| 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 | 4,460 | 4,529 | 4,441 | 4,471 | 484,600 | 8 | 100% | 100% | 62% | ▲ | 99% | 100% | 100% | 100% | 103% |
| 20240925 | 4,470 | 4,470 | 4,386 | 4,414 | 366,100 | -57 | 99% | 99% | 76% | ▼ | 101% | 99% | 100% | 98% | 102% |
| 20240926 | 4,440 | 4,495 | 4,421 | 4,495 | 529,300 | 81 | 102% | 101% | 145% | ▲ | 99% | 100% | 101% | 100% | 104% |
| 20240927 | 4,399 | 4,436 | 4,331 | 4,369 | 1,109,800 | -126 | 97% | 99% | 210% | ▼ | 104% | 103% | 102% | 97% | 101% |
| 20240930 | 4,310 | 4,499 | 4,301 | 4,467 | 956,800 | 98 | 102% | 104% | 86% | ▲ | 99% | 99% | 98% | 99% | 103% |
| 20241001 | 4,463 | 4,463 | 4,394 | 4,404 | 497,700 | -63 | 99% | 99% | 52% | ▼ | 100% | 101% | 99% | 98% | 102% |
| 20241002 | 4,411 | 4,450 | 4,384 | 4,389 | 592,000 | -15 | 100% | 100% | 119% | ▼▼ | 100% | 102% | 97% | 98% | 102% |
| 20241003 | 4,412 | 4,454 | 4,387 | 4,411 | 526,300 | 22 | 101% | 100% | 89% | ▲ | 101% | 103% | 98% | 98% | 102% |
| 20241004 | 4,373 | 4,448 | 4,370 | 4,437 | 432,300 | 26 | 101% | 101% | 82% | ▲▲ | 99% | 100% | 96% | 99% | 102% |
| 20241007 | 4,437 | 4,450 | 4,355 | 4,403 | 606,500 | -34 | 99% | 99% | 140% | ▼ | 102% | 101% | 98% | 98% | 102% |
| 20241008 | 4,366 | 4,447 | 4,337 | 4,442 | 476,300 | 39 | 101% | 102% | 79% | ▲ | 101% | 98% | 95% | 99% | 102% |
| 20241009 | 4,466 | 4,509 | 4,454 | 4,489 | 476,200 | 47 | 101% | 101% | 100% | ▲▲ | 99% | 98% | 95% | 100% | 103% |
| 20241010 | 4,482 | 4,482 | 4,422 | 4,435 | 446,600 | -54 | 99% | 99% | 94% | ▼ | 99% | 98% | 96% | 99% | 102% |
| 20241011 | 4,456 | 4,456 | 4,395 | 4,424 | 456,800 | -11 | 100% | 99% | 102% | ▼▼ | 99% | 97% | 96% | 98% | 101% |
| 20241015 | 4,417 | 4,446 | 4,390 | 4,392 | 520,700 | -32 | 99% | 99% | 114% | ▼▼▼ | 99% | 97% | 97% | 98% | 101% |
| 20241016 | 4,405 | 4,441 | 4,377 | 4,381 | 323,400 | -11 | 100% | 99% | 62% | ▼▼▼▼ | 99% | 97% | 97% | 97% | 100% |
| 20241017 | 4,389 | 4,399 | 4,344 | 4,349 | 336,500 | -32 | 99% | 99% | 104% | ▼▼▼▼▼ | 99% | 96% | 98% | 97% | 100% |
| 20241018 | 4,331 | 4,371 | 4,293 | 4,300 | 432,100 | -49 | 99% | 99% | 128% | ▼▼▼▼▼▼ | 100% | 97% | 99% | 96% | 100% |
| 20241021 | 4,303 | 4,305 | 4,255 | 4,285 | 576,600 | -15 | 100% | 100% | 133% | ▼▼▼▼▼▼▼ | 100% | 97% | 99% | 95% | 100% |
| 20241022 | 4,250 | 4,281 | 4,223 | 4,264 | 388,800 | -21 | 100% | 100% | 67% | ▼▼▼▼▼▼▼▼ | 98% | 98% | 99% | 95% | 100% |
| 20241023 | 4,234 | 4,256 | 4,142 | 4,157 | 546,100 | -107 | 97% | 98% | 140% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 101% | 92% | 100% |
| 20241024 | 4,160 | 4,185 | 4,138 | 4,156 | 346,800 | -1 | 100% | 100% | 64% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 102% | 99% | 92% | 100% |
