[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/小売業】 売上高:9288280 当期純利益:825460 総資産:15294200 時価:15226億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 14,070 | 14,375 | 13,965 | 14,315 | 1,387,700 | 324,100 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 18% |
| 20250820 | 14,320 | 14,360 | 14,050 | 14,110 | 1,050,100 | -337,600 | 99% | ▼ | 8228 | 51 | 0 | 99% | 17% |
| 20250818 | 13,665 | 14,065 | 13,665 | 13,985 | 1,063,600 | 115,700 | 103% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250821 | 14,100 | 14,165 | 13,800 | 13,865 | 888,100 | -162,000 | 98% | ▼▼ | 8888 | 51 | 0 | 97% | 15% |
| 20250825 | 13,950 | 14,295 | 13,785 | 13,800 | 1,345,200 | 609,400 | 100% | ▲ | 1111 | 0 | 0 | 96% | 14% |
| 20250822 | 13,725 | 13,835 | 13,650 | 13,765 | 735,800 | -152,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 14% |
| 20250814 | 13,500 | 13,990 | 13,470 | 13,710 | 1,857,100 | 792,800 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 13% |
| 20250815 | 13,630 | 13,745 | 13,535 | 13,610 | 947,900 | -909,200 | 99% | ▼ | 8228 | 0 | 3 | 99% | 12% |
| 20250827 | 13,400 | 13,510 | 13,390 | 13,495 | 579,200 | -580,200 | 101% | ▲ | 8282 | 0 | 0 | 94% | 12% |
| 20250826 | 13,760 | 13,770 | 13,350 | 13,350 | 1,159,400 | -185,800 | 97% | ▼ | 8888 | 0 | 0 | 93% | 10% |
| 20250808 | 13,365 | 13,725 | 13,035 | 13,335 | 2,801,200 | 1,579,500 | 107% | ▲▲▲ | 1111 | 40 | 7 | 98% | 10% |
| 20250813 | 13,135 | 13,330 | 13,115 | 13,315 | 1,064,300 | -301,600 | 101% | ▲ | 2282 | 0 | 4 | 100% | 10% |
| 20250828 | 13,550 | 13,580 | 13,250 | 13,305 | 775,100 | 195,900 | 99% | ▼ | 1717 | 0 | 0 | 93% | 10% |
| 20250812 | 13,205 | 13,300 | 13,110 | 13,130 | 1,365,900 | -1,435,300 | 98% | ▼ | 8288 | 0 | 5 | 98% | 9% |
| 20250728 | 13,140 | 13,205 | 12,990 | 13,015 | 527,900 | 67,000 | 99% | ▼▼▼ | 7777 | 24 | 15 | 93% | 2% |
| 20250731 | 12,900 | 13,040 | 12,850 | 12,945 | 582,700 | 171,300 | 100% | ▲ | 1411 | 0 | 10 | 95% | 1% |
| 20250729 | 12,960 | 13,000 | 12,880 | 12,940 | 503,000 | -24,900 | 99% | ▼▼▼▼ | 8888 | 24 | 12 | 93% | 1% |
| 20250730 | 12,850 | 12,950 | 12,850 | 12,890 | 411,400 | -91,600 | 100% | ▼▼▼▼▼ | 8888 | 51 | 11 | 93% | 1% |
| 20250801 | 12,895 | 13,030 | 12,795 | 12,855 | 660,600 | 77,900 | 99% | ▼ | 7777 | 0 | 9 | 95% | 1% |
| 20250804 | 12,980 | 12,995 | 12,540 | 12,585 | 1,019,200 | 358,600 | 98% | ▼▼ | 7717 | 0 | 8 | 93% | 0% |
| 20250807 | 12,460 | 12,745 | 12,410 | 12,465 | 1,221,700 | -33,500 | 101% | ▲▲ | 2222 | 0 | 2 | 92% | 3% |
| 20250806 | 12,190 | 12,415 | 12,135 | 12,355 | 1,255,200 | -808,900 | 102% | ▲ | 8282 | 0 | 3 | 91% | 2% |
| 20250805 | 12,485 | 12,490 | 12,085 | 12,100 | 2,064,100 | 1,044,900 | 96% | ▼▼▼ | 7777 | 24 | 4 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 9843 | Barclays Capital Securities Ltd | 686,642 | 1% | ▼ | -29,038 |
| 2025-08-14 | 9843 | Barclays Capital Securities Ltd | 715,680 | 1% | ▲ | 96,255 |
| 2025-08-08 | 9843 | Barclays Capital Securities Ltd | 619,425 | 1% | ▼ | -100,400 |
| 2025-08-07 | 9843 | Barclays Capital Securities Ltd | 719,825 | 1% | ▲ | 50,080 |
| 2025-08-06 | 9843 | Barclays Capital Securities Ltd | 669,745 | 1% | ▼ | -57,700 |
| 2025-08-05 | 9843 | Barclays Capital Securities Ltd | 727,445 | 1% | ▲ | 119,217 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,441,800 | 98,900 | 470,200 | 2,600 | 971,600 | 96,300 |
| 2025-08-08 | 1,316,600 | 135,400 | 472,400 | 4,900 | 844,200 | 130,500 |
| 2025-08-15 | 1,358,300 | 66,200 | 487,600 | 4,000 | 870,700 | 62,200 |
| 2025-08-22 | 1,317,200 | 73,600 | 460,200 | 4,400 | 857,000 | 69,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-08-05 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） |