| 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 | 4,200 | 4,200 | 4,135 | 4,135 | 16,800 | -15 | 100% | 98% | 28% | ▼ | 102% | 100% | 96% | 97% | 104% |
| 20240925 | 4,110 | 4,185 | 4,100 | 4,175 | 20,100 | 40 | 101% | 102% | 120% | ▲ | 101% | 98% | 94% | 98% | 104% |
| 20240926 | 4,190 | 4,245 | 4,175 | 4,235 | 73,400 | 60 | 101% | 101% | 365% | ▲▲ | 99% | 97% | 95% | 99% | 106% |
| 20240927 | 4,150 | 4,165 | 4,090 | 4,120 | 35,200 | -115 | 97% | 99% | 48% | ▼ | 102% | 103% | 100% | 97% | 103% |
| 20240930 | 3,940 | 4,035 | 3,915 | 4,015 | 28,700 | -105 | 97% | 102% | 82% | ▼▼ | 101% | 101% | 95% | 94% | 100% |
| 20241001 | 4,055 | 4,130 | 4,015 | 4,110 | 32,400 | 95 | 102% | 101% | 113% | ▲ | 99% | 100% | 94% | 96% | 102% |
| 20241002 | 4,095 | 4,145 | 4,015 | 4,040 | 23,300 | -70 | 98% | 99% | 72% | ▼ | 98% | 97% | 94% | 95% | 101% |
| 20241003 | 4,110 | 4,115 | 4,035 | 4,035 | 15,400 | -5 | 100% | 98% | 66% | ▼▼ | 100% | 97% | 93% | 95% | 101% |
| 20241004 | 4,075 | 4,115 | 4,060 | 4,060 | 21,600 | 25 | 101% | 100% | 140% | ▲ | 99% | 96% | 92% | 96% | 101% |
| 20241007 | 4,115 | 4,125 | 4,050 | 4,080 | 19,300 | 20 | 100% | 99% | 89% | ▲▲ | 100% | 98% | 93% | 96% | 102% |
| 20241008 | 4,025 | 4,040 | 3,985 | 4,005 | 16,200 | -75 | 98% | 100% | 84% | ▼ | 99% | 99% | 94% | 95% | 100% |
| 20241009 | 4,005 | 4,025 | 3,945 | 3,950 | 17,700 | -55 | 99% | 99% | 109% | ▼▼ | 99% | 98% | 95% | 93% | 100% |
| 20241010 | 3,960 | 3,960 | 3,885 | 3,930 | 17,300 | -20 | 99% | 99% | 98% | ▼▼▼ | 99% | 98% | 96% | 93% | 100% |
| 20241011 | 3,930 | 3,930 | 3,860 | 3,880 | 17,400 | -50 | 99% | 99% | 101% | ▼▼▼▼ | 100% | 98% | 96% | 92% | 100% |
| 20241015 | 3,950 | 3,995 | 3,875 | 3,945 | 27,400 | 65 | 102% | 100% | 157% | ▲ | 100% | 98% | 97% | 93% | 102% |
| 20241016 | 3,880 | 3,950 | 3,855 | 3,865 | 18,600 | -80 | 98% | 100% | 68% | ▼ | 100% | 98% | 98% | 91% | 100% |
| 20241017 | 3,855 | 3,880 | 3,840 | 3,855 | 18,900 | -10 | 100% | 100% | 102% | ▼▼ | 100% | 97% | 98% | 91% | 100% |
| 20241018 | 3,860 | 3,885 | 3,835 | 3,860 | 10,800 | 5 | 100% | 100% | 57% | ▲ | 99% | 96% | 98% | 91% | 100% |
| 20241021 | 3,860 | 3,870 | 3,805 | 3,805 | 12,300 | -55 | 99% | 99% | 114% | ▼ | 99% | 98% | 99% | 90% | 100% |
| 20241022 | 3,815 | 3,850 | 3,745 | 3,770 | 22,900 | -35 | 99% | 99% | 186% | ▼▼ | 99% | 99% | 100% | 89% | 100% |
