| 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 | 940 | 954 | 933 | 944 | 1,906,100 | 23 | 103% | 100% | 119% | ▲ | 98% | 98% | 100% | 99% | 105% |
| 20240925 | 938 | 941 | 917 | 920 | 1,535,900 | -24 | 97% | 98% | 81% | ▼ | 101% | 98% | 101% | 97% | 102% |
| 20240926 | 931 | 944 | 928 | 942 | 1,610,000 | 23 | 102% | 101% | 105% | ▲ | 101% | 99% | 101% | 99% | 104% |
| 20240927 | 931 | 937 | 920 | 937 | 1,325,400 | -6 | 99% | 101% | 82% | ▼ | 102% | 103% | 104% | 98% | 103% |
| 20240930 | 903 | 923 | 901 | 918 | 1,522,100 | -19 | 98% | 102% | 115% | ▼▼ | 99% | 101% | 102% | 96% | 101% |
| 20241001 | 920 | 923 | 909 | 910 | 1,132,500 | -8 | 99% | 99% | 74% | ▼▼▼ | 101% | 104% | 104% | 95% | 100% |
| 20241002 | 900 | 914 | 894 | 908 | 1,606,500 | -2 | 100% | 101% | 142% | ▼▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20241003 | 922 | 932 | 918 | 924 | 1,230,500 | 17 | 102% | 100% | 77% | ▲ | 101% | 102% | 102% | 98% | 102% |
| 20241004 | 921 | 932 | 920 | 931 | 1,055,500 | 6 | 101% | 101% | 86% | ▲▲ | 100% | 101% | 100% | 99% | 103% |
| 20241007 | 935 | 938 | 919 | 932 | 1,730,300 | 2 | 100% | 100% | 164% | ▲▲▲ | 101% | 102% | 101% | 99% | 103% |
| 20241008 | 925 | 937 | 921 | 931 | 1,387,100 | -2 | 100% | 101% | 80% | ▼ | 99% | 100% | 99% | 99% | 103% |
| 20241009 | 945 | 949 | 937 | 938 | 1,245,300 | 7 | 101% | 99% | 90% | ▲ | 100% | 100% | 99% | 99% | 104% |
| 20241010 | 944 | 947 | 938 | 941 | 826,300 | 3 | 100% | 100% | 66% | ▲▲ | 99% | 99% | 100% | 100% | 104% |
| 20241011 | 949 | 951 | 941 | 942 | 1,266,500 | 1 | 100% | 99% | 153% | ▲▲▲ | 98% | 98% | 99% | 100% | 104% |
| 20241015 | 957 | 958 | 939 | 941 | 1,346,400 | -1 | 100% | 98% | 106% | ▼ | 100% | 98% | 102% | 100% | 104% |
| 20241016 | 936 | 946 | 931 | 938 | 784,800 | -2 | 100% | 100% | 58% | ▼▼ | 100% | 97% | 101% | 99% | 103% |
| 20241017 | 940 | 947 | 940 | 940 | 737,700 | 2 | 100% | 100% | 94% | ▲ | 100% | 95% | 101% | 100% | 104% |
| 20241018 | 940 | 953 | 938 | 940 | 927,200 | 0 | 100% | 100% | 126% | -- | 98% | 96% | 102% | 100% | 104% |
| 20241021 | 936 | 938 | 913 | 919 | 1,115,700 | -21 | 98% | 98% | 120% | ▼ | 100% | 99% | 104% | 97% | 101% |
| 20241022 | 916 | 920 | 906 | 915 | 962,100 | -4 | 100% | 100% | 86% | ▼▼ | 99% | 101% | 105% | 97% | 101% |
| 20241023 | 909 | 914 | 895 | 896 | 949,500 | -18 | 98% | 99% | 99% | ▼▼▼ | 100% | 104% | 107% | 95% | 100% |
| 20241024 | 890 | 901 | 886 | 894 | 930,200 | -2 | 100% | 100% | 98% | ▼▼▼▼ | 100% | 104% | 106% | 95% | 100% |
| 20241025 | 897 | 903 | 892 | 897 | 841,200 | 3 | 100% | 100% | 90% | ▲ | 101% | 105% | 106% | 95% | 100% |
| 20241028 | 897 | 909 | 894 | 905 | 1,001,400 | 9 | 101% | 101% | 119% | ▲▲ | 101% | 103% | 104% | 96% | 101% |
