| 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 | 1,309 | 1,320 | 1,301 | 1,309 | 37,000 | 16 | 101% | 100% | 36% | ▲ | 100% | 101% | 100% | 97% | 104% |
| 20240925 | 1,309 | 1,316 | 1,298 | 1,311 | 81,900 | 2 | 100% | 100% | 221% | ▲▲ | 102% | 100% | 98% | 97% | 104% |
| 20240926 | 1,312 | 1,348 | 1,303 | 1,340 | 122,200 | 29 | 102% | 102% | 149% | ▲▲▲ | 99% | 98% | 96% | 99% | 106% |
| 20240927 | 1,345 | 1,346 | 1,327 | 1,336 | 47,100 | -4 | 100% | 99% | 39% | ▼ | 100% | 100% | 98% | 99% | 106% |
| 20240930 | 1,315 | 1,328 | 1,298 | 1,321 | 67,900 | -15 | 99% | 100% | 144% | ▼▼ | 100% | 100% | 97% | 98% | 105% |
| 20241001 | 1,320 | 1,326 | 1,307 | 1,317 | 55,800 | -4 | 100% | 100% | 82% | ▼▼▼ | 100% | 100% | 97% | 98% | 105% |
| 20241002 | 1,317 | 1,329 | 1,306 | 1,313 | 63,300 | -4 | 100% | 100% | 113% | ▼▼▼▼ | 98% | 97% | 94% | 97% | 104% |
| 20241003 | 1,349 | 1,349 | 1,314 | 1,318 | 46,100 | 5 | 100% | 98% | 73% | ▲ | 99% | 99% | 97% | 98% | 105% |
| 20241004 | 1,318 | 1,329 | 1,309 | 1,311 | 64,900 | -7 | 99% | 99% | 141% | ▼ | 99% | 96% | 97% | 98% | 104% |
| 20241007 | 1,330 | 1,330 | 1,310 | 1,317 | 70,900 | 6 | 100% | 99% | 109% | ▲ | 100% | 99% | 99% | 98% | 105% |
| 20241008 | 1,304 | 1,310 | 1,293 | 1,300 | 53,800 | -17 | 99% | 100% | 76% | ▼ | 101% | 99% | 99% | 97% | 103% |
| 20241009 | 1,301 | 1,314 | 1,296 | 1,308 | 54,900 | 8 | 101% | 101% | 102% | ▲ | 98% | 97% | 98% | 98% | 104% |
| 20241010 | 1,312 | 1,312 | 1,282 | 1,283 | 54,500 | -25 | 98% | 98% | 99% | ▼ | 99% | 99% | 100% | 96% | 102% |
| 20241011 | 1,282 | 1,284 | 1,267 | 1,267 | 75,200 | -16 | 99% | 99% | 138% | ▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241015 | 1,288 | 1,294 | 1,275 | 1,289 | 70,900 | 22 | 102% | 100% | 94% | ▲ | 99% | 98% | 100% | 96% | 102% |
| 20241016 | 1,288 | 1,292 | 1,276 | 1,276 | 40,900 | -13 | 99% | 99% | 58% | ▼ | 100% | 98% | 101% | 95% | 101% |
| 20241017 | 1,276 | 1,283 | 1,271 | 1,273 | 32,700 | -3 | 100% | 100% | 80% | ▼▼ | 100% | 98% | 101% | 95% | 100% |
| 20241018 | 1,273 | 1,279 | 1,263 | 1,272 | 34,000 | -1 | 100% | 100% | 104% | ▼▼▼ | 100% | 98% | 102% | 95% | 100% |
| 20241021 | 1,270 | 1,270 | 1,257 | 1,268 | 42,500 | -4 | 100% | 100% | 125% | ▼▼▼▼ | 99% | 99% | 102% | 95% | 100% |
| 20241022 | 1,270 | 1,270 | 1,251 | 1,255 | 50,600 | -13 | 99% | 99% | 119% | ▼▼▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241023 | 1,256 | 1,260 | 1,248 | 1,251 | 39,900 | -4 | 100% | 100% | 79% | ▼▼▼▼▼▼ | 101% | 102% | 104% | 93% | 100% |