| 20241023 | 3,770 | 3,770 | 3,705 | 3,735 | 21,700 | -35 | 99% | 99% | 95% | ▼▼▼ | 101% | 101% | 101% | 88% | 100% |
| 20241024 | 3,695 | 3,730 | 3,680 | 3,715 | 17,700 | -20 | 99% | 101% | 82% | ▼▼▼▼ | 99% | 101% | 98% | 88% | 100% |
| 20241025 | 3,715 | 3,715 | 3,650 | 3,665 | 20,700 | -50 | 99% | 99% | 117% | ▼▼▼▼▼ | 102% | 102% | 100% | 89% | 100% |
| 20241028 | 3,665 | 3,730 | 3,665 | 3,730 | 22,700 | 65 | 102% | 102% | 110% | ▲ | 100% | 99% | 98% | 91% | 102% |
| 20241029 | 3,730 | 3,760 | 3,695 | 3,735 | 25,800 | 5 | 100% | 100% | 114% | ▲▲ | 100% | 99% | 97% | 91% | 102% |
| 20241030 | 3,745 | 3,775 | 3,725 | 3,745 | 56,600 | 10 | 100% | 100% | 219% | ▲▲▲ | 101% | 101% | 98% | 92% | 102% |
| 20241031 | 3,725 | 3,765 | 3,705 | 3,745 | 22,200 | 0 | 100% | 101% | 39% | -- | 100% | 102% | 99% | 92% | 102% |
| 20241101 | 3,705 | 3,740 | 3,685 | 3,700 | 22,600 | -45 | 99% | 100% | 102% | ▼ | 97% | 99% | 99% | 91% | 101% |
| 20241105 | 3,755 | 3,755 | 3,650 | 3,650 | 19,400 | -50 | 99% | 97% | 86% | ▼▼ | 101% | 97% | 103% | 89% | 100% |
| 20241106 | 3,680 | 3,760 | 3,665 | 3,700 | 24,000 | 50 | 101% | 101% | 124% | ▲ | 102% | 97% | 103% | 92% | 101% |
| 20241107 | 3,700 | 3,800 | 3,700 | 3,780 | 32,500 | 80 | 102% | 102% | 135% | ▲▲ | 99% | 94% | 100% | 96% | 104% |
| 20241108 | 3,785 | 3,800 | 3,730 | 3,730 | 26,800 | -50 | 99% | 99% | 82% | ▼ | 96% | 96% | 103% | 95% | 102% |
| 20241111 | 3,740 | 3,740 | 3,540 | 3,580 | 51,900 | -150 | 96% | 96% | 194% | ▼▼ | 100% | 100% | 110% | 91% | 100% |
| 20241112 | 3,600 | 3,660 | 3,585 | 3,585 | 32,700 | 5 | 100% | 100% | 63% | ▲ | 99% | 102% | 110% | 91% | 100% |
| 20241113 | 3,580 | 3,615 | 3,540 | 3,540 | 28,300 | -45 | 99% | 99% | 87% | ▼ | 100% | 103% | 112% | 92% | 100% |
| 20241114 | 3,545 | 3,580 | 3,525 | 3,550 | 26,000 | 10 | 100% | 100% | 92% | ▲ | 101% | 103% | 112% | 92% | 100% |
| 20241115 | 3,555 | 3,645 | 3,540 | 3,600 | 33,900 | 50 | 101% | 101% | 130% | ▲▲ | 100% | 101% | 111% | 93% | 102% |
| 20241118 | 3,600 | 3,640 | 3,575 | 3,595 | 25,400 | -5 | 100% | 100% | 75% | ▼ | 102% | 100% | 112% | 94% | 102% |
| 20241119 | 3,595 | 3,650 | 3,580 | 3,650 | 25,000 | 55 | 102% | 102% | 98% | ▲ | 99% | 100% | 113% | 97% | 103% |
| 20241120 | 3,650 | 3,690 | 3,585 | 3,615 | 18,700 | -35 | 99% | 99% | 75% | ▼ | 100% | 100% | 117% | 96% | 102% |
