| 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 | 1,650 | 1,656 | 1,644 | 1,644 | 23,100 | 0 | 100% | 100% | 108% | -- | 100% | 103% | 108% | 94% | 101% |
| 20240925 | 1,654 | 1,656 | 1,646 | 1,650 | 27,300 | 6 | 100% | 100% | 118% | ▲ | 101% | 104% | 108% | 94% | 101% |
| 20240926 | 1,650 | 1,666 | 1,643 | 1,660 | 39,500 | 10 | 101% | 101% | 145% | ▲▲ | 102% | 104% | 107% | 95% | 102% |
| 20240927 | 1,674 | 1,716 | 1,670 | 1,710 | 27,700 | 50 | 103% | 102% | 70% | ▲▲▲ | 102% | 104% | 107% | 98% | 105% |
| 20240930 | 1,675 | 1,719 | 1,675 | 1,709 | 43,900 | -1 | 100% | 102% | 158% | ▼ | 99% | 101% | 104% | 98% | 105% |
| 20241001 | 1,734 | 1,734 | 1,699 | 1,710 | 22,500 | 1 | 100% | 99% | 51% | ▲ | 99% | 103% | 105% | 98% | 105% |
| 20241002 | 1,716 | 1,718 | 1,693 | 1,695 | 27,500 | -15 | 99% | 99% | 122% | ▼ | 102% | 103% | 105% | 97% | 104% |
| 20241003 | 1,716 | 1,747 | 1,705 | 1,744 | 40,600 | 49 | 103% | 102% | 148% | ▲ | 100% | 101% | 103% | 100% | 107% |
| 20241004 | 1,748 | 1,763 | 1,744 | 1,749 | 42,300 | 5 | 100% | 100% | 104% | ▲▲ | 100% | 100% | 103% | 100% | 107% |
| 20241007 | 1,761 | 1,763 | 1,736 | 1,755 | 40,800 | 6 | 100% | 100% | 96% | ▲▲▲ | 100% | 101% | 103% | 100% | 108% |
| 20241008 | 1,756 | 1,781 | 1,739 | 1,759 | 56,200 | 4 | 100% | 100% | 138% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20241009 | 1,765 | 1,775 | 1,745 | 1,765 | 36,800 | 6 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 100% | 102% | 100% | 108% |
| 20241010 | 1,766 | 1,774 | 1,748 | 1,764 | 24,100 | -1 | 100% | 100% | 65% | ▼ | 99% | 100% | 103% | 100% | 108% |
| 20241011 | 1,765 | 1,769 | 1,754 | 1,754 | 10,600 | -10 | 99% | 99% | 44% | ▼▼ | 100% | 102% | 103% | 99% | 107% |
| 20241015 | 1,757 | 1,767 | 1,750 | 1,765 | 22,700 | 11 | 101% | 100% | 214% | ▲ | 99% | 101% | 102% | 100% | 108% |
| 20241016 | 1,774 | 1,788 | 1,756 | 1,764 | 29,800 | -1 | 100% | 99% | 131% | ▼ | 99% | 99% | 102% | 100% | 108% |
| 20241017 | 1,779 | 1,779 | 1,748 | 1,753 | 14,100 | -11 | 99% | 99% | 47% | ▼▼ | 100% | 101% | 103% | 99% | 107% |
| 20241018 | 1,762 | 1,777 | 1,747 | 1,757 | 23,900 | 4 | 100% | 100% | 170% | ▲ | 102% | 101% | 103% | 100% | 107% |
| 20241021 | 1,756 | 1,790 | 1,756 | 1,788 | 32,300 | 31 | 102% | 102% | 135% | ▲▲ | 98% | 99% | 101% | 100% | 109% |
| 20241022 | 1,795 | 1,795 | 1,763 | 1,764 | 16,200 | -24 | 99% | 98% | 50% | ▼ | 100% | 102% | 103% | 99% | 107% |
| 20241023 | 1,762 | 1,803 | 1,762 | 1,766 | 40,700 | 2 | 100% | 100% | 251% | ▲ | 101% | 102% | 103% | 99% | 107% |
| 20241024 | 1,758 | 1,772 | 1,735 | 1,772 | 21,400 | 6 | 100% | 101% | 53% | ▲▲ | 98% | 102% | 103% | 99% | 107% |
| 20241025 | 1,772 | 1,783 | 1,736 | 1,741 | 16,400 | -31 | 98% | 98% | 77% | ▼ | 103% | 104% | 104% | 97% | 103% |