| 20241029 | 909 | 920 | 908 | 914 | 1,243,000 | 9 | 101% | 101% | 124% | ▲▲▲ | 101% | 102% | 102% | 97% | 102% |
| 20241030 | 913 | 932 | 913 | 925 | 1,788,600 | 11 | 101% | 101% | 144% | ▲▲▲▲ | 100% | 100% | 101% | 98% | 104% |
| 20241031 | 932 | 936 | 927 | 933 | 1,448,000 | 8 | 101% | 100% | 81% | ▲▲▲▲▲ | 102% | 101% | 102% | 99% | 104% |
| 20241101 | 924 | 941 | 920 | 938 | 1,674,200 | 5 | 101% | 102% | 116% | ▲▲▲▲▲▲ | 99% | 101% | 100% | 100% | 105% |
| 20241105 | 940 | 948 | 928 | 932 | 1,754,200 | -6 | 99% | 99% | 105% | ▼ | 97% | 101% | 100% | 99% | 104% |
| 20241106 | 940 | 965 | 878 | 913 | 4,435,400 | -19 | 98% | 97% | 253% | ▼▼ | 104% | 105% | 105% | 97% | 102% |
| 20241107 | 898 | 943 | 897 | 930 | 2,611,900 | 17 | 102% | 104% | 59% | ▲ | 101% | 102% | 101% | 99% | 104% |
| 20241108 | 926 | 938 | 924 | 937 | 1,560,000 | 6 | 101% | 101% | 60% | ▲▲ | 102% | 100% | 101% | 99% | 105% |
| 20241111 | 934 | 981 | 933 | 952 | 2,406,600 | 16 | 102% | 102% | 154% | ▲▲▲ | 99% | 97% | 98% | 100% | 106% |
| 20241112 | 954 | 958 | 937 | 946 | 1,491,700 | -6 | 99% | 99% | 62% | ▼ | 100% | 97% | 99% | 99% | 106% |
| 20241113 | 946 | 955 | 940 | 947 | 1,104,900 | 0 | 100% | 100% | 74% | ▲ | 99% | 98% | 100% | 99% | 106% |
| 20241114 | 943 | 948 | 930 | 930 | 961,100 | -17 | 98% | 99% | 87% | ▼ | 99% | 98% | 100% | 98% | 104% |
| 20241115 | 935 | 943 | 927 | 928 | 976,800 | -2 | 100% | 99% | 102% | ▼▼ | 99% | 99% | 101% | 98% | 104% |
| 20241118 | 926 | 927 | 909 | 916 | 1,119,800 | -12 | 99% | 99% | 115% | ▼▼▼ | 101% | 101% | 102% | 96% | 103% |
| 20241119 | 915 | 925 | 911 | 921 | 1,282,900 | 4 | 100% | 101% | 115% | ▲ | 99% | 100% | 101% | 97% | 103% |
| 20241120 | 924 | 928 | 910 | 917 | 1,037,600 | -4 | 100% | 99% | 81% | ▼ | 99% | 100% | 101% | 96% | 103% |
| 20241121 | 918 | 924 | 910 | 910 | 650,100 | -6 | 99% | 99% | 63% | ▼▼ | 101% | 103% | 101% | 96% | 102% |
| 20241122 | 912 | 922 | 907 | 920 | 1,190,800 | 9 | 101% | 101% | 183% | ▲ | 99% | 101% | 99% | 97% | 103% |
| 20241125 | 925 | 926 | 913 | 913 | 1,312,400 | -7 | 99% | 99% | 110% | ▼ | 101% | 103% | 101% | 96% | 101% |
| 20241126 | 912 | 920 | 906 | 920 | 813,700 | 7 | 101% | 101% | 62% | ▲ | 100% | 103% | 101% | 97% | 101% |
| 20241127 | 912 | 918 | 902 | 910 | 1,012,500 | -10 | 99% | 100% | 124% | ▼ | 104% | 103% | 102% | 96% | 100% |
| 20241128 | 902 | 941 | 902 | 939 | 1,302,800 | 29 | 103% | 104% | 129% | ▲ | 100% | 99% | 97% | 99% | 103% |
| 20241129 | 935 | 937 | 925 | 936 | 1,076,200 | -3 | 100% | 100% | 83% | ▼ | 101% | 99% | 97% | 98% | 103% |
| 20241202 | 932 | 943 | 928 | 939 | 857,900 | 3 | 100% | 101% | 80% | ▲ | 100% | 98% | 96% | 99% | 103% |