| 20241121 | 3,640 | 3,665 | 3,615 | 3,650 | 20,300 | 35 | 101% | 100% | 109% | ▲ | 99% | 100% | 120% | 97% | 103% |
| 20241122 | 3,650 | 3,660 | 3,575 | 3,600 | 39,300 | -50 | 99% | 99% | 194% | ▼ | 99% | 101% | 121% | 95% | 102% |
| 20241125 | 3,635 | 3,640 | 3,585 | 3,610 | 50,700 | 10 | 100% | 99% | 129% | ▲ | 101% | 103% | 122% | 96% | 102% |
| 20241126 | 3,600 | 3,655 | 3,580 | 3,645 | 36,500 | 35 | 101% | 101% | 72% | ▲▲ | 99% | 104% | 120% | 96% | 103% |
| 20241127 | 3,665 | 3,700 | 3,615 | 3,645 | 30,100 | 0 | 100% | 99% | 82% | -- | 101% | 104% | 121% | 96% | 103% |
| 20241128 | 3,635 | 3,710 | 3,605 | 3,665 | 33,200 | 20 | 101% | 101% | 110% | ▲ | 100% | 103% | 120% | 97% | 104% |
| 20241129 | 3,665 | 3,710 | 3,665 | 3,675 | 24,200 | 10 | 100% | 100% | 73% | ▲▲ | 101% | 105% | 120% | 97% | 104% |
| 20241202 | 3,675 | 3,740 | 3,675 | 3,720 | 27,400 | 45 | 101% | 101% | 113% | ▲▲▲ | 101% | 105% | 118% | 98% | 105% |
| 20241203 | 3,740 | 3,820 | 3,740 | 3,795 | 44,000 | 75 | 102% | 101% | 161% | ▲▲▲▲ | 99% | 104% | 115% | 100% | 107% |
| 20241204 | 3,810 | 3,830 | 3,785 | 3,790 | 25,300 | -5 | 100% | 99% | 58% | ▼ | 100% | 105% | 116% | 100% | 107% |
| 20241205 | 3,790 | 3,810 | 3,785 | 3,790 | 22,400 | 0 | 100% | 100% | 89% | -- | 101% | 105% | 116% | 100% | 107% |
| 20241206 | 3,795 | 3,865 | 3,770 | 3,850 | 48,500 | 60 | 102% | 101% | 217% | ▲ | 102% | 103% | 0% | 100% | 109% |
| 20241209 | 3,885 | 4,000 | 3,885 | 3,945 | 42,200 | 95 | 102% | 102% | 87% | ▲▲ | 99% | 101% | 0% | 100% | 111% |
| 20241210 | 3,980 | 3,995 | 3,915 | 3,925 | 18,900 | -20 | 99% | 99% | 45% | ▼ | 101% | 105% | 0% | 99% | 111% |
| 20241211 | 3,925 | 3,975 | 3,925 | 3,975 | 24,900 | 50 | 101% | 101% | 132% | ▲ | 100% | 107% | 0% | 100% | 112% |
| 20241212 | 3,980 | 4,000 | 3,915 | 3,990 | 42,000 | 15 | 100% | 100% | 169% | ▲▲ | 101% | 110% | 0% | 100% | 111% |
| 20241213 | 3,975 | 4,015 | 3,950 | 4,010 | 39,000 | 20 | 101% | 101% | 93% | ▲▲▲ | 100% | 109% | 0% | 100% | 112% |
| 20241216 | 4,015 | 4,065 | 3,975 | 4,030 | 32,400 | 20 | 100% | 100% | 83% | ▲▲▲▲ | 102% | 109% | 0% | 100% | 112% |
| 20241217 | 4,050 | 4,120 | 4,020 | 4,115 | 36,600 | 85 | 102% | 102% | 113% | ▲▲▲▲▲ | 104% | 0% | 0% | 100% | 114% |
| 20241218 | 4,090 | 4,275 | 4,090 | 4,270 | 79,300 | 155 | 104% | 104% | 217% | ▲▲▲▲▲▲ | 104% | 0% | 0% | 100% | 119% |
| 20241219 | 4,210 | 4,420 | 4,190 | 4,390 | 141,400 | 120 | 103% | 104% | 178% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 122% |