| 20241024 | 1,235 | 1,253 | 1,231 | 1,247 | 56,200 | -4 | 100% | 101% | 141% | ▼▼▼▼▼▼▼ | 99% | 101% | 103% | 93% | 100% |
| 20241025 | 1,256 | 1,256 | 1,235 | 1,244 | 35,800 | -3 | 100% | 99% | 64% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20241028 | 1,250 | 1,260 | 1,242 | 1,255 | 34,700 | 11 | 101% | 100% | 97% | ▲ | 100% | 102% | 102% | 95% | 101% |
| 20241029 | 1,261 | 1,264 | 1,248 | 1,255 | 59,500 | 0 | 100% | 100% | 171% | -- | 100% | 102% | 102% | 95% | 101% |
| 20241030 | 1,259 | 1,267 | 1,256 | 1,260 | 105,200 | 5 | 100% | 100% | 177% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20241031 | 1,272 | 1,280 | 1,264 | 1,272 | 60,900 | 12 | 101% | 100% | 58% | ▲▲ | 100% | 102% | 102% | 97% | 102% |
| 20241101 | 1,256 | 1,271 | 1,256 | 1,262 | 45,300 | -10 | 99% | 100% | 74% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241105 | 1,280 | 1,297 | 1,266 | 1,286 | 74,900 | 24 | 102% | 100% | 165% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20241106 | 1,281 | 1,288 | 1,272 | 1,275 | 55,700 | -11 | 99% | 100% | 74% | ▼ | 101% | 101% | 100% | 97% | 102% |
| 20241107 | 1,274 | 1,294 | 1,274 | 1,283 | 48,000 | 8 | 101% | 101% | 86% | ▲ | 99% | 100% | 99% | 98% | 103% |
| 20241108 | 1,290 | 1,305 | 1,274 | 1,274 | 57,800 | -9 | 99% | 99% | 120% | ▼ | 101% | 101% | 101% | 99% | 102% |
| 20241111 | 1,271 | 1,282 | 1,269 | 1,281 | 32,800 | 7 | 101% | 101% | 57% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241112 | 1,285 | 1,304 | 1,285 | 1,285 | 51,000 | 4 | 100% | 100% | 155% | ▲▲ | 99% | 99% | 99% | 100% | 103% |
| 20241113 | 1,293 | 1,300 | 1,278 | 1,286 | 45,900 | 1 | 100% | 99% | 90% | ▲▲▲ | 99% | 99% | 99% | 100% | 103% |
| 20241114 | 1,295 | 1,296 | 1,283 | 1,283 | 44,100 | -3 | 100% | 99% | 96% | ▼ | 99% | 98% | 99% | 100% | 103% |
| 20241115 | 1,297 | 1,303 | 1,288 | 1,290 | 43,500 | 7 | 101% | 99% | 99% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20241118 | 1,280 | 1,287 | 1,272 | 1,280 | 52,900 | -10 | 99% | 100% | 122% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241119 | 1,283 | 1,292 | 1,279 | 1,280 | 39,800 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 101% | 99% | 103% |
