% |
| 20241108 | 4,380 | 4,385 | 4,290 | 4,310 | 49,200 | -35 | 99% | 98% | 75% | ▼ | 100% | 101% | 104% | 99% | 104% |
| 20241111 | 4,270 | 4,335 | 4,270 | 4,280 | 33,200 | -30 | 99% | 100% | 67% | ▼▼ | 103% | 102% | 103% | 99% | 104% |
| 20241112 | 4,285 | 4,485 | 4,285 | 4,425 | 113,300 | 145 | 103% | 103% | 341% | ▲ | 96% | 97% | 99% | 100% | 107% |
| 20241113 | 4,485 | 4,545 | 4,265 | 4,310 | 98,600 | -115 | 97% | 96% | 87% | ▼ | 99% | 99% | 102% | 97% | 104% |
| 20241114 | 4,350 | 4,370 | 4,295 | 4,295 | 38,400 | -15 | 100% | 99% | 39% | ▼▼ | 99% | 99% | 104% | 97% | 104% |
| 20241115 | 4,365 | 4,385 | 4,305 | 4,310 | 29,200 | 15 | 100% | 99% | 76% | ▲ | 101% | 102% | 105% | 97% | 104% |
| 20241118 | 4,310 | 4,385 | 4,300 | 4,360 | 32,800 | 50 | 101% | 101% | 112% | ▲▲ | 98% | 100% | 103% | 99% | 106% |
| 20241119 | 4,380 | 4,395 | 4,285 | 4,285 | 56,100 | -75 | 98% | 98% | 171% | ▼ | 101% | 102% | 105% | 97% | 104% |
| 20241120 | 4,295 | 4,330 | 4,280 | 4,325 | 21,300 | 40 | 101% | 101% | 38% | ▲ | 100% | 101% | 104% | 98% | 105% |
| 20241121 | 4,340 | 4,365 | 4,325 | 4,340 | 16,600 | 15 | 100% | 100% | 78% | ▲▲ | 101% | 100% | 104% | 98% | 105% |
| 20241122 | 4,335 | 4,380 | 4,335 | 4,375 | 16,200 | 35 | 101% | 101% | 98% | ▲▲▲ | 99% | 99% | 103% | 99% | 106% |
| 20241125 | 4,395 | 4,425 | 4,370 | 4,370 | 39,300 | -5 | 100% | 99% | 243% | ▼ | 99% | 99% | 103% | 99% | 106% |
| 20241126 | 4,390 | 4,390 | 4,320 | 4,365 | 19,400 | -5 | 100% | 99% | 49% | ▼▼ | 98% | 101% | 104% | 99% | 106% |
| 20241127 | 4,365 | 4,375 | 4,250 | 4,295 | 34,300 | -70 | 98% | 98% | 177% | ▼▼▼ | 102% | 104% | 106% | 97% | 104% |
| 20241128 | 4,260 | 4,335 | 4,250 | 4,335 | 31,300 | 40 | 101% | 102% | 91% | ▲ | 101% | 101% | 104% | 98% | 105% |
| 20241129 | 4,335 | 4,360 | 4,315 | 4,360 | 16,100 | 25 | 101% | 101% | 51% | ▲▲ | 100% | 100% | 103% | 99% | 106% |
| 20241202 | 4,340 | 4,375 | 4,295 | 4,360 | 29,800 | 0 | 100% | 100% | 185% | -- | 102% | 100% | 103% | 99% | 104% |
| 20241203 | 4,345 | 4,465 | 4,345 | 4,420 | 50,200 | 60 | 101% | 102% | 168% | ▲ | 100% | 99% | 102% | 100% | 104% |
| 20241204 | 4,380 | 4,380 | 4,305 | 4,360 | 46,700 | -60 | 99% | 100% | 93% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20241205 | 4,360 | 4,360 | 4,320 | 4,355 | 24,300 | -5 | 100% | 100% | 52% | ▼▼ | 100% | 105% | 102% | 98% | 102% |
| 20241206 | 4,330 | 4,365 | 4,285 | 4,350 | 31,700 | -5 | 100% | 100% | 130% | ▼▼▼ | 99% | 104% | 0% | 98% | 102% |
| 20241209 | 4,365 | 4,365 | 4,310 | 4,325 | 25,500 | -25 | 99% | 99% | 80% | ▼▼▼▼ | 99% | 103% | 0% | 98% | 101% |
| 20241210 | 4,350 | 4,415 | 4,290 | 4,290 | 37,100 | -35 | 99% | 99% | 145% | ▼▼▼▼▼ | 103% | 105% | 0% | 97% | 100% |
| 20241211 | 4,285 | 4,395 | 4,265 | 4,395 | 58,600 | 105 | 102% | 103% | 158% | ▲ | 103% | 101% | 0% | 99% | 103% |
| 20241212 | 4,410 | 4,550 | 4,410 | 4,525 | 75,300 | 130 | 103% | 103% | 128% | ▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241213 | 4,515 | 4,530 | 4,425 | 4,485 | 36,900 | -40 | 99% | 99% | 49% | ▼ | 100% | 99% | 0% | 99% | 105% |