| 20241025 | 4,170 | 4,174 | 4,126 | 4,142 | 297,800 | -14 | 100% | 99% | 86% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 104% | 100% | 92% | 100% |
| 20241028 | 4,102 | 4,158 | 4,083 | 4,108 | 614,000 | -34 | 99% | 100% | 206% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 101% | 103% | 100% | 92% | 100% |
| 20241029 | 4,107 | 4,150 | 4,088 | 4,144 | 454,700 | 36 | 101% | 101% | 74% | ▲ | 101% | 103% | 101% | 92% | 101% |
| 20241030 | 4,124 | 4,210 | 4,124 | 4,172 | 1,816,800 | 28 | 101% | 101% | 400% | ▲▲ | 101% | 99% | 103% | 93% | 102% |
| 20241031 | 4,202 | 4,288 | 4,185 | 4,258 | 922,100 | 86 | 102% | 101% | 51% | ▲▲▲ | 99% | 98% | 101% | 95% | 104% |
| 20241101 | 4,278 | 4,318 | 4,244 | 4,245 | 912,700 | -13 | 100% | 99% | 99% | ▼ | 100% | 98% | 101% | 95% | 103% |
| 20241105 | 4,264 | 4,274 | 4,173 | 4,243 | 867,200 | -2 | 100% | 100% | 95% | ▼▼ | 96% | 96% | 100% | 95% | 103% |
| 20241106 | 4,313 | 4,327 | 4,138 | 4,156 | 2,053,700 | -87 | 98% | 96% | 237% | ▼▼▼ | 101% | 100% | 105% | 93% | 101% |
| 20241107 | 4,100 | 4,158 | 4,072 | 4,126 | 1,104,200 | -30 | 99% | 101% | 54% | ▼▼▼▼ | 102% | 99% | 105% | 92% | 100% |
| 20241108 | 4,121 | 4,195 | 4,102 | 4,187 | 874,800 | 61 | 101% | 102% | 79% | ▲ | 99% | 98% | 104% | 94% | 102% |
| 20241111 | 4,147 | 4,175 | 4,102 | 4,124 | 522,500 | -63 | 98% | 99% | 60% | ▼ | 100% | 98% | 104% | 93% | 100% |
| 20241112 | 4,125 | 4,145 | 4,099 | 4,114 | 702,000 | -10 | 100% | 100% | 134% | ▼▼ | 100% | 99% | 105% | 94% | 100% |
| 20241113 | 4,102 | 4,153 | 4,082 | 4,095 | 558,200 | -19 | 100% | 100% | 80% | ▼▼▼ | 100% | 100% | 106% | 93% | 100% |
| 20241114 | 4,085 | 4,095 | 4,042 | 4,077 | 549,900 | -18 | 100% | 100% | 99% | ▼▼▼▼ | 99% | 100% | 106% | 94% | 100% |
| 20241115 | 4,073 | 4,080 | 4,016 | 4,021 | 412,000 | -56 | 99% | 99% | 75% | ▼▼▼▼▼ | 101% | 102% | 108% | 94% | 100% |
| 20241118 | 4,007 | 4,073 | 3,991 | 4,030 | 443,700 | 9 | 100% | 101% | 108% | ▲ | 101% | 101% | 107% | 94% | 100% |
| 20241119 | 4,039 | 4,061 | 4,005 | 4,061 | 377,900 | 31 | 101% | 101% | 85% | ▲▲ | 100% | 101% | 106% | 95% | 101% |
| 20241120 | 4,085 | 4,107 | 4,053 | 4,084 | 328,000 | 23 | 101% | 100% | 87% | ▲▲▲ | 99% | 102% | 105% | 96% | 102% |
| 20241121 | 4,091 | 4,118 | 4,016 | 4,030 | 306,900 | -54 | 99% | 99% | 94% | ▼ | 102% | 107% | 107% | 95% | 100% |
| 20241122 | 4,030 | 4,099 | 4,008 | 4,093 | 374,300 | 63 | 102% | 102% | 122% | ▲ | 99% | 105% | 105% | 96% | 102% |
| 20241125 | 4,118 | 4,131 | 4,054 | 4,059 | 440,800 | -34 | 99% | 99% | 118% | ▼ | 101% | 106% | 106% | 95% | 101% |