| 20241203 | 936 | 940 | 927 | 933 | 1,350,200 | -6 | 99% | 100% | 157% | ▼ | 100% | 98% | 95% | 98% | 103% |
| 20241204 | 933 | 954 | 929 | 929 | 1,299,200 | -4 | 100% | 100% | 96% | ▼▼ | 99% | 98% | 95% | 98% | 102% |
| 20241205 | 929 | 931 | 922 | 924 | 1,044,200 | -6 | 99% | 99% | 80% | ▼▼▼ | 99% | 99% | 95% | 97% | 102% |
| 20241206 | 927 | 930 | 917 | 922 | 663,400 | -2 | 100% | 99% | 64% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241209 | 921 | 922 | 912 | 917 | 970,100 | -5 | 99% | 100% | 146% | ▼▼▼▼▼ | 99% | 98% | 0% | 97% | 101% |
| 20241210 | 921 | 922 | 910 | 913 | 875,000 | -3 | 100% | 99% | 90% | ▼▼▼▼▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20241211 | 916 | 918 | 911 | 911 | 845,100 | -2 | 100% | 99% | 97% | ▼▼▼▼▼▼▼ | 101% | 98% | 0% | 97% | 100% |
| 20241212 | 913 | 922 | 912 | 918 | 1,048,500 | 7 | 101% | 101% | 124% | ▲ | 99% | 97% | 0% | 98% | 101% |
| 20241213 | 912 | 920 | 904 | 907 | 1,178,800 | -11 | 99% | 99% | 112% | ▼ | 99% | 97% | 0% | 97% | 100% |
| 20241216 | 907 | 910 | 897 | 902 | 1,029,300 | -5 | 99% | 99% | 87% | ▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20241217 | 900 | 906 | 896 | 896 | 857,700 | -5 | 99% | 100% | 83% | ▼▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241218 | 898 | 900 | 882 | 882 | 1,337,400 | -15 | 98% | 98% | 156% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 880 | 888 | 877 | 883 | 1,206,600 | 1 | 100% | 100% | 90% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 883 | 886 | 876 | 879 | 1,066,200 | -4 | 100% | 100% | 88% | ▼ | % | % | % | 94% | 100% |
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 | 92,800 | 328,300 | 46,600 | 129,800 | 46,200 | 198,500 |
| 2024-12-06 | 100,100 | 278,300 | 43,600 | 123,700 | 56,500 | 154,600 |
| 2024-11-29 | 103,700 | 285,700 | 43,600 | 116,600 | 60,100 | 169,100 |
| 2024-11-22 | 107,500 | 271,700 | 44,100 | 116,000 | 63,400 | 155,700 |
| 2024-11-15 | 107,100 | 252,100 | 43,100 | 114,400 | 64,000 | 137,700 |
| 2024-11-08 | 128,700 | 258,800 | 69,300 | 110,300 | 59,400 | 148,500 |
| 2024-11-01 | 114,900 | 395,400 | 45,100 | 215,000 | 69,800 | 180,400 |
| 2024-10-25 | 115,100 | 431,000 | 46,100 | 223,600 | 69,000 | 207,400 |
| 2024-10-18 | 113,500 | 390,600 | 43,900 | 224,300 | 69,600 | 166,300 |
| 2024-10-11 | 118,500 | 401,000 | 44,200 | 222,900 | 74,300 | 178,100 |
| 2024-10-04 | 109,800 | 367,900 | 42,200 | 215,600 | 67,600 | 152,300 |
| 2024-09-27 | 119,200 | 376,000 | 42,200 | 212,000 | 77,000 | 164,000 |
| 2024-09-20 | 121,900 | 459,500 | 43,100 | 217,500 | 78,800 | 242,000 |
| 2024-09-13 | 124,400 | 340,200 | 43,000 | 66,700 | 81,400 | 273,500 |
| 2024-09-06 | 126,600 | 336,600 | 43,000 | 64,800 | 83,600 | 271,800 |
| 2024-08-30 | 136,500 | 399,600 | 44,000 | 79,500 | 92,500 | 320,100 |