| 20241216 | 4,510 | 4,520 | 4,460 | 4,490 | 24,500 | 5 | 100% | 100% | 66% | ▲ | 100% | 98% | 0% | 99% | 105% |
| 20241217 | 4,480 | 4,520 | 4,450 | 4,475 | 38,700 | -15 | 100% | 100% | 158% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241218 | 4,480 | 4,480 | 4,435 | 4,435 | 15,000 | -40 | 99% | 99% | 39% | ▼▼ | 102% | 0% | 0% | 98% | 103% |
| 20241219 | 4,395 | 4,470 | 4,380 | 4,470 | 21,800 | 35 | 101% | 102% | 145% | ▲ | 98% | 0% | 0% | 99% | 104% |
| 20241220 | 4,480 | 4,485 | 4,400 | 4,400 | 34,100 | -70 | 98% | 98% | 156% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,000 | 94,600 | 1,200 | 73,200 | 1,800 | 21,400 |
| 2024-12-06 | 2,100 | 104,100 | 1,300 | 77,000 | 800 | 27,100 |
| 2024-11-29 | 2,300 | 107,800 | 1,100 | 78,300 | 1,200 | 29,500 |
| 2024-11-22 | 2,800 | 107,800 | 1,700 | 79,400 | 1,100 | 28,400 |
| 2024-11-15 | 2,000 | 109,100 | 1,100 | 79,200 | 900 | 29,900 |
| 2024-11-08 | 2,100 | 94,200 | 1,000 | 70,500 | 1,100 | 23,700 |
| 2024-11-01 | 1,900 | 99,400 | 900 | 73,700 | 1,000 | 25,700 |
| 2024-10-25 | 2,200 | 91,700 | 1,000 | 70,100 | 1,200 | 21,600 |
| 2024-10-18 | 2,400 | 92,500 | 1,200 | 72,100 | 1,200 | 20,400 |
| 2024-10-11 | 2,300 | 98,100 | 1,200 | 72,900 | 1,100 | 25,200 |
| 2024-10-04 | 2,600 | 91,700 | 1,200 | 70,800 | 1,400 | 20,900 |
| 2024-09-27 | 2,300 | 94,200 | 1,000 | 72,100 | 1,300 | 22,100 |
| 2024-09-20 | 4,600 | 93,900 | 1,100 | 70,900 | 3,500 | 23,000 |
| 2024-09-13 | 3,400 | 98,500 | 1,000 | 73,000 | 2,400 | 25,500 |
| 2024-09-06 | 4,700 | 102,200 | 1,900 | 78,500 | 2,800 | 23,700 |
| 2024-08-30 | 4,400 | 117,900 | 1,300 | 93,400 | 3,100 | 24,500 |
| 2024-08-23 | 3,900 | 116,400 | 600 | 93,600 | 3,300 | 22,800 |
| 2024-08-16 | 3,200 | 111,400 | 500 | 88,500 | 2,700 | 22,900 |
| 2024-08-09 | 4,100 | 135,600 | 500 | 110,300 | 3,600 | 25,300 |
| 2024-08-02 | 7,500 | 179,100 | 700 | 146,900 | 6,800 | 32,200 |
| 2024-07-26 | 8,400 | 165,400 | 1,500 | 134,600 | 6,900 | 30,800 |
| 2024-07-19 | 13,000 | 164,400 | 1,900 | 135,900 | 11,100 | 28,500 |
| 2024-07-12 | 13,000 | 163,800 | 1,900 | 125,500 | 11,100 | 38,300 |
| 2024-07-05 | 13,900 | 189,900 | 2,000 | 151,100 | 11,900 | 38,800 |
| 2024-06-28 | 14,600 | 190,400 | 2,200 | 161,700 | 12,400 | 28,700 |
| 2024-06-21 | 14,600 | 198,800 | 2,200 | 149,500 | 12,400 | 49,300 |
| 2024-06-14 | 13,100 | 173,200 | 2,000 | 118,700 | 11,100 | 54,500 |
| 2024-06-07 | 13,800 | 170,400 | 1,900 | 97,400 | 11,900 | 73,000 |
| 2024-05-31 | 15,000 | 121,800 | 1,800 | 91,000 | 13,200 | 30,800 |
| 2024-05-24 | 21,000 | 206,600 | 1,800 | 160,000 | 19,200 | 46,600 |
| 2024-05-17 | 20,200 | 294,700 | 1,700 | 239,500 | 18,500 | 55,200 |
| 2024-05-10 | 2,600 | 79,000 | 1,200 | 40,400 | 1,400 | 38,600 |
| 2024-05-02 | 1,500 | 74,200 | 1,100 | 40,400 | 400 | 33,800 |
| 2024-04-26 | 1,300 | 73,600 | 1,000 | 40,100 | 300 | 33,500 |
| 2024-04-19 | 1,300 | 73,500 | 1,000 | 39,300 | 300 | 34,200 |
| 2024-04-12 | 3,400 | 60,700 | 1,000 | 37,900 | 2,400 | 22,800 |
| 2024-04-05 | 2,200 | 32,000 | 800 | 16,000 | 1,400 | 16,000 |