| 20241028 | 1,740 | 1,784 | 1,740 | 1,784 | 24,200 | 43 | 102% | 103% | 148% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20241029 | 1,798 | 1,798 | 1,787 | 1,795 | 11,000 | 11 | 101% | 100% | 45% | ▲▲ | 99% | 99% | 100% | 100% | 106% |
| 20241030 | 1,794 | 1,810 | 1,777 | 1,779 | 54,000 | -16 | 99% | 99% | 491% | ▼ | 100% | 100% | 99% | 99% | 105% |
| 20241031 | 1,801 | 1,814 | 1,779 | 1,806 | 32,400 | 27 | 102% | 100% | 60% | ▲ | 100% | 101% | 100% | 100% | 104% |
| 20241101 | 1,796 | 1,805 | 1,786 | 1,793 | 19,300 | -13 | 99% | 100% | 60% | ▼ | 99% | 101% | 100% | 99% | 103% |
| 20241105 | 1,795 | 1,803 | 1,767 | 1,784 | 19,900 | -9 | 99% | 99% | 103% | ▼▼ | 99% | 100% | 100% | 99% | 102% |
| 20241106 | 1,800 | 1,803 | 1,784 | 1,785 | 22,900 | 1 | 100% | 99% | 115% | ▲ | 101% | 102% | 101% | 99% | 103% |
| 20241107 | 1,785 | 1,807 | 1,780 | 1,800 | 30,500 | 15 | 101% | 101% | 133% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241108 | 1,809 | 1,820 | 1,782 | 1,810 | 35,600 | 10 | 101% | 100% | 117% | ▲▲▲ | 99% | 97% | 107% | 100% | 104% |
| 20241111 | 1,812 | 1,815 | 1,790 | 1,799 | 14,500 | -11 | 99% | 99% | 41% | ▼ | 100% | 99% | 107% | 99% | 103% |
| 20241112 | 1,800 | 1,814 | 1,795 | 1,800 | 15,400 | 1 | 100% | 100% | 106% | ▲ | 101% | 99% | 107% | 99% | 103% |
| 20241113 | 1,800 | 1,820 | 1,799 | 1,817 | 32,600 | 17 | 101% | 101% | 212% | ▲▲ | 99% | 101% | 109% | 100% | 104% |
| 20241114 | 1,777 | 1,789 | 1,745 | 1,760 | 44,700 | -57 | 97% | 99% | 137% | ▼ | 98% | 99% | 108% | 97% | 101% |
| 20241115 | 1,790 | 1,790 | 1,750 | 1,750 | 15,500 | -10 | 99% | 98% | 35% | ▼▼ | 100% | 98% | 108% | 96% | 101% |
| 20241118 | 1,784 | 1,788 | 1,761 | 1,782 | 19,400 | 32 | 102% | 100% | 125% | ▲ | 100% | 99% | 108% | 98% | 102% |
| 20241119 | 1,790 | 1,797 | 1,781 | 1,788 | 12,000 | 6 | 100% | 100% | 62% | ▲▲ | 99% | 100% | 108% | 98% | 103% |
| 20241120 | 1,781 | 1,786 | 1,765 | 1,768 | 12,300 | -20 | 99% | 99% | 103% | ▼ | 99% | 101% | 109% | 97% | 102% |
| 20241121 | 1,768 | 1,785 | 1,750 | 1,751 | 27,900 | -17 | 99% | 99% | 227% | ▼▼ | 100% | 102% | 110% | 96% | 101% |
| 20241122 | 1,751 | 1,767 | 1,749 | 1,750 | 30,100 | -1 | 100% | 100% | 108% | ▼▼▼ | 101% | 102% | 108% | 96% | 101% |
| 20241125 | 1,756 | 1,789 | 1,756 | 1,780 | 22,700 | 30 | 102% | 101% | 75% | ▲ | 100% | 101% | 107% | 98% | 102% |
| 20241126 | 1,777 | 1,796 | 1,777 | 1,785 | 7,400 | 5 | 100% | 100% | 33% | ▲▲ | 100% | 101% | 107% | 98% | 102% |
| 20241127 | 1,781 | 1,788 | 1,764 | 1,776 | 14,100 | -9 | 99% | 100% | 191% | ▼ | 101% | 101% | 107% | 98% | 101% |
| 20241128 | 1,771 | 1,791 | 1,771 | 1,791 | 11,800 | 15 | 101% | 101% | 84% | ▲ | 100% | 101% | 106% | 99% | 102% |
| 20241129 | 1,795 | 1,818 | 1,793 | 1,793 | 16,100 | 2 | 100% | 100% | 136% | ▲▲ | 99% | 107% | 103% | 99% | 102% |
| 20241202 | 1,806 | 1,815 | 1,795 | 1,795 | 12,000 | 2 | 100% | 99% | 75% | ▲▲▲ | 99% | 106% | 102% | 99% | 103% |