| 20241126 | 4,059 | 4,135 | 4,043 | 4,115 | 443,000 | 56 | 101% | 101% | 100% | ▲ | 101% | 104% | 105% | 97% | 102% |
| 20241127 | 4,124 | 4,175 | 4,120 | 4,163 | 563,800 | 48 | 101% | 101% | 127% | ▲▲ | 103% | 101% | 103% | 98% | 104% |
| 20241128 | 4,176 | 4,332 | 4,171 | 4,310 | 836,700 | 147 | 104% | 103% | 148% | ▲▲▲ | 100% | 98% | 98% | 100% | 107% |
| 20241129 | 4,318 | 4,326 | 4,256 | 4,302 | 542,000 | -8 | 100% | 100% | 65% | ▼ | 99% | 97% | 98% | 100% | 107% |
| 20241202 | 4,323 | 4,326 | 4,251 | 4,278 | 450,900 | -24 | 99% | 99% | 83% | ▼▼ | 99% | 100% | 99% | 99% | 106% |
| 20241203 | 4,264 | 4,288 | 4,216 | 4,222 | 586,900 | -56 | 99% | 99% | 130% | ▼▼▼ | 101% | 101% | 99% | 98% | 105% |
| 20241204 | 4,216 | 4,246 | 4,206 | 4,238 | 290,100 | 16 | 100% | 101% | 49% | ▲ | 100% | 102% | 98% | 98% | 105% |
| 20241205 | 4,206 | 4,208 | 4,164 | 4,207 | 421,400 | -31 | 99% | 100% | 145% | ▼ | 100% | 102% | 98% | 98% | 105% |
| 20241206 | 4,207 | 4,237 | 4,179 | 4,213 | 287,600 | 6 | 100% | 100% | 68% | ▲ | 101% | 102% | 0% | 98% | 105% |
| 20241209 | 4,215 | 4,257 | 4,214 | 4,244 | 473,000 | 31 | 101% | 101% | 164% | ▲▲ | 100% | 99% | 0% | 98% | 106% |
| 20241210 | 4,250 | 4,266 | 4,221 | 4,239 | 442,900 | -5 | 100% | 100% | 94% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241211 | 4,268 | 4,299 | 4,237 | 4,285 | 324,700 | 46 | 101% | 100% | 73% | ▲ | 101% | 98% | 0% | 99% | 107% |
| 20241212 | 4,271 | 4,328 | 4,252 | 4,312 | 513,100 | 27 | 101% | 101% | 158% | ▲▲ | 98% | 97% | 0% | 100% | 107% |
| 20241213 | 4,293 | 4,322 | 4,187 | 4,221 | 642,200 | -91 | 98% | 98% | 125% | ▼ | 101% | 99% | 0% | 98% | 105% |
| 20241216 | 4,200 | 4,225 | 4,182 | 4,222 | 264,300 | 1 | 100% | 101% | 41% | ▲ | 99% | 98% | 0% | 98% | 105% |
| 20241217 | 4,227 | 4,250 | 4,195 | 4,203 | 299,200 | -19 | 100% | 99% | 113% | ▼ | 99% | 0% | 0% | 97% | 104% |
| 20241218 | 4,200 | 4,207 | 4,148 | 4,166 | 258,000 | -37 | 99% | 99% | 86% | ▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241219 | 4,134 | 4,178 | 4,115 | 4,142 | 349,600 | -24 | 99% | 100% | 136% | ▼▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241220 | 4,142 | 4,231 | 4,104 | 4,137 | 811,900 | -5 | 100% | 100% | 232% | ▼▼▼▼ | % | % | % | 96% | 102% |
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 | 26,800 | 96,600 | 10,500 | 28,800 | 16,300 | 67,800 |
| 2024-12-06 | 30,000 | 92,200 | 11,100 | 29,300 | 18,900 | 62,900 |
| 2024-11-29 | 45,000 | 105,100 | 11,400 | 29,800 | 33,600 | 75,300 |
| 2024-11-22 | 32,100 | 126,200 | 11,200 | 35,500 | 20,900 | 90,700 |
| 2024-11-15 | 35,900 | 131,300 | 12,100 | 35,700 | 23,800 | 95,600 |
| 2024-11-08 | 32,400 | 144,000 | 11,100 | 32,800 | 21,300 | 111,200 |