| 2024-03-29 | 1,300 | 26,400 | 700 | 8,800 | 600 | 17,600 |
| 2024-03-22 | 1,400 | 24,200 | 700 | 10,100 | 700 | 14,100 |
| 2024-03-15 | 1,300 | 25,100 | 700 | 12,200 | 600 | 12,900 |
| 2024-03-08 | 4,200 | 25,300 | 1,700 | 11,500 | 2,500 | 13,800 |
| 2024-03-01 | 3,500 | 25,000 | 1,700 | 11,100 | 1,800 | 13,900 |
| 2024-02-22 | 3,400 | 24,800 | 1,600 | 11,100 | 1,800 | 13,700 |
| 2024-02-16 | 3,300 | 28,100 | 1,400 | 12,600 | 1,900 | 15,500 |
| 2024-02-09 | 3,000 | 29,400 | 1,100 | 13,500 | 1,900 | 15,900 |
| 2024-02-02 | 1,800 | 29,900 | 1,000 | 14,100 | 800 | 15,800 |
| 2024-01-26 | 2,000 | 31,700 | 800 | 13,700 | 1,200 | 18,000 |
| 2024-01-19 | 1,900 | 30,600 | 600 | 14,300 | 1,300 | 16,300 |
| 2024-01-12 | 1,800 | 31,700 | 500 | 15,400 | 1,300 | 16,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 51,600 | 0.25% | ▼ | -50,700 | 4,400 | 4,450 | 4,320 | 4,380 | 317,400 |
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 102,300 | 0.50% | ▲ | 4,180 | 4,325 | 4,160 | 4,300 | 74,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 14:00 | 日新 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 14:00 | 日新 | 自己株式の消却に関するお知らせ |
| 20240913 | 15:00 | 日新 | 社員持株会向け譲渡制限付株式インセンティブとしての第三者割当による自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240808 | 14:00 | 日新 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240723 | 15:00 | 日新 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 16:00 | 日新 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240520 | 15:00 | 日新 | 剰余金の配当に関するお知らせ |
| 20240520 | 15:15 | 日新 | 社員持株会向け譲渡制限付株式インセンティブとしての第三者割当による自己株式の処分に関するお知らせ |
| 20240510 | 10:30 | 日新 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果に関するお知らせ |
| 20240509 | 15:45 | 日新 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240509 | 15:45 | 日新 | 取締役の選任に関するお知らせ |
| 20240509 | 15:45 | 日新 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240509 | 15:45 | 日新 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240509 | 15:45 | 日新 | 社員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ |
| 20240509 | 15:45 | 日新 | 第7次中期経営計画 「Nissin Next 7th」フェーズ2計画策定及び数値目標修正に関するお知らせ |
| 20240311 | 15:00 | 日新 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240301 | 15:00 | 日新 | 自己株式の取得状況に関するお知らせ |
| 20240219 | 15:00 | 日新 | 2024年度機構改正・人事異動に関するお知らせ |
| 20240208 | 17:30 | 日新 | 子会社の異動（持分法適用会社の連結子会社化）に関するお知らせ |
| 20240201 | 15:00 | 日新 | 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 |
|---|---|---|---|
| 9066 | 1 | 国際物流 | 株式会社日新 | 2024-12-21 13:28:29 |
| 9066 | 2 | 航空輸送 | 国際輸送 | 株式会社日新 | 2024-06-15 11:33:46 |
| 9066 | 2 | IRニュース | 株主・投資家情報 | 株式会社日新 | 2024-06-15 04:49:33 |
| 9066 | 2 | よくある質問 | 株主・投資家情報 | 株式会社日新 | 2024-06-15 04:49:32 |
| 9066 | 2 | IRカレンダー | 株主・投資家情報 | 株式会社日新 | 2024-06-15 04:49:30 |
| 9066 | 2 | 電子公告 | 株主・投資家情報 | 株式会社日新 | 2024-06-15 04:49:28 |
| 9066 | 2 | 株主総会 | 株主・投資家情報 | 株式会社日新 | 2024-06-15 04:49:27 |
| 9066 | 2 | 配当情報 | 株主・投資家情報 | 株式会社日新 | 2024-06-15 04:49:25 |
| 9066 | 2 | 株式の概況 | 株主・投資家情報 | 株式会社日新 | 2024-06-15 04:49:20 |
| 9066 | 2 | 株式情報 | 株主・投資家情報 | 株式会社日新 | 2024-06-15 04:49:18 |