| 20241203 | 1,817 | 1,817 | 1,792 | 1,795 | 35,400 | 0 | 100% | 99% | 295% | -- | 100% | 105% | 103% | 99% | 103% |
| 20241204 | 1,791 | 1,802 | 1,786 | 1,794 | 15,500 | -1 | 100% | 100% | 44% | ▼ | 100% | 104% | 101% | 99% | 103% |
| 20241205 | 1,814 | 1,815 | 1,790 | 1,811 | 19,400 | 17 | 101% | 100% | 125% | ▲ | 100% | 98% | 95% | 100% | 103% |
| 20241206 | 1,931 | 1,950 | 1,906 | 1,930 | 205,700 | 119 | 107% | 100% | 1060% | ▲▲ | 99% | 100% | 0% | 100% | 110% |
| 20241209 | 1,904 | 1,922 | 1,885 | 1,887 | 76,200 | -43 | 98% | 99% | 37% | ▼ | 99% | 100% | 0% | 98% | 108% |
| 20241210 | 1,898 | 1,910 | 1,879 | 1,881 | 33,400 | -6 | 100% | 99% | 44% | ▼▼ | 100% | 98% | 0% | 97% | 107% |
| 20241211 | 1,901 | 1,901 | 1,881 | 1,893 | 25,100 | 12 | 101% | 100% | 75% | ▲ | 99% | 97% | 0% | 98% | 108% |
| 20241212 | 1,907 | 1,910 | 1,881 | 1,891 | 40,700 | -2 | 100% | 99% | 162% | ▼ | 101% | 98% | 0% | 98% | 108% |
| 20241213 | 1,885 | 1,902 | 1,873 | 1,902 | 35,700 | 11 | 101% | 101% | 88% | ▲ | 98% | 97% | 0% | 99% | 109% |
| 20241216 | 1,902 | 1,902 | 1,863 | 1,864 | 56,800 | -38 | 98% | 98% | 159% | ▼ | 99% | 98% | 0% | 97% | 107% |
| 20241217 | 1,864 | 1,868 | 1,833 | 1,843 | 41,300 | -21 | 99% | 99% | 73% | ▼▼ | 100% | 0% | 0% | 95% | 105% |
| 20241218 | 1,848 | 1,860 | 1,845 | 1,850 | 26,700 | 7 | 100% | 100% | 65% | ▲ | 100% | 0% | 0% | 96% | 106% |
| 20241219 | 1,846 | 1,852 | 1,836 | 1,840 | 47,100 | -10 | 99% | 100% | 176% | ▼ | 99% | 0% | 0% | 95% | 105% |
| 20241220 | 1,845 | 1,853 | 1,827 | 1,828 | 45,200 | -12 | 99% | 99% | 96% | ▼▼ | % | % | % | 95% | 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 | 5,900 | 52,200 | 5,900 | 23,400 | 0 | 28,800 |
| 2024-12-06 | 4,500 | 51,700 | 4,500 | 26,500 | 0 | 25,200 |
| 2024-11-29 | 3,600 | 43,900 | 3,600 | 21,000 | 0 | 22,900 |
| 2024-11-22 | 600 | 47,000 | 600 | 22,000 | 0 | 25,000 |
| 2024-11-15 | 600 | 46,600 | 600 | 21,200 | 0 | 25,400 |
| 2024-11-08 | 600 | 53,100 | 600 | 21,900 | 0 | 31,200 |
| 2024-11-01 | 600 | 60,100 | 600 | 27,600 | 0 | 32,500 |
| 2024-10-25 | 600 | 69,400 | 600 | 30,600 | 0 | 38,800 |
| 2024-10-18 | 700 | 75,700 | 700 | 33,900 | 0 | 41,800 |
| 2024-10-11 | 0 | 77,200 | 0 | 33,900 | 0 | 43,300 |
| 2024-10-04 | 0 | 82,500 | 0 | 39,300 | 0 | 43,200 |
| 2024-09-27 | 0 | 89,100 | 0 | 38,400 | 0 | 50,700 |
| 2024-09-20 | 0 | 93,900 | 0 | 37,300 | 0 | 56,600 |
| 2024-09-13 | 0 | 92,100 | 0 | 37,100 | 0 | 55,000 |
| 2024-09-06 | 0 | 93,300 | 0 | 37,300 | 0 | 56,000 |
| 2024-08-30 | 0 | 113,900 | 0 | 57,400 | 0 | 56,500 |
| 2024-08-23 | 0 | 113,000 | 0 | 54,800 | 0 | 58,200 |
| 2024-08-16 | 0 | 116,000 | 0 | 54,100 | 0 | 61,900 |
| 2024-08-09 | 0 | 119,100 | 0 | 53,900 | 0 | 65,200 |
| 2024-08-02 | 100 | 132,500 | 100 | 76,000 | 0 | 56,500 |
| 2024-07-26 | 100 | 126,000 | 100 | 72,200 | 0 | 53,800 |
| 2024-07-19 | 0 | 119,200 | 0 | 62,700 | 0 | 56,500 |