| 20241120 | 1,275 | 1,282 | 1,273 | 1,276 | 41,700 | -4 | 100% | 100% | 105% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20241121 | 1,274 | 1,284 | 1,272 | 1,274 | 63,100 | -2 | 100% | 100% | 151% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20241122 | 1,279 | 1,291 | 1,279 | 1,280 | 71,500 | 6 | 100% | 100% | 113% | ▲ | 98% | 98% | 100% | 99% | 103% |
| 20241125 | 1,287 | 1,288 | 1,258 | 1,258 | 159,700 | -22 | 98% | 98% | 223% | ▼ | 102% | 100% | 103% | 98% | 100% |
| 20241126 | 1,256 | 1,279 | 1,256 | 1,279 | 249,200 | 21 | 102% | 102% | 156% | ▲ | 99% | 100% | 101% | 99% | 102% |
| 20241127 | 1,283 | 1,286 | 1,264 | 1,273 | 631,100 | -6 | 100% | 99% | 253% | ▼ | 102% | 103% | 104% | 99% | 101% |
| 20241128 | 1,243 | 1,263 | 1,235 | 1,263 | 301,100 | -10 | 99% | 102% | 48% | ▼▼ | 99% | 102% | 103% | 98% | 100% |
| 20241129 | 1,256 | 1,256 | 1,238 | 1,245 | 83,900 | -18 | 99% | 99% | 28% | ▼▼▼ | 102% | 104% | 104% | 97% | 100% |
| 20241202 | 1,236 | 1,265 | 1,236 | 1,258 | 74,700 | 13 | 101% | 102% | 89% | ▲ | 102% | 102% | 103% | 98% | 101% |
| 20241203 | 1,258 | 1,289 | 1,258 | 1,279 | 172,200 | 21 | 102% | 102% | 231% | ▲▲ | 99% | 99% | 100% | 99% | 103% |
| 20241204 | 1,286 | 1,287 | 1,267 | 1,271 | 70,100 | -8 | 99% | 99% | 41% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20241205 | 1,281 | 1,286 | 1,273 | 1,281 | 46,200 | 10 | 101% | 100% | 66% | ▲ | 101% | 100% | 100% | 99% | 103% |
| 20241206 | 1,276 | 1,284 | 1,271 | 1,283 | 33,200 | 2 | 100% | 101% | 72% | ▲▲ | 99% | 100% | 0% | 99% | 103% |
| 20241209 | 1,285 | 1,286 | 1,272 | 1,276 | 66,700 | -7 | 99% | 99% | 201% | ▼ | 100% | 101% | 0% | 99% | 102% |
| 20241210 | 1,276 | 1,281 | 1,268 | 1,273 | 55,000 | -3 | 100% | 100% | 82% | ▼▼ | 100% | 101% | 0% | 99% | 102% |
| 20241211 | 1,271 | 1,275 | 1,267 | 1,271 | 41,300 | -2 | 100% | 100% | 75% | ▼▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241212 | 1,285 | 1,291 | 1,279 | 1,282 | 70,200 | 11 | 101% | 100% | 170% | ▲ | 100% | 101% | 0% | 99% | 103% |
| 20241213 | 1,272 | 1,284 | 1,265 | 1,277 | 78,400 | -5 | 100% | 100% | 112% | ▼ | 101% | 101% | 0% | 100% | 103% |
| 20241216 | 1,277 | 1,295 | 1,277 | 1,289 | 34,200 | 12 | 101% | 101% | 44% | ▲ | 99% | 99% | 0% | 100% | 104% |
| 20241217 | 1,297 | 1,299 | 1,282 | 1,287 | 53,900 | -2 | 100% | 99% | 158% | ▼ | 99% | 0% | 0% | 100% | 103% |
| 20241218 | 1,298 | 1,298 | 1,285 | 1,291 | 39,800 | 4 | 100% | 99% | 74% | ▲ | 101% | 0% | 0% | 100% | 104% |
| 20241219 | 1,271 | 1,295 | 1,271 | 1,289 | 37,600 | -2 | 100% | 101% | 94% | ▼ | 99% | 0% | 0% | 100% | 104% |