| 2024-11-01 | 38,300 | 94,300 | 11,800 | 30,900 | 26,500 | 63,400 |
| 2024-10-25 | 77,600 | 81,500 | 12,600 | 17,900 | 65,000 | 63,600 |
| 2024-10-18 | 46,000 | 73,300 | 12,500 | 17,900 | 33,500 | 55,400 |
| 2024-10-11 | 43,300 | 74,100 | 13,300 | 19,500 | 30,000 | 54,600 |
| 2024-10-04 | 50,900 | 164,400 | 13,100 | 112,300 | 37,800 | 52,100 |
| 2024-09-27 | 41,000 | 196,000 | 12,800 | 117,700 | 28,200 | 78,300 |
| 2024-09-20 | 47,000 | 199,900 | 12,100 | 121,100 | 34,900 | 78,800 |
| 2024-09-13 | 59,300 | 218,600 | 12,000 | 126,800 | 47,300 | 91,800 |
| 2024-09-06 | 48,100 | 169,900 | 12,100 | 101,200 | 36,000 | 68,700 |
| 2024-08-30 | 58,000 | 202,500 | 14,400 | 105,500 | 43,600 | 97,000 |
| 2024-08-23 | 41,200 | 174,700 | 12,300 | 97,600 | 28,900 | 77,100 |
| 2024-08-16 | 36,700 | 79,900 | 10,500 | 29,700 | 26,200 | 50,200 |
| 2024-08-09 | 38,800 | 81,400 | 10,600 | 28,400 | 28,200 | 53,000 |
| 2024-08-02 | 45,300 | 119,300 | 11,000 | 38,600 | 34,300 | 80,700 |
| 2024-07-26 | 86,400 | 137,400 | 11,000 | 42,200 | 75,400 | 95,200 |
| 2024-07-19 | 83,700 | 141,000 | 10,600 | 50,100 | 73,100 | 90,900 |
| 2024-07-12 | 35,200 | 145,000 | 10,400 | 43,500 | 24,800 | 101,500 |
| 2024-07-05 | 36,400 | 172,700 | 10,800 | 55,000 | 25,600 | 117,700 |
| 2024-06-28 | 34,700 | 130,200 | 10,400 | 37,200 | 24,300 | 93,000 |
| 2024-06-21 | 37,600 | 120,800 | 11,200 | 39,500 | 26,400 | 81,300 |
| 2024-06-14 | 41,700 | 112,600 | 10,800 | 33,100 | 30,900 | 79,500 |
| 2024-06-07 | 33,200 | 106,800 | 11,000 | 32,000 | 22,200 | 74,800 |
| 2024-05-31 | 31,100 | 117,800 | 11,400 | 32,800 | 19,700 | 85,000 |
| 2024-05-24 | 33,900 | 109,200 | 11,000 | 32,400 | 22,900 | 76,800 |
| 2024-05-17 | 38,600 | 102,300 | 11,000 | 27,800 | 27,600 | 74,500 |
| 2024-05-10 | 31,600 | 62,700 | 10,900 | 19,800 | 20,700 | 42,900 |
| 2024-05-02 | 37,800 | 61,400 | 11,000 | 18,900 | 26,800 | 42,500 |
| 2024-04-26 | 42,400 | 61,900 | 11,400 | 20,900 | 31,000 | 41,000 |
| 2024-04-19 | 44,200 | 56,900 | 11,100 | 18,700 | 33,100 | 38,200 |
| 2024-04-12 | 24,800 | 60,000 | 11,300 | 19,000 | 13,500 | 41,000 |
| 2024-04-05 | 32,800 | 61,400 | 11,100 | 20,900 | 21,700 | 40,500 |
| 2024-03-29 | 26,700 | 65,900 | 11,100 | 17,300 | 15,600 | 48,600 |
| 2024-03-22 | 44,000 | 63,500 | 24,000 | 15,600 | 20,000 | 47,900 |
| 2024-03-15 | 65,400 | 52,100 | 50,000 | 13,300 | 15,400 | 38,800 |
| 2024-03-08 | 92,100 | 57,900 | 60,700 | 16,000 | 31,400 | 41,900 |
| 2024-03-01 | 249,500 | 70,100 | 144,500 | 24,700 | 105,000 | 45,400 |
| 2024-02-22 | 65,600 | 70,600 | 50,000 | 27,300 | 15,600 | 43,300 |
| 2024-02-16 | 64,300 | 49,800 | 50,400 | 14,600 | 13,900 | 35,200 |
