| 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 | 1,726 | 1,740 | 1,713 | 1,723 | 42,100 | -5 | 100% | 100% | 129% | ▼▼ | 100% | 101% | 99% | 94% | 100% |
| 20240726 | 1,723 | 1,734 | 1,721 | 1,728 | 21,100 | 5 | 100% | 100% | 50% | ▲ | 100% | 97% | 98% | 95% | 101% |
| 20240729 | 1,744 | 1,749 | 1,739 | 1,745 | 20,900 | 17 | 101% | 100% | 99% | ▲▲ | 99% | 94% | 101% | 96% | 102% |
| 20240730 | 1,735 | 1,736 | 1,702 | 1,716 | 73,500 | -29 | 98% | 99% | 352% | ▼ | 102% | 91% | 102% | 94% | 100% |
| 20240731 | 1,710 | 1,739 | 1,707 | 1,739 | 29,100 | 23 | 101% | 102% | 40% | ▲ | 97% | 89% | 100% | 95% | 101% |
| 20240801 | 1,749 | 1,749 | 1,683 | 1,693 | 68,900 | -46 | 97% | 97% | 237% | ▼ | 98% | 92% | 105% | 93% | 100% |
| 20240802 | 1,663 | 1,671 | 1,623 | 1,623 | 109,000 | -70 | 96% | 98% | 158% | ▼▼ | 89% | 96% | 108% | 89% | 100% |
| 20240805 | 1,623 | 1,623 | 1,401 | 1,445 | 196,000 | -178 | 89% | 89% | 180% | ▼▼▼ | 103% | 106% | 116% | 79% | 100% |
| 20240806 | 1,505 | 1,569 | 1,505 | 1,551 | 83,300 | 106 | 107% | 103% | 43% | ▲ | 103% | 110% | 118% | 85% | 107% |
| 20240807 | 1,491 | 1,556 | 1,481 | 1,533 | 58,600 | -18 | 99% | 103% | 70% | ▼ | 100% | 107% | 114% | 84% | 106% |
| 20240808 | 1,535 | 1,577 | 1,525 | 1,538 | 32,700 | 5 | 100% | 100% | 56% | ▲ | 99% | 107% | 112% | 84% | 106% |
| 20240809 | 1,569 | 1,579 | 1,530 | 1,557 | 41,100 | 19 | 101% | 99% | 126% | ▲▲ | 100% | 105% | 110% | 85% | 108% |
| 20240813 | 1,594 | 1,599 | 1,570 | 1,593 | 25,500 | 36 | 102% | 100% | 62% | ▲▲▲ | 103% | 106% | 111% | 89% | 110% |
| 20240814 | 1,585 | 1,640 | 1,585 | 1,640 | 30,000 | 47 | 103% | 103% | 118% | ▲▲▲▲ | 99% | 103% | 107% | 92% | 113% |
| 20240815 | 1,640 | 1,644 | 1,622 | 1,629 | 22,500 | -11 | 99% | 99% | 75% | ▼ | 102% | 103% | 106% | 93% | 113% |
| 20240816 | 1,650 | 1,683 | 1,650 | 1,675 | 30,700 | 46 | 103% | 102% | 136% | ▲ | 98% | 102% | 104% | 96% | 116% |
| 20240819 | 1,675 | 1,675 | 1,646 | 1,646 | 27,200 | -29 | 98% | 98% | 89% | ▼ | 101% | 103% | 105% | 94% | 114% |
| 20240820 | 1,666 | 1,685 | 1,656 | 1,683 | 19,700 | 37 | 102% | 101% | 72% | ▲ | 99% | 105% | 102% | 96% | 116% |
| 20240821 | 1,666 | 1,686 | 1,646 | 1,648 | 12,900 | -35 | 98% | 99% | 65% | ▼ | 102% | 104% | 102% | 94% | 114% |
| 20240822 | 1,680 | 1,707 | 1,675 | 1,707 | 27,100 | 59 | 104% | 102% | 210% | ▲ | 99% | 102% | 99% | 98% | 118% |
| 20240823 | 1,710 | 1,714 | 1,691 | 1,700 | 12,000 | -7 | 100% | 99% | 44% | ▼ | 100% | 102% | 98% | 97% | 118% |
| 20240826 | 1,714 | 1,722 | 1,701 | 1,717 | 12,800 | 17 | 101% | 100% | 107% | ▲ | 101% | 101% | 97% | 98% | 119% |
| 20240827 | 1,730 | 1,754 | 1,728 | 1,751 | 32,500 | 34 | 102% | 101% | 254% | ▲▲ | 100% | 100% | 95% | 100% | 121% |
| 20240828 | 1,753 | 1,756 | 1,735 | 1,749 | 18,900 | -2 | 100% | 100% | 58% | ▼ | 100% | 100% | 98% | 100% | 121% |
| 20240829 | 1,749 | 1,760 | 1,735 | 1,741 | 9,700 | -8 | 100% | 100% | 51% | ▼▼ | 100% | 97% | 97% | 99% | 120% |
| 20240830 | 1,755 | 1,767 | 1,740 | 1,752 | 17,900 | 11 | 101% | 100% | 185% | ▲ | 99% | 97% | 98% | 100% | 121% |
| 20240902 | 1,752 | 1,752 | 1,713 | 1,738 | 22,100 | -14 | 99% | 99% | 123% | ▼ | 101% | 98% | 99% | 99% | 120% |
| 20240903 | 1,729 | 1,745 | 1,729 | 1,745 | 13,200 | 7 | 100% | 101% | 60% | ▲ | 99% | 98% | 101% | 100% | 114% |
| 20240904 | 1,720 | 1,733 | 1,697 | 1,706 | 39,200 | -39 | 98% | 99% | 297% | ▼ | 101% | 99% | 103% | 97% | 111% |
