| 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 | 2,613 | 2,624 | 2,607 | 2,618 | 247,400 | 21 | 101% | 100% | 102% | ▲ | 101% | 104% | 108% | 97% | 101% |
| 20240925 | 2,580 | 2,623 | 2,580 | 2,615 | 235,400 | -3 | 100% | 101% | 95% | ▼ | 102% | 102% | 106% | 97% | 101% |
| 20240926 | 2,623 | 2,676 | 2,623 | 2,665 | 464,400 | 50 | 102% | 102% | 197% | ▲ | 102% | 101% | 104% | 99% | 103% |
| 20240927 | 2,665 | 2,713 | 2,639 | 2,707 | 216,300 | 42 | 102% | 102% | 47% | ▲▲ | 101% | 103% | 105% | 100% | 104% |
| 20240930 | 2,642 | 2,692 | 2,642 | 2,680 | 66,900 | -27 | 99% | 101% | 31% | ▼ | 99% | 101% | 102% | 99% | 103% |
| 20241001 | 2,692 | 2,692 | 2,658 | 2,676 | 30,700 | -4 | 100% | 99% | 46% | ▼▼ | 101% | 103% | 103% | 99% | 103% |
| 20241002 | 2,660 | 2,680 | 2,649 | 2,674 | 46,600 | -2 | 100% | 101% | 152% | ▼▼▼ | 100% | 101% | 101% | 99% | 103% |
| 20241003 | 2,691 | 2,702 | 2,682 | 2,702 | 39,300 | 28 | 101% | 100% | 84% | ▲ | 100% | 101% | 100% | 100% | 104% |
| 20241004 | 2,713 | 2,724 | 2,703 | 2,724 | 45,200 | 22 | 101% | 100% | 115% | ▲▲ | 100% | 102% | 99% | 100% | 105% |
| 20241007 | 2,730 | 2,740 | 2,715 | 2,732 | 47,200 | 8 | 100% | 100% | 104% | ▲▲▲ | 100% | 102% | 99% | 100% | 105% |
| 20241008 | 2,722 | 2,731 | 2,699 | 2,719 | 32,400 | -13 | 100% | 100% | 69% | ▼ | 100% | 102% | 99% | 100% | 105% |
| 20241009 | 2,720 | 2,732 | 2,708 | 2,731 | 45,500 | 12 | 100% | 100% | 140% | ▲ | 100% | 99% | 98% | 100% | 105% |
| 20241010 | 2,749 | 2,753 | 2,724 | 2,750 | 57,100 | 19 | 101% | 100% | 125% | ▲▲ | 101% | 99% | 98% | 100% | 106% |
| 20241011 | 2,760 | 2,793 | 2,758 | 2,779 | 63,300 | 29 | 101% | 101% | 111% | ▲▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20241015 | 2,758 | 2,785 | 2,755 | 2,767 | 42,200 | -12 | 100% | 100% | 67% | ▼ | 99% | 98% | 97% | 100% | 107% |
| 20241016 | 2,763 | 2,769 | 2,725 | 2,731 | 47,100 | -36 | 99% | 99% | 112% | ▼▼ | 100% | 97% | 98% | 98% | 105% |
| 20241017 | 2,731 | 2,744 | 2,719 | 2,734 | 29,500 | 3 | 100% | 100% | 63% | ▲ | 99% | 96% | 97% | 98% | 105% |
| 20241018 | 2,740 | 2,750 | 2,723 | 2,725 | 23,000 | -9 | 100% | 99% | 78% | ▼ | 100% | 97% | 98% | 98% | 105% |
| 20241021 | 2,716 | 2,725 | 2,697 | 2,705 | 24,300 | -20 | 99% | 100% | 106% | ▼▼ | 98% | 97% | 98% | 97% | 104% |
| 20241022 | 2,705 | 2,705 | 2,651 | 2,652 | 35,100 | -53 | 98% | 98% | 144% | ▼▼▼ | 99% | 101% | 99% | 95% | 101% |
| 20241023 | 2,654 | 2,657 | 2,627 | 2,627 | 20,400 | -25 | 99% | 99% | 58% | ▼▼▼▼ | 100% | 103% | 99% | 95% | 100% |
| 20241024 | 2,627 | 2,650 | 2,616 | 2,636 | 23,400 | 9 | 100% | 100% | 115% | ▲ | 99% | 101% | 98% | 95% | 100% |
| 20241025 | 2,635 | 2,639 | 2,592 | 2,601 | 23,000 | -35 | 99% | 99% | 98% | ▼ | 99% | 101% | 98% | 94% | 100% |
