[9843]ニトリＨＤ:【家具・インテリア】大型店を中心に全国に積極出店
Yahoo! 【プライム/27小売業】 売上高:9288280 当期純利益:825460 総資産:15294200 時価:2858億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 14,100 | 14,310 | 14,005 | 14,230 | 1,051,700 | -342,000 | 100% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250909 | 14,500 | 14,545 | 13,890 | 13,930 | 1,118,800 | 67,100 | 98% | ▼▼ | 1717 | 0 | 0 | 97% | 5% |
| 20250910 | 13,990 | 14,170 | 13,930 | 14,170 | 686,600 | -432,200 | 102% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20250911 | 14,105 | 14,240 | 14,005 | 14,240 | 575,700 | -110,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250912 | 14,450 | 14,450 | 14,050 | 14,215 | 759,600 | 183,900 | 100% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250916 | 14,235 | 14,265 | 14,050 | 14,220 | 538,700 | -220,900 | 100% | ▲ | 8582 | 51 | 0 | 99% | 7% |
| 20250917 | 14,315 | 14,710 | 14,265 | 14,505 | 1,221,300 | 682,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250918 | 14,550 | 14,635 | 14,280 | 14,350 | 789,300 | -432,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250919 | 14,250 | 14,675 | 14,210 | 14,585 | 1,198,900 | 409,600 | 102% | ▲ | 1771 | 0 | 0 | 100% | 10% |
| 20250922 | 14,520 | 14,580 | 14,280 | 14,280 | 638,600 | -560,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250924 | 14,385 | 14,440 | 14,110 | 14,240 | 552,700 | -85,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250925 | 14,240 | 14,335 | 14,175 | 14,200 | 481,200 | -71,500 | 100% | ▼▼▼ | 8288 | 24 | 0 | 97% | 7% |
| 20250926 | 14,010 | 14,165 | 13,905 | 14,125 | 665,300 | 184,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 6% |
| 20250929 | 2,804 | 2,820 | 2,756 | 2,795 | 2,097,200 | 1,431,900 | 20% | ▼▼▼▼▼ | 7777 | 51 | 0 | 19% | 0% |
| 20250930 | 2,845 | 2,883 | 2,771 | 2,854 | 4,139,200 | 2,042,000 | 102% | ▲ | 1111 | 0 | 0 | 20% | 2% |
| 20251001 | 2,822 | 2,850 | 2,695 | 2,718 | 5,339,300 | 1,200,100 | 95% | ▼ | 7777 | 0 | 0 | 19% | 0% |
| 20251002 | 2,725 | 2,748 | 2,634 | 2,634 | 3,369,000 | -1,970,300 | 97% | ▼▼ | 8888 | 0 | 0 | 18% | 0% |
| 20251003 | 2,584 | 2,597 | 2,516 | 2,563 | 5,805,100 | 2,436,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 18% | 0% |
| 20251006 | 2,525 | 2,542 | 2,440 | 2,531 | 8,802,100 | 2,997,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 17% | 0% |
| 20251007 | 2,517 | 2,573 | 2,482 | 2,550 | 4,425,500 | -4,376,600 | 101% | ▲ | 2282 | 0 | 0 | 17% | 1% |
| 20251008 | 2,548 | 2,581 | 2,530 | 2,545 | 3,942,400 | -483,100 | 100% | ▼ | 2228 | 0 | 0 | 17% | 1% |
| 20251009 | 2,520 | 2,528 | 2,476 | 2,498 | 3,894,800 | -47,600 | 98% | ▼▼ | 8888 | 0 | 0 | 17% | 0% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 5,793,900 | 258,100 | 2,219,400 | 11,600 | 3,574,500 | 246,500 |
| 2025-09-26 | 1,107,600 | 103,400 | 430,000 | 18,200 | 677,600 | 85,200 |
| 2025-09-19 | 1,051,800 | 75,100 | 415,600 | 6,700 | 636,200 | 68,400 |
| 2025-09-12 | 1,159,300 | 70,000 | 442,400 | 5,100 | 716,900 | 64,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP6T | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-05 13:23 | S100U5M1 | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-05-08 09:12 | S100TCN2 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-22 11:29 | S100TB3P | 野村證券株式会社 | 変更報告書（特例対象株券等） |