| 2024-02-09 | 64,600 | 53,400 | 50,200 | 18,000 | 14,400 | 35,400 |
| 2024-02-02 | 67,900 | 64,700 | 50,200 | 16,100 | 17,700 | 48,600 |
| 2024-01-26 | 106,300 | 70,500 | 62,200 | 18,500 | 44,100 | 52,000 |
| 2024-01-19 | 212,600 | 70,300 | 139,200 | 18,000 | 73,400 | 52,300 |
| 2024-01-12 | 49,300 | 45,600 | 39,700 | 12,600 | 9,600 | 33,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | ニチレイ | 自己株式取得状況に関するお知らせ |
| 20241115 | 15:30 | ニチレイ | （訂正）「特定子会社の異動に関するお知らせ」の一部訂正について |
| 20241105 | 15:30 | ニチレイ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 15:30 | ニチレイ | 2025年3月期第２四半期決算説明会資料 |
| 20241105 | 15:30 | ニチレイ | 2025年３月期配当予想の修正（特別配当）に関するお知らせ |
| 20241105 | 15:30 | ニチレイ | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20241105 | 15:30 | ニチレイ | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20241105 | 15:30 | ニチレイ | ニチレイグループにおける食品事業統合に向けた機能再編に関するお知らせ |
| 20241015 | 15:00 | ニチレイ | 特定子会社の異動に関するお知らせ |
| 20240806 | 15:00 | ニチレイ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | ニチレイ | 2025年３月期 第１四半期決算説明会資料 |
| 20240724 | 15:00 | ニチレイ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240625 | 16:00 | ニチレイ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240514 | 15:00 | ニチレイ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | ニチレイ | 2024年３月期 期末決算説明会資料 |
| 20240220 | 14:00 | ニチレイ | ニチレイグループ 組織変更および人事異動について |
| 20240206 | 15:00 | ニチレイ | 2024年３月期 第３四半期決算短信〔日本基準〕〈連結〉 |
| 20240206 | 15:00 | ニチレイ | 2024年３月期 第３四半期決算説明会資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYSP | 350 | 2024-12-18 14:06 | 株式会社ニチレイ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UEA3 | 350 | 2024-09-20 15:24 | 株式会社ニチレイ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100U87C | 350 | 2024-08-19 09:13 | 株式会社ニチレイ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100U60Z | 350 | 2024-08-07 13:33 | 株式会社ニチレイ | 日本生命保険相互会社 | 大量保有報告書（特例対象株券等） |
| S100U3DK | 350 | 2024-07-29 09:32 | 株式会社ニチレイ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100SR42 | 350 | 2024-02-07 15:02 | 株式会社ニチレイ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2871 | 1 | 株式会社ニチレイ | 2024-12-21 17:24:44 |
| 2871 | 2 | 個人投資家の皆様へ｜IR・投資家情報｜株式会社ニチレイ | 2024-08-20 18:34:17 |
| 2871 | 2 | 株主総会｜株式関連情報｜株式会社ニチレイ | 2024-06-25 21:32:10 |
| 2871 | 2 | IR・投資家情報に関するお問い合わせ | 株式会社ニチレイ | 2024-06-18 06:03:18 |
| 2871 | 2 | IR・投資家情報｜株式会社ニチレイ | 2024-06-18 06:03:16 |
| 2871 | 2 | サステナビリティ/ESG情報（投資家の皆様へ） | CSR | 株式会社ニチレイ | 2024-06-18 06:03:14 |
| 2871 | 2 | 株主通信｜IRライブラリー｜株式会社ニチレイ | 2024-06-14 10:19:18 |
| 2871 | 2 | 決算短信 決算説明会資料 有価証券報告書｜IRライブラリー｜株式会社ニチレイ | 2024-06-14 10:05:30 |
| 2871 | 2 | IRイベント資料｜IRライブラリー｜株式会社ニチレイ | 2024-06-14 10:05:29 |
| 2871 | 2 | よくあるご質問｜IR・投資家情報｜株式会社ニチレイ | 2024-06-14 10:05:25 |