| 20241028 | 2,644 | 2,644 | 2,616 | 2,630 | 49,000 | 29 | 101% | 99% | 213% | ▲ | 102% | 100% | 98% | 95% | 101% |
| 20241029 | 2,652 | 2,699 | 2,630 | 2,693 | 61,300 | 63 | 102% | 102% | 125% | ▲▲ | 99% | 98% | 96% | 97% | 104% |
| 20241030 | 2,698 | 2,698 | 2,650 | 2,664 | 79,500 | -29 | 99% | 99% | 130% | ▼ | 100% | 99% | 97% | 96% | 102% |
| 20241031 | 2,673 | 2,687 | 2,665 | 2,674 | 20,900 | 10 | 100% | 100% | 26% | ▲ | 99% | 98% | 96% | 96% | 103% |
| 20241101 | 2,673 | 2,673 | 2,647 | 2,647 | 15,300 | -27 | 99% | 99% | 73% | ▼ | 100% | 99% | 98% | 95% | 102% |
| 20241105 | 2,637 | 2,658 | 2,615 | 2,650 | 24,100 | 3 | 100% | 100% | 158% | ▲ | 100% | 98% | 98% | 95% | 102% |
| 20241106 | 2,650 | 2,664 | 2,630 | 2,643 | 33,900 | -7 | 100% | 100% | 141% | ▼ | 100% | 99% | 99% | 95% | 102% |
| 20241107 | 2,627 | 2,639 | 2,603 | 2,620 | 35,500 | -23 | 99% | 100% | 105% | ▼▼ | 100% | 99% | 99% | 94% | 101% |
| 20241108 | 2,620 | 2,644 | 2,611 | 2,611 | 27,400 | -9 | 100% | 100% | 77% | ▼▼▼ | 99% | 99% | 99% | 94% | 100% |
| 20241111 | 2,620 | 2,620 | 2,591 | 2,591 | 24,600 | -20 | 99% | 99% | 90% | ▼▼▼▼ | 99% | 100% | 100% | 93% | 100% |
| 20241112 | 2,591 | 2,607 | 2,575 | 2,575 | 28,200 | -16 | 99% | 99% | 115% | ▼▼▼▼▼ | 100% | 99% | 100% | 93% | 100% |
| 20241113 | 2,589 | 2,614 | 2,578 | 2,588 | 25,300 | 13 | 101% | 100% | 90% | ▲ | 100% | 99% | 101% | 95% | 101% |
| 20241114 | 2,579 | 2,600 | 2,579 | 2,585 | 14,900 | -3 | 100% | 100% | 59% | ▼ | 99% | 98% | 100% | 95% | 100% |
| 20241115 | 2,608 | 2,613 | 2,585 | 2,585 | 15,000 | 0 | 100% | 99% | 101% | -- | 98% | 99% | 100% | 95% | 100% |
| 20241118 | 2,600 | 2,600 | 2,559 | 2,559 | 22,100 | -26 | 99% | 98% | 147% | ▼ | 100% | 101% | 101% | 95% | 100% |
| 20241119 | 2,560 | 2,577 | 2,560 | 2,565 | 16,600 | 6 | 100% | 100% | 75% | ▲ | 98% | 99% | 101% | 95% | 100% |
| 20241120 | 2,580 | 2,580 | 2,532 | 2,532 | 35,100 | -33 | 99% | 98% | 211% | ▼ | 100% | 101% | 102% | 94% | 100% |
| 20241121 | 2,545 | 2,561 | 2,541 | 2,550 | 16,000 | 18 | 101% | 100% | 46% | ▲ | 100% | 100% | 102% | 95% | 101% |
| 20241122 | 2,570 | 2,583 | 2,565 | 2,576 | 16,900 | 26 | 101% | 100% | 106% | ▲▲ | 98% | 99% | 101% | 96% | 102% |
| 20241125 | 2,586 | 2,586 | 2,547 | 2,547 | 30,000 | -29 | 99% | 98% | 178% | ▼ | 101% | 101% | 102% | 95% | 101% |
| 20241126 | 2,550 | 2,570 | 2,550 | 2,566 | 12,700 | 19 | 101% | 101% | 42% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20241127 | 2,571 | 2,582 | 2,562 | 2,571 | 21,400 | 5 | 100% | 100% | 169% | ▲▲ | 100% | 101% | 102% | 96% | 102% |
| 20241128 | 2,567 | 2,584 | 2,565 | 2,573 | 29,000 | 2 | 100% | 100% | 136% | ▲▲▲ | 100% | 100% | 101% | 96% | 102% |
