| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,800 | 3,888 | 3,750 | 3,851 | 1,496,700 | 117 | 103% | 101% | 241% | ▲ | 100% | 102% | 112% | 100% | 113% |
| 20240726 | 3,870 | 3,891 | 3,831 | 3,880 | 1,093,800 | 29 | 101% | 100% | 73% | ▲▲ | 99% | 99% | 112% | 100% | 114% |
| 20240729 | 3,947 | 3,954 | 3,893 | 3,911 | 889,600 | 31 | 101% | 99% | 81% | ▲▲▲ | 99% | 98% | 113% | 100% | 114% |
| 20240730 | 3,917 | 3,936 | 3,846 | 3,864 | 351,900 | -47 | 99% | 99% | 40% | ▼ | 101% | 95% | 114% | 99% | 113% |
| 20240731 | 3,899 | 3,954 | 3,890 | 3,951 | 643,100 | 87 | 102% | 101% | 183% | ▲ | 99% | 100% | 112% | 100% | 116% |
| 20240801 | 3,957 | 3,970 | 3,859 | 3,915 | 658,500 | -36 | 99% | 99% | 102% | ▼ | 99% | 102% | 115% | 99% | 115% |
| 20240802 | 3,884 | 3,935 | 3,847 | 3,847 | 1,089,100 | -68 | 98% | 99% | 165% | ▼▼ | 95% | 106% | 119% | 97% | 113% |
| 20240805 | 3,749 | 3,852 | 3,541 | 3,571 | 1,525,700 | -276 | 93% | 95% | 140% | ▼▼▼ | 100% | 107% | 121% | 90% | 104% |
| 20240806 | 3,680 | 3,800 | 3,580 | 3,689 | 1,230,300 | 118 | 103% | 100% | 81% | ▲ | 98% | 98% | 110% | 93% | 108% |
| 20240807 | 4,039 | 4,185 | 3,960 | 3,970 | 2,011,700 | 281 | 108% | 98% | 164% | ▲▲ | 100% | 100% | 113% | 100% | 115% |
| 20240808 | 3,948 | 4,110 | 3,940 | 3,961 | 1,121,700 | -9 | 100% | 100% | 56% | ▼ | 100% | 102% | 114% | 100% | 114% |
| 20240809 | 3,915 | 3,963 | 3,844 | 3,933 | 1,195,100 | -28 | 99% | 100% | 107% | ▼▼ | 100% | 102% | 113% | 99% | 111% |
| 20240813 | 3,946 | 3,970 | 3,867 | 3,940 | 634,200 | 7 | 100% | 100% | 53% | ▲ | 100% | 103% | 114% | 99% | 112% |
| 20240814 | 3,940 | 3,965 | 3,894 | 3,942 | 530,100 | 2 | 100% | 100% | 84% | ▲▲ | 100% | 105% | 113% | 99% | 112% |
| 20240815 | 3,958 | 3,974 | 3,908 | 3,957 | 588,100 | 15 | 100% | 100% | 111% | ▲▲▲ | 102% | 107% | 114% | 100% | 111% |
| 20240816 | 3,922 | 3,990 | 3,905 | 3,985 | 632,600 | 28 | 101% | 102% | 108% | ▲▲▲▲ | 101% | 109% | 112% | 100% | 112% |
| 20240819 | 3,992 | 4,052 | 3,957 | 4,042 | 509,100 | 57 | 101% | 101% | 80% | ▲▲▲▲▲ | 101% | 109% | 111% | 100% | 113% |
| 20240820 | 4,031 | 4,095 | 4,024 | 4,074 | 461,100 | 32 | 101% | 101% | 91% | ▲▲▲▲▲▲ | 101% | 108% | 109% | 100% | 114% |
| 20240821 | 4,120 | 4,222 | 4,120 | 4,168 | 699,900 | 94 | 102% | 101% | 152% | ▲▲▲▲▲▲▲ | 100% | 106% | 107% | 100% | 117% |
| 20240822 | 4,197 | 4,255 | 4,188 | 4,215 | 670,000 | 47 | 101% | 100% | 96% | ▲▲▲▲▲▲▲▲ | 102% | 104% | 105% | 100% | 118% |
| 20240823 | 4,258 | 4,345 | 4,251 | 4,337 | 733,900 | 122 | 103% | 102% | 110% | ▲▲▲▲▲▲▲▲▲ | 101% | 102% | 103% | 100% | 121% |
| 20240826 | 4,356 | 4,459 | 4,350 | 4,406 | 1,117,900 | 69 | 102% | 101% | 152% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 99% | 102% | 100% | 123% |
| 20240827 | 4,406 | 4,462 | 4,360 | 4,434 | 792,100 | 28 | 101% | 101% | 71% | ▲▲▲▲▲▲▲▲▲▲▲ | 99% | 98% | 101% | 100% | 124% |
| 20240828 | 4,460 | 4,464 | 4,403 | 4,437 | 582,200 | 3 | 100% | 99% | 74% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 100% | 99% | 101% | 100% | 124% |
| 20240829 | 4,437 | 4,457 | 4,406 | 4,448 | 462,800 | 11 | 100% | 100% | 79% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 99% | 98% | 102% | 100% | 125% |