| 20241220 | 4,390 | 4,425 | 4,350 | 4,395 | 131,600 | 5 | 100% | 100% | 93% | ▲▲▲▲▲▲▲▲ | % | % | % | 100% | 122% |
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 | 14,500 | 35,300 | 12,000 | 16,100 | 2,500 | 19,200 |
| 2024-12-06 | 14,600 | 39,000 | 12,000 | 18,100 | 2,600 | 20,900 |
| 2024-11-29 | 13,900 | 48,200 | 12,000 | 24,000 | 1,900 | 24,200 |
| 2024-11-22 | 12,900 | 48,600 | 12,000 | 23,800 | 900 | 24,800 |
| 2024-11-15 | 12,900 | 47,400 | 12,000 | 21,300 | 900 | 26,100 |
| 2024-11-08 | 12,700 | 43,400 | 12,000 | 15,600 | 700 | 27,800 |
| 2024-11-01 | 13,300 | 40,500 | 12,000 | 13,200 | 1,300 | 27,300 |
| 2024-10-25 | 13,000 | 38,600 | 12,000 | 11,900 | 1,000 | 26,700 |
| 2024-10-18 | 12,800 | 35,700 | 12,000 | 12,100 | 800 | 23,600 |
| 2024-10-11 | 12,700 | 34,600 | 12,000 | 11,800 | 700 | 22,800 |
| 2024-10-04 | 12,700 | 32,500 | 12,000 | 11,300 | 700 | 21,200 |
| 2024-09-27 | 13,200 | 35,600 | 12,000 | 15,900 | 1,200 | 19,700 |
| 2024-09-20 | 13,500 | 37,000 | 12,300 | 17,500 | 1,200 | 19,500 |
| 2024-09-13 | 12,700 | 39,000 | 12,000 | 18,100 | 700 | 20,900 |
| 2024-09-06 | 14,100 | 41,000 | 12,000 | 18,800 | 2,100 | 22,200 |
| 2024-08-30 | 17,300 | 41,900 | 14,600 | 17,900 | 2,700 | 24,000 |
| 2024-08-23 | 12,200 | 40,300 | 12,000 | 16,900 | 200 | 23,400 |
| 2024-08-16 | 12,000 | 37,100 | 12,000 | 16,000 | 0 | 21,100 |
| 2024-08-09 | 12,300 | 39,400 | 12,000 | 17,400 | 300 | 22,000 |
| 2024-08-02 | 12,400 | 49,700 | 12,000 | 19,400 | 400 | 30,300 |
| 2024-07-26 | 12,100 | 50,000 | 12,000 | 19,300 | 100 | 30,700 |
| 2024-07-19 | 12,300 | 48,600 | 12,100 | 19,700 | 200 | 28,900 |
| 2024-07-12 | 12,300 | 48,000 | 12,100 | 20,100 | 200 | 27,900 |
| 2024-07-05 | 12,300 | 111,200 | 12,100 | 37,300 | 200 | 73,900 |
| 2024-06-28 | 12,500 | 110,400 | 12,200 | 37,200 | 300 | 73,200 |
| 2024-06-21 | 12,300 | 107,500 | 12,100 | 37,400 | 200 | 70,100 |
| 2024-06-14 | 13,400 | 114,900 | 12,500 | 37,200 | 900 | 77,700 |
| 2024-06-07 | 12,200 | 85,400 | 12,000 | 29,500 | 200 | 55,900 |
| 2024-05-31 | 12,400 | 44,700 | 12,000 | 19,500 | 400 | 25,200 |
| 2024-05-24 | 12,500 | 45,700 | 12,000 | 19,600 | 500 | 26,100 |
| 2024-05-17 | 12,800 | 45,000 | 12,000 | 19,400 | 800 | 25,600 |
| 2024-05-10 | 14,300 | 44,300 | 13,300 | 20,300 | 1,000 | 24,000 |