| 2024-08-23 | 114,900 | 373,700 | 42,600 | 85,000 | 72,300 | 288,700 |
| 2024-08-16 | 101,800 | 374,300 | 41,000 | 79,300 | 60,800 | 295,000 |
| 2024-08-09 | 98,200 | 387,600 | 39,700 | 81,500 | 58,500 | 306,100 |
| 2024-08-02 | 100,500 | 599,600 | 43,100 | 130,500 | 57,400 | 469,100 |
| 2024-07-26 | 134,200 | 651,300 | 45,300 | 160,000 | 88,900 | 491,300 |
| 2024-07-19 | 126,700 | 594,200 | 51,500 | 152,700 | 75,200 | 441,500 |
| 2024-07-12 | 144,700 | 603,200 | 46,300 | 140,000 | 98,400 | 463,200 |
| 2024-07-05 | 188,700 | 575,000 | 44,800 | 129,200 | 143,900 | 445,800 |
| 2024-06-28 | 187,400 | 481,900 | 45,700 | 101,700 | 141,700 | 380,200 |
| 2024-06-21 | 215,600 | 502,300 | 46,500 | 121,400 | 169,100 | 380,900 |
| 2024-06-14 | 230,100 | 491,000 | 46,300 | 98,300 | 183,800 | 392,700 |
| 2024-06-07 | 236,900 | 477,100 | 47,700 | 103,500 | 189,200 | 373,600 |
| 2024-05-31 | 274,700 | 498,700 | 47,800 | 102,800 | 226,900 | 395,900 |
| 2024-05-24 | 247,200 | 437,800 | 53,200 | 89,100 | 194,000 | 348,700 |
| 2024-05-17 | 240,300 | 496,900 | 51,000 | 89,300 | 189,300 | 407,600 |
| 2024-05-10 | 258,300 | 517,200 | 51,100 | 216,600 | 207,200 | 300,600 |
| 2024-05-02 | 273,300 | 526,100 | 51,200 | 216,900 | 222,100 | 309,200 |
| 2024-04-26 | 275,200 | 539,100 | 50,800 | 219,400 | 224,400 | 319,700 |
| 2024-04-19 | 252,400 | 570,800 | 49,200 | 224,200 | 203,200 | 346,600 |
| 2024-04-12 | 247,100 | 668,800 | 47,000 | 257,400 | 200,100 | 411,400 |
| 2024-04-05 | 271,300 | 712,700 | 46,500 | 250,000 | 224,800 | 462,700 |
| 2024-03-29 | 270,000 | 663,700 | 54,000 | 262,100 | 216,000 | 401,600 |
| 2024-03-22 | 883,100 | 698,800 | 646,500 | 275,800 | 236,600 | 423,000 |
| 2024-03-15 | 555,400 | 577,800 | 316,400 | 262,000 | 239,000 | 315,800 |
| 2024-03-08 | 482,000 | 755,100 | 186,700 | 394,000 | 295,300 | 361,100 |
| 2024-03-01 | 383,700 | 874,300 | 76,300 | 401,100 | 307,400 | 473,200 |
| 2024-02-22 | 404,700 | 853,400 | 58,700 | 402,000 | 346,000 | 451,400 |
| 2024-02-16 | 396,000 | 918,900 | 55,200 | 408,300 | 340,800 | 510,600 |
| 2024-02-09 | 378,400 | 963,200 | 54,000 | 411,400 | 324,400 | 551,800 |
| 2024-02-02 | 289,000 | 892,800 | 48,500 | 410,300 | 240,500 | 482,500 |
| 2024-01-26 | 262,700 | 922,300 | 45,700 | 388,600 | 217,000 | 533,700 |
| 2024-01-19 | 264,700 | 923,700 | 44,300 | 391,100 | 220,400 | 532,600 |