| 20240830 | 4,420 | 4,422 | 4,336 | 4,376 | 735,100 | -72 | 98% | 99% | 159% | ▼ | 101% | 100% | 104% | 98% | 123% |
| 20240902 | 4,331 | 4,362 | 4,295 | 4,362 | 593,700 | -14 | 100% | 101% | 81% | ▼▼ | 101% | 101% | 103% | 98% | 122% |
| 20240903 | 4,350 | 4,406 | 4,333 | 4,389 | 502,300 | 27 | 101% | 101% | 85% | ▲ | 100% | 104% | 104% | 99% | 119% |
| 20240904 | 4,325 | 4,387 | 4,300 | 4,322 | 547,700 | -67 | 98% | 100% | 109% | ▼ | 100% | 104% | 104% | 97% | 110% |
| 20240905 | 4,314 | 4,389 | 4,286 | 4,335 | 472,200 | 13 | 100% | 100% | 86% | ▲ | 100% | 102% | 103% | 97% | 110% |
| 20240906 | 4,350 | 4,397 | 4,320 | 4,336 | 438,400 | 1 | 100% | 100% | 93% | ▲▲ | 101% | 102% | 104% | 97% | 110% |
| 20240909 | 4,315 | 4,393 | 4,301 | 4,377 | 446,900 | 41 | 101% | 101% | 102% | ▲▲▲ | 103% | 102% | 103% | 98% | 111% |
| 20240910 | 4,377 | 4,512 | 4,366 | 4,490 | 707,000 | 113 | 103% | 103% | 158% | ▲▲▲▲ | 96% | 98% | 99% | 100% | 114% |
| 20240911 | 4,549 | 4,554 | 4,357 | 4,387 | 778,400 | -103 | 98% | 96% | 110% | ▼ | 100% | 101% | 102% | 98% | 111% |
| 20240912 | 4,415 | 4,437 | 4,360 | 4,422 | 690,300 | 35 | 101% | 100% | 89% | ▲ | 100% | 102% | 103% | 98% | 111% |
| 20240913 | 4,377 | 4,407 | 4,308 | 4,365 | 701,500 | -57 | 99% | 100% | 102% | ▼ | 101% | 101% | 102% | 97% | 108% |
| 20240917 | 4,413 | 4,490 | 4,392 | 4,461 | 509,800 | 96 | 102% | 101% | 73% | ▲ | 101% | 100% | 101% | 99% | 109% |
| 20240918 | 4,451 | 4,490 | 4,423 | 4,480 | 635,300 | 19 | 100% | 101% | 125% | ▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20240919 | 4,480 | 4,533 | 4,419 | 4,464 | 640,800 | -16 | 100% | 100% | 101% | ▼ | 100% | 101% | 101% | 99% | 106% |
| 20240920 | 4,464 | 4,488 | 4,442 | 4,463 | 775,900 | -1 | 100% | 100% | 121% | ▼▼ | 100% | 100% | 101% | 99% | 103% |
| 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% | 0% | 98% | 102% |
| 20241008 | 4,366 | 4,447 | 4,337 | 4,442 | 476,300 | 39 | 101% | 102% | 79% | ▲ | 101% | 98% | 0% | 99% | 102% |
| 20241009 | 4,466 | 4,509 | 4,454 | 4,489 | 476,200 | 47 | 101% | 101% | 100% | ▲▲ | 99% | 98% | 0% | 100% | 103% |
| 20241010 | 4,482 | 4,482 | 4,422 | 4,435 | 446,600 | -54 | 99% | 99% | 94% | ▼ | 99% | 98% | 0% | 99% | 102% |
| 20241011 | 4,456 | 4,456 | 4,395 | 4,424 | 456,800 | -11 | 100% | 99% | 102% | ▼▼ | 99% | 97% | 0% | 98% | 101% |
| 20241015 | 4,417 | 4,446 | 4,390 | 4,392 | 520,700 | -32 | 99% | 99% | 114% | ▼▼▼ | 99% | 97% | 0% | 98% | 101% |
| 20241016 | 4,405 | 4,441 | 4,377 | 4,381 | 323,400 | -11 | 100% | 99% | 62% | ▼▼▼▼ | 99% | 97% | 0% | 97% | 100% |
| 20241017 | 4,389 | 4,399 | 4,344 | 4,349 | 336,500 | -32 | 99% | 99% | 104% | ▼▼▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241018 | 4,331 | 4,371 | 4,293 | 4,300 | 432,100 | -49 | 99% | 99% | 128% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 4,303 | 4,305 | 4,255 | 4,285 | 576,600 | -15 | 100% | 100% | 133% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 4,250 | 4,281 | 4,223 | 4,264 | 388,800 | -21 | 100% | 100% | 67% | ▼▼▼▼▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-23 07:27:42 |
| 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 |