| 20241129 | 2,580 | 2,586 | 2,568 | 2,568 | 15,600 | -5 | 100% | 100% | 54% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20241202 | 2,569 | 2,576 | 2,561 | 2,568 | 17,300 | 0 | 100% | 100% | 111% | -- | 101% | 101% | 101% | 97% | 101% |
| 20241203 | 2,581 | 2,609 | 2,579 | 2,596 | 32,100 | 28 | 101% | 101% | 186% | ▲ | 99% | 100% | 101% | 98% | 103% |
| 20241204 | 2,592 | 2,595 | 2,573 | 2,578 | 17,700 | -18 | 99% | 99% | 55% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241205 | 2,579 | 2,585 | 2,579 | 2,582 | 14,400 | 4 | 100% | 100% | 81% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20241206 | 2,570 | 2,588 | 2,568 | 2,580 | 21,700 | -2 | 100% | 100% | 151% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241209 | 2,589 | 2,607 | 2,582 | 2,595 | 24,500 | 15 | 101% | 100% | 113% | ▲ | 99% | 99% | 0% | 100% | 102% |
| 20241210 | 2,610 | 2,614 | 2,588 | 2,588 | 25,200 | -7 | 100% | 99% | 103% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 2,595 | 2,597 | 2,583 | 2,587 | 18,000 | -1 | 100% | 100% | 71% | ▼▼ | 100% | 100% | 0% | 100% | 102% |
| 20241212 | 2,602 | 2,608 | 2,591 | 2,596 | 21,300 | 9 | 100% | 100% | 118% | ▲ | 100% | 102% | 0% | 100% | 103% |
| 20241213 | 2,571 | 2,590 | 2,571 | 2,576 | 28,000 | -20 | 99% | 100% | 131% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241216 | 2,594 | 2,595 | 2,582 | 2,586 | 16,300 | 10 | 100% | 100% | 58% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20241217 | 2,594 | 2,605 | 2,592 | 2,600 | 23,700 | 14 | 101% | 100% | 145% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241218 | 2,602 | 2,605 | 2,594 | 2,601 | 16,800 | 1 | 100% | 100% | 71% | ▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 2,601 | 2,610 | 2,596 | 2,610 | 21,500 | 9 | 100% | 100% | 128% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 102% |
| 20241220 | 2,619 | 2,627 | 2,600 | 2,600 | 36,800 | -10 | 100% | 99% | 171% | ▼ | % | % | % | 100% | 102% |
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 | 4,500 | 7,300 | 700 | 2,200 | 3,800 | 5,100 |
| 2024-12-06 | 4,000 | 7,400 | 800 | 1,700 | 3,200 | 5,700 |
| 2024-11-29 | 4,100 | 8,000 | 900 | 2,200 | 3,200 | 5,800 |
| 2024-11-22 | 3,800 | 6,500 | 1,200 | 1,900 | 2,600 | 4,600 |
| 2024-11-15 | 5,000 | 5,500 | 1,900 | 1,800 | 3,100 | 3,700 |
| 2024-11-08 | 5,700 | 4,800 | 2,300 | 2,000 | 3,400 | 2,800 |
| 2024-11-01 | 5,400 | 3,000 | 2,500 | 1,300 | 2,900 | 1,700 |
| 2024-10-25 | 5,400 | 5,600 | 3,100 | 3,400 | 2,300 | 2,200 |
| 2024-10-18 | 8,200 | 3,000 | 5,200 | 1,300 | 3,000 | 1,700 |
| 2024-10-11 | 9,700 | 3,400 | 6,000 | 1,200 | 3,700 | 2,200 |
| 2024-10-04 | 10,800 | 2,700 | 7,400 | 1,000 | 3,400 | 1,700 |
| 2024-09-27 | 47,100 | 4,500 | 39,400 | 1,000 | 7,700 | 3,500 |
| 2024-09-20 | 877,600 | 16,600 | 871,800 | 4,800 | 5,800 | 11,800 |
| 2024-09-13 | 530,300 | 9,400 | 526,600 | 2,000 | 3,700 | 7,400 |