| 2024-01-12 | 262,900 | 1,015,200 | 43,700 | 496,000 | 219,200 | 519,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,301,234 | 0.41% | ▼ | -910,988 | 806 | 880 | 806 | 855 | 4,175,700 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,212,222 | 0.70% | ▼ | -396,187 | 800 | 817 | 747 | 804 | 3,511,400 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,608,409 | 0.83% | ▼ | 791 | 805 | 740 | 746 | 2,812,800 | |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,115,700 | 0.99% | ▼ | -78,400 | 885 | 895 | 882 | 886 | 864,000 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,194,100 | 1.02% | ▲ | 98,101 | 874 | 892 | 870 | 887 | 1,319,800 |
| 2024-07-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,095,999 | 0.99% | ▼ | -33,300 | 846 | 872 | 845 | 867 | 2,645,600 |
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,129,299 | 1.00% | ▲ | 848 | 851 | 845 | 848 | 1,465,600 | |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,987,300 | 0.95% | ▲ | 404,200 | 851 | 854 | 838 | 840 | 2,095,800 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,583,100 | 0.82% | ▲ | 300,400 | 871 | 872 | 861 | 866 | 1,103,300 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,282,700 | 0.73% | ▲ | 373,200 | 838 | 846 | 838 | 843 | 1,680,300 |
| 2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,909,500 | 0.61% | ▲ | 315,503 | 849 | 853 | 845 | 848 | 542,800 |
| 2024-06-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,593,997 | 0.51% | ▲ | 303,397 | 863 | 866 | 847 | 849 | 1,285,000 |
| 2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 1,531,144 | 0.49% | ▼ | -61,326 | 933 | 948 | 932 | 941 | 1,752,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 13:00 | ニッスイ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 13:00 | ニッスイ | 2025年３月期 中間期決算短信補足資料 |
| 20240806 | 13:00 | ニッスイ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240806 | 13:00 | ニッスイ | 2025年３月期 第１四半期決算短信補足資料 |
| 20240522 | 13:00 | ニッスイ | 剰余金の配当に関するお知らせ |
| 20240514 | 13:00 | ニッスイ | 2024年３月期 決算短信 〔日本基準〕（連結） |
| 20240514 | 13:00 | ニッスイ | 2024年３月期 決算短信補足資料 |
| 20240514 | 13:00 | ニッスイ | 代表取締役の異動（退任）に関するお知らせ |
| 20240319 | 17:00 | ニッスイ | 連結子会社間の吸収合併及び商号変更に関するお知らせ |
| 20240206 | 13:00 | ニッスイ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 13:00 | ニッスイ | 2024年３月期 第３四半期決算 決算短信補足資料 |
| 20240206 | 13:00 | ニッスイ | 配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1332 | 1 | ニッスイ公式サイト | 2024-12-21 16:22:18 |
| 1332 | 2 | ニッスイってどんな会社？ | 個人投資家の皆様へ | ニッスイ | 2024-12-02 16:33:38 |
| 1332 | 2 | 2024-06-19 00:27:50 | |
| 1332 | 2 | 中期経営計画説明会Q&A | 決算短信・決算説明会資料 | IR情報 | ニッスイ | 2024-06-19 00:27:40 |
| 1332 | 2 | 2024年3月期 第3四半期決算説明会Q&A要旨 | 決算短信・決算説明会資料 | IR情報 | ニッスイ | 2024-06-19 00:27:38 |
| 1332 | 2 | 2024年3月期決算決算IR説明会に関するWeb掲載Q&A要旨 | 決算短信・決算説明会資料 | IR情報 | ニッスイ | 2024-06-19 00:27:37 |
| 1332 | 2 | 欧州事業説明会Q&A要旨 | IRイベント資料 | IR情報 | ニッスイ | 2024-06-19 00:27:36 |
| 1332 | 2 | 企業情報 | ニッスイ | 2024-06-17 09:08:30 |
| 1332 | 2 | IRサイトマップ | IR情報 | ニッスイ | 2024-06-14 09:07:01 |
| 1332 | 2 | 免責事項 | IR情報 | ニッスイ | 2024-06-14 09:07:00 |