| 20240905 | 1,697 | 1,727 | 1,694 | 1,707 | 20,000 | 1 | 100% | 101% | 51% | ▲ | 98% | 97% | 102% | 97% | 111% |
| 20240906 | 1,723 | 1,723 | 1,682 | 1,688 | 15,300 | -19 | 99% | 98% | 77% | ▼ | 102% | 101% | 107% | 96% | 108% |
| 20240909 | 1,650 | 1,688 | 1,649 | 1,679 | 17,900 | -9 | 99% | 102% | 117% | ▼▼ | 100% | 97% | 105% | 96% | 105% |
| 20240910 | 1,679 | 1,690 | 1,673 | 1,677 | 12,900 | -2 | 100% | 100% | 72% | ▼▼▼ | 98% | 99% | 105% | 96% | 103% |
| 20240911 | 1,675 | 1,675 | 1,629 | 1,642 | 18,100 | -35 | 98% | 98% | 140% | ▼▼▼▼ | 99% | 98% | 105% | 94% | 101% |
| 20240912 | 1,682 | 1,687 | 1,643 | 1,665 | 17,700 | 23 | 101% | 99% | 98% | ▲ | 99% | 100% | 107% | 95% | 101% |
| 20240913 | 1,650 | 1,657 | 1,635 | 1,635 | 19,400 | -30 | 98% | 99% | 110% | ▼ | 99% | 100% | 107% | 93% | 100% |
| 20240917 | 1,642 | 1,642 | 1,611 | 1,632 | 12,800 | -3 | 100% | 99% | 66% | ▼▼ | 101% | 101% | 108% | 93% | 100% |
| 20240918 | 1,632 | 1,650 | 1,628 | 1,650 | 12,000 | 18 | 101% | 101% | 94% | ▲ | 100% | 101% | 107% | 94% | 101% |
| 20240919 | 1,650 | 1,664 | 1,645 | 1,645 | 19,800 | -5 | 100% | 100% | 165% | ▼ | 100% | 104% | 108% | 94% | 101% |
| 20240920 | 1,649 | 1,651 | 1,641 | 1,644 | 21,300 | -1 | 100% | 100% | 108% | ▼▼ | 100% | 104% | 108% | 94% | 101% |
| 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% | 103% | 98% | 105% |
| 20241001 | 1,734 | 1,734 | 1,699 | 1,710 | 22,500 | 1 | 100% | 99% | 51% | ▲ | 99% | 103% | 104% | 98% | 105% |
| 20241002 | 1,716 | 1,718 | 1,693 | 1,695 | 27,500 | -15 | 99% | 99% | 122% | ▼ | 102% | 103% | 104% | 97% | 104% |
| 20241003 | 1,716 | 1,747 | 1,705 | 1,744 | 40,600 | 49 | 103% | 102% | 148% | ▲ | 100% | 101% | 102% | 100% | 107% |
| 20241004 | 1,748 | 1,763 | 1,744 | 1,749 | 42,300 | 5 | 100% | 100% | 104% | ▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20241007 | 1,761 | 1,763 | 1,736 | 1,755 | 40,800 | 6 | 100% | 100% | 96% | ▲▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241008 | 1,756 | 1,781 | 1,739 | 1,759 | 56,200 | 4 | 100% | 100% | 138% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20241009 | 1,765 | 1,775 | 1,745 | 1,765 | 36,800 | 6 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20241010 | 1,766 | 1,774 | 1,748 | 1,764 | 24,100 | -1 | 100% | 100% | 65% | ▼ | 99% | 100% | 0% | 100% | 108% |
| 20241011 | 1,765 | 1,769 | 1,754 | 1,754 | 10,600 | -10 | 99% | 99% | 44% | ▼▼ | 100% | 102% | 0% | 99% | 107% |
| 20241015 | 1,757 | 1,767 | 1,750 | 1,765 | 22,700 | 11 | 101% | 100% | 214% | ▲ | 99% | 101% | 0% | 100% | 108% |
| 20241016 | 1,774 | 1,788 | 1,756 | 1,764 | 29,800 | -1 | 100% | 99% | 131% | ▼ | 99% | 99% | 0% | 100% | 108% |
| 20241017 | 1,779 | 1,779 | 1,748 | 1,753 | 14,100 | -11 | 99% | 99% | 47% | ▼▼ | 100% | 0% | 0% | 99% | 107% |
| 20241018 | 1,762 | 1,777 | 1,747 | 1,757 | 23,900 | 4 | 100% | 100% | 170% | ▲ | 102% | 0% | 0% | 100% | 107% |
| 20241021 | 1,756 | 1,790 | 1,756 | 1,788 | 32,300 | 31 | 102% | 102% | 135% | ▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20241022 | 1,795 | 1,795 | 1,763 | 1,764 | 16,200 | -24 | 99% | 98% | 50% | ▼ | % | % | % | 99% | 107% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:24:52 |
| 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 | 2024.06.06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 |