| 2024-09-06 | 263,300 | 9,600 | 260,500 | 2,400 | 2,800 | 7,200 |
| 2024-08-30 | 80,500 | 7,100 | 76,000 | 2,100 | 4,500 | 5,000 |
| 2024-08-23 | 22,200 | 5,900 | 18,900 | 1,700 | 3,300 | 4,200 |
| 2024-08-16 | 12,100 | 5,500 | 8,800 | 2,200 | 3,300 | 3,300 |
| 2024-08-09 | 8,700 | 5,300 | 6,700 | 2,400 | 2,000 | 2,900 |
| 2024-08-02 | 5,200 | 6,500 | 4,100 | 1,100 | 1,100 | 5,400 |
| 2024-07-26 | 9,400 | 6,300 | 2,600 | 1,400 | 6,800 | 4,900 |
| 2024-07-19 | 10,300 | 7,300 | 2,200 | 1,900 | 8,100 | 5,400 |
| 2024-07-12 | 10,800 | 6,700 | 2,100 | 1,900 | 8,700 | 4,800 |
| 2024-07-05 | 10,800 | 7,500 | 1,700 | 2,000 | 9,100 | 5,500 |
| 2024-06-28 | 11,700 | 8,100 | 1,000 | 2,500 | 10,700 | 5,600 |
| 2024-06-21 | 7,100 | 5,900 | 900 | 2,200 | 6,200 | 3,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241121 | 17:30 | 日本管財ＨＤ | 親会社等の決算に関するお知らせ |
| 20241115 | 15:00 | 日本管財ＨＤ | 2025年3月期第2四半期（中間期） 決算説明資料 |
| 20241106 | 14:00 | 日本管財ＨＤ | 2025年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 20240813 | 14:00 | 日本管財ＨＤ | 2025年3月期第1四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240807 | 10:00 | 日本管財ＨＤ | 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及び取得終了に関するお知らせ |
| 20240806 | 14:00 | 日本管財ＨＤ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240806 | 17:00 | 日本管財ＨＤ | 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 |
| 20240620 | 15:00 | 日本管財ＨＤ | 役員担当及び組織変更並びに人事異動に関するお知らせ |
| 20240606 | 15:10 | 日本管財ＨＤ | 当社連結子会社に対する訴訟の判決に関するお知らせ |
| 20240523 | 17:30 | 日本管財ＨＤ | 役員人事に関するお知らせ |
| 20240515 | 17:00 | 日本管財ＨＤ | 2024年３月期 決算説明資料 |
| 20240514 | 17:00 | 日本管財ＨＤ | 支配株主等に関する事項について |
| 20240508 | 14:00 | 日本管財ＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240418 | 17:30 | 日本管財ＨＤ | 執行役員の選任に関するお知らせ |
| 20240321 | 17:30 | 日本管財ＨＤ | 役員担当変更に関するお知らせ |
| 20240321 | 17:30 | 日本管財ＨＤ | 海外連結子会社に対する債権の株式化（デット・エクイティ・スワップ）の実施及び増資の引き受けに関するお知らせ |
| 20240206 | 14:00 | 日本管財ＨＤ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9347 | 1 | 日本管財ホールディングス株式会社 | 2024-12-22 03:22:55 |
| 9347 | 2 | IR Calendar | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 01:32:30 |
| 9347 | 2 | Major Shareholders | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 01:32:29 |
| 9347 | 2 | Outline of Corporate Stock | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 01:32:27 |
| 9347 | 2 | Financial Highlights | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 01:32:26 |
| 9347 | 2 | Financial Reports | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 01:32:24 |
| 9347 | 2 | IR | Nippon Kanzai Holdings Co., Ltd. | 2024-06-27 00:39:16 |
| 9347 | 2 | 電子公告 | 日本管財ホールディングス株式会社 | 2024-06-26 20:29:30 |
| 9347 | 2 | IRカレンダー | 日本管財ホールディングス株式会社 | 2024-06-26 20:29:29 |
| 9347 | 2 | 株主総会資料 | 日本管財ホールディングス株式会社 | 2024-06-26 20:29:28 |