| 2024-05-02 | 13,400 | 51,200 | 12,000 | 22,400 | 1,400 | 28,800 |
| 2024-04-26 | 13,700 | 52,600 | 12,500 | 23,600 | 1,200 | 29,000 |
| 2024-04-19 | 13,000 | 58,200 | 12,000 | 26,900 | 1,000 | 31,300 |
| 2024-04-12 | 13,000 | 58,700 | 12,000 | 27,500 | 1,000 | 31,200 |
| 2024-04-05 | 12,700 | 59,500 | 12,000 | 27,900 | 700 | 31,600 |
| 2024-03-29 | 12,500 | 46,200 | 12,000 | 18,600 | 500 | 27,600 |
| 2024-03-22 | 12,600 | 47,000 | 12,000 | 19,500 | 600 | 27,500 |
| 2024-03-15 | 12,600 | 48,100 | 12,000 | 19,300 | 600 | 28,800 |
| 2024-03-08 | 13,000 | 43,700 | 12,000 | 17,500 | 1,000 | 26,200 |
| 2024-03-01 | 13,000 | 46,500 | 12,000 | 19,000 | 1,000 | 27,500 |
| 2024-02-22 | 12,500 | 44,400 | 12,000 | 17,400 | 500 | 27,000 |
| 2024-02-16 | 12,500 | 45,400 | 12,000 | 17,000 | 500 | 28,400 |
| 2024-02-09 | 13,000 | 46,900 | 12,000 | 18,000 | 1,000 | 28,900 |
| 2024-02-02 | 18,800 | 44,300 | 15,000 | 16,300 | 3,800 | 28,000 |
| 2024-01-26 | 20,700 | 54,500 | 15,000 | 17,000 | 5,700 | 37,500 |
| 2024-01-19 | 25,400 | 53,000 | 15,000 | 17,900 | 10,400 | 35,100 |
| 2024-01-12 | 30,000 | 43,700 | 15,000 | 18,000 | 15,000 | 25,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 55,800 | 0.19% | ▼ | -113,900 | 3,900 | 4,075 | 3,865 | 4,030 | 277,000 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 169,700 | 0.59% | ▼ | -1,815 | 3,845 | 3,895 | 3,825 | 3,890 | 55,300 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 171,515 | 0.60% | ▲ | 25,200 | 3,750 | 3,790 | 3,705 | 3,705 | 44,300 |
| 2024-04-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 146,315 | 0.51% | ▲ | 3,745 | 3,825 | 3,700 | 3,810 | 67,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:30 | ニシオＨＤ | 「コーポレートガバナンス・コードに関する当社の取り組み」一部改定に関するお知らせ |
| 20241219 | 15:30 | ニシオＨＤ | 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 |
| 20241122 | 15:30 | ニシオＨＤ | 役員人事内定に関するお知らせ |
| 20241001 | 15:30 | ニシオＨＤ | 当社連結子会社間の会社分割（吸収分割）に関するお知らせ |
| 20240816 | 18:30 | ニシオＨＤ | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240801 | 15:30 | ニシオＨＤ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:30 | ニシオＨＤ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:30 | ニシオＨＤ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240115 | 15:30 | ニシオＨＤ | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6PG | 350 | 2024-08-15 15:20 | ニシオホールディングス株式会社 | シンフォニー・フィナンシャル・パートナーズ（シンガポール）ピーティーイー・リミテッド | 変更報告書 |