| 20241220 | 1,298 | 1,300 | 1,280 | 1,280 | 126,000 | -9 | 99% | 99% | 335% | ▼▼ | % | % | % | 99% | 103% |
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 | 5,400 | 20,700 | 2,200 | 3,400 | 3,200 | 17,300 |
| 2024-12-06 | 5,300 | 30,100 | 1,400 | 5,200 | 3,900 | 24,900 |
| 2024-11-29 | 31,400 | 33,000 | 7,600 | 5,300 | 23,800 | 27,700 |
| 2024-11-22 | 92,200 | 36,700 | 72,100 | 8,700 | 20,100 | 28,000 |
| 2024-11-15 | 40,700 | 37,800 | 31,900 | 8,700 | 8,800 | 29,100 |
| 2024-11-08 | 16,600 | 39,500 | 14,100 | 8,800 | 2,500 | 30,700 |
| 2024-11-01 | 11,200 | 52,500 | 7,900 | 10,000 | 3,300 | 42,500 |
| 2024-10-25 | 6,600 | 52,300 | 1,600 | 10,900 | 5,000 | 41,400 |
| 2024-10-18 | 3,700 | 45,700 | 900 | 9,100 | 2,800 | 36,600 |
| 2024-10-11 | 4,500 | 39,200 | 800 | 6,400 | 3,700 | 32,800 |
| 2024-10-04 | 23,300 | 15,200 | 900 | 4,100 | 22,400 | 11,100 |
| 2024-09-27 | 37,200 | 14,600 | 2,200 | 3,600 | 35,000 | 11,000 |
| 2024-09-20 | 2,200 | 17,800 | 1,300 | 2,800 | 900 | 15,000 |
| 2024-09-13 | 2,000 | 20,200 | 1,500 | 2,900 | 500 | 17,300 |
| 2024-09-06 | 2,200 | 14,600 | 1,300 | 2,800 | 900 | 11,800 |
| 2024-08-30 | 2,900 | 10,500 | 1,300 | 2,400 | 1,600 | 8,100 |
| 2024-08-23 | 2,800 | 13,500 | 1,300 | 4,900 | 1,500 | 8,600 |
| 2024-08-16 | 2,100 | 14,400 | 1,300 | 4,900 | 800 | 9,500 |
| 2024-08-09 | 1,900 | 24,900 | 1,300 | 5,100 | 600 | 19,800 |
| 2024-08-02 | 2,300 | 31,100 | 1,300 | 6,700 | 1,000 | 24,400 |
| 2024-07-26 | 2,300 | 21,700 | 1,600 | 4,700 | 700 | 17,000 |
| 2024-07-19 | 11,700 | 16,900 | 1,600 | 4,600 | 10,100 | 12,300 |
| 2024-07-12 | 9,400 | 17,900 | 2,200 | 4,600 | 7,200 | 13,300 |
| 2024-07-05 | 6,300 | 18,700 | 1,900 | 4,800 | 4,400 | 13,900 |
| 2024-06-28 | 18,000 | 17,300 | 2,000 | 4,600 | 16,000 | 12,700 |
| 2024-06-21 | 9,300 | 18,100 | 2,300 | 6,700 | 7,000 | 11,400 |
| 2024-06-14 | 10,200 | 20,400 | 2,600 | 6,100 | 7,600 | 14,300 |
| 2024-06-07 | 18,000 | 33,900 | 3,900 | 6,200 | 14,100 | 27,700 |
| 2024-05-31 | 51,700 | 26,100 | 11,200 | 6,800 | 40,500 | 19,300 |
| 2024-05-24 | 384,800 | 76,300 | 347,900 | 9,800 | 36,900 | 66,500 |
| 2024-05-17 | 181,800 | 37,600 | 158,400 | 8,100 | 23,400 | 29,500 |
| 2024-05-10 | 90,300 | 29,500 | 78,900 | 8,400 | 11,400 | 21,100 |
| 2024-05-02 | 53,300 | 32,400 | 42,400 | 8,800 | 10,900 | 23,600 |
| 2024-04-26 | 26,600 | 35,700 | 20,900 | 8,800 | 5,700 | 26,900 |