| 2024-07-12 | 0 | 102,800 | 0 | 59,500 | 0 | 43,300 |
| 2024-07-05 | 0 | 117,000 | 0 | 72,300 | 0 | 44,700 |
| 2024-06-28 | 100 | 108,400 | 100 | 70,600 | 0 | 37,800 |
| 2024-06-21 | 3,000 | 118,700 | 3,000 | 65,300 | 0 | 53,400 |
| 2024-06-14 | 1,600 | 156,300 | 1,600 | 104,800 | 0 | 51,500 |
| 2024-06-07 | 900 | 170,200 | 900 | 103,400 | 0 | 66,800 |
| 2024-05-31 | 900 | 181,000 | 900 | 103,700 | 0 | 77,300 |
| 2024-05-24 | 0 | 164,600 | 0 | 97,100 | 0 | 67,500 |
| 2024-05-17 | 0 | 162,000 | 0 | 97,400 | 0 | 64,600 |
| 2024-05-10 | 0 | 172,800 | 0 | 94,800 | 0 | 78,000 |
| 2024-05-02 | 0 | 180,300 | 0 | 96,600 | 0 | 83,700 |
| 2024-04-26 | 0 | 159,200 | 0 | 83,400 | 0 | 75,800 |
| 2024-04-19 | 0 | 157,000 | 0 | 87,500 | 0 | 69,500 |
| 2024-04-12 | 0 | 143,600 | 0 | 77,400 | 0 | 66,200 |
| 2024-04-05 | 0 | 129,700 | 0 | 73,700 | 0 | 56,000 |
| 2024-03-29 | 500 | 110,300 | 500 | 72,400 | 0 | 37,900 |
| 2024-03-22 | 0 | 103,000 | 0 | 71,800 | 0 | 31,200 |
| 2024-03-15 | 0 | 102,600 | 0 | 71,700 | 0 | 30,900 |
| 2024-03-08 | 0 | 94,100 | 0 | 68,900 | 0 | 25,200 |
| 2024-03-01 | 200 | 77,200 | 200 | 57,200 | 0 | 20,000 |
| 2024-02-22 | 0 | 46,200 | 0 | 25,100 | 0 | 21,100 |
| 2024-02-16 | 0 | 46,000 | 0 | 25,400 | 0 | 20,600 |
| 2024-02-09 | 0 | 66,600 | 0 | 26,600 | 0 | 40,000 |
| 2024-02-02 | 0 | 65,000 | 0 | 25,800 | 0 | 39,200 |
| 2024-01-26 | 500 | 66,000 | 500 | 25,500 | 0 | 40,500 |
| 2024-01-19 | 500 | 76,300 | 500 | 25,500 | 0 | 50,800 |
| 2024-01-12 | 500 | 72,200 | 500 | 21,700 | 0 | 50,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241205 | 19:00 | 日本コンセプト | 配当方針の変更および配当予想の修正（増配）に関するお知らせ |
| 20241113 | 16:00 | 日本コンセプト | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240813 | 15:30 | 日本コンセプト | 2024年12月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240327 | 17:30 | 日本コンセプト | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 20240322 | 15:30 | 日本コンセプト | 支配株主等に関する事項について |
| 20240214 | 12:00 | 日本コンセプト | （訂正）「2023 年12 月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240213 | 15:30 | 日本コンセプト | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240213 | 15:30 | 日本コンセプト | 役員人事に関するお知らせ |
| 20240213 | 15:30 | 日本コンセプト | 配当方針の変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T371 | 350 | 2024-03-25 11:11 | 日本コンセプト株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9386 | 1 | 日本コンセプト株式会社 | 液体・ガス 国際物流のニチコン | 2024-12-22 02:22:21 |
| 9386 | 2 | 株主・投資家の皆様へ | 日本コンセプト株式会社 | 日本コンセプト株式会社 | 液体・ガス 国際物流のニチコン | 2024-06-14 15:57:44 |
| 9386 | 3 | 2024.12.19本社移転に関するお知らせ | 2024-12-20 14:32:05 |
| 9386 | 3 | 2024.12.05配当方針の変更および配当予想の修正（増配）に関するお知らせ | 2024-12-06 15:32:34 |
| 9386 | 3 | 2024.11.132024年12月期 第３四半期決算短信〔日本基準〕(連結) | 2024-11-14 00:32:12 |
| 9386 | 3 | 2024.06.06米国情報誌『Newsweek (2024.05.24発刊)』(国際版) へのインタビュー記事掲載のお知らせ | 2024-06-18 17:27:31 |
| 9386 | 3 | お知らせ一覧 | 日本コンセプト株式会社 | 日本コンセプト株式会社 | 液体・ガス 国際物流のニチコン | 2024-06-14 15:57:41 |