| 2024-04-19 | 12,400 | 50,500 | 5,900 | 9,300 | 6,500 | 41,200 |
| 2024-04-12 | 17,300 | 22,200 | 3,500 | 3,200 | 13,800 | 19,000 |
| 2024-04-05 | 14,100 | 21,900 | 1,800 | 3,500 | 12,300 | 18,400 |
| 2024-03-29 | 35,600 | 23,300 | 1,900 | 3,400 | 33,700 | 19,900 |
| 2024-03-22 | 34,000 | 27,700 | 1,200 | 5,000 | 32,800 | 22,700 |
| 2024-03-15 | 26,600 | 24,600 | 1,100 | 3,100 | 25,500 | 21,500 |
| 2024-03-08 | 16,700 | 25,600 | 1,200 | 3,000 | 15,500 | 22,600 |
| 2024-03-01 | 11,300 | 23,500 | 1,200 | 3,800 | 10,100 | 19,700 |
| 2024-02-22 | 13,200 | 19,900 | 1,300 | 2,900 | 11,900 | 17,000 |
| 2024-02-16 | 12,400 | 20,600 | 1,200 | 2,400 | 11,200 | 18,200 |
| 2024-02-09 | 13,700 | 19,100 | 1,200 | 2,400 | 12,500 | 16,700 |
| 2024-02-02 | 39,600 | 21,800 | 1,200 | 3,300 | 38,400 | 18,500 |
| 2024-01-26 | 34,400 | 19,500 | 1,200 | 2,400 | 33,200 | 17,100 |
| 2024-01-19 | 56,300 | 51,800 | 1,300 | 2,100 | 55,000 | 49,700 |
| 2024-01-12 | 20,900 | 26,600 | 1,600 | 2,000 | 19,300 | 24,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | ニッケ | 2024年11月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | ニッケ | 2024年11月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | ニッケ | 2024年11月期 第２四半期決算説明資料 |
| 20240412 | 15:00 | ニッケ | 連結子会社の合併（簡易合併・略式合併）に関するお知らせ |
| 20240412 | 15:00 | ニッケ | 2024年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240321 | 15:00 | ニッケ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240222 | 17:00 | ニッケ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240112 | 15:00 | ニッケ | 2023年11月期 決算短信［日本基準］（連結） |
| 20240112 | 15:00 | ニッケ | 2023年11月期 決算説明資料 |
| 20240112 | 15:00 | ニッケ | 「ニッケグループＲＮ１３０第３次中期経営計画（2024～2026 年度）」の策定について |
| 20240112 | 15:00 | ニッケ | 剰余金の配当に関するお知らせ |
| 20240112 | 15:00 | ニッケ | 当社株式の大規模買付行為に関する対応方針（買収防衛策）の継続導入について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3201 | 1 | ニッケグループ | 2024-12-21 17:28:49 |
| 3201 | 2 | 個人投資家向け会社説明会（WEB）開催しました | 2024-12-16 18:33:35 |
| 3201 | 2 | ニッケグループ｜IR情報｜株主優待制度 | 2024-06-21 12:41:42 |
| 3201 | 2 | ニッケグループ｜IR情報｜株主構成・株式の取扱い | 2024-06-21 12:41:41 |
| 3201 | 2 | ニッケグループ｜IR情報｜株主還元・配当 | 2024-06-21 12:41:40 |
| 3201 | 2 | ニッケグループ｜IR情報｜株主総会 | 2024-06-21 12:41:38 |
| 3201 | 2 | ニッケグループ｜IR情報｜NIKKE'S Footprint ～120years～ | 2024-06-18 06:14:42 |
| 3201 | 2 | ニッケグループ ｜ IRニュース一覧 | 2024-06-15 12:30:18 |
| 3201 | 2 | ニッケグループ｜IR情報｜IRカレンダー | 2024-06-15 12:30:16 |
| 3201 | 2 | ニッケグループ ｜ IR情報 | 2024-06-15 12:30:15 |