| 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 | 802 | 802 | 800 | 800 | 500 | -2 | 100% | 100% | 42% | ▼▼ | 100% | 97% | 94% | 99% | 100% |
| 20240729 | 798 | 798 | 795 | 796 | 800 | -4 | 100% | 100% | 160% | ▼▼▼ | 101% | 85% | 94% | 98% | 100% |
| 20240731 | 797 | 803 | 797 | 803 | 200 | 7 | 101% | 101% | 25% | ▲ | 98% | 87% | 94% | 99% | 101% |
| 20240801 | 805 | 805 | 792 | 792 | 700 | -11 | 99% | 98% | 350% | ▼ | 99% | 90% | 101% | 98% | 100% |
| 20240802 | 778 | 790 | 771 | 771 | 2,200 | -21 | 97% | 99% | 314% | ▼▼ | 93% | 101% | 112% | 95% | 100% |
| 20240805 | 700 | 736 | 653 | 653 | 15,800 | -118 | 85% | 93% | 718% | ▼▼▼ | 99% | 111% | 115% | 80% | 100% |
| 20240806 | 683 | 683 | 671 | 678 | 3,900 | 25 | 104% | 99% | 25% | ▲ | 109% | 119% | 123% | 83% | 104% |
| 20240807 | 638 | 702 | 636 | 698 | 10,200 | 20 | 103% | 109% | 262% | ▲▲ | 101% | 107% | 112% | 86% | 107% |
| 20240808 | 698 | 704 | 696 | 704 | 2,200 | 6 | 101% | 101% | 22% | ▲▲▲ | 98% | 103% | 108% | 87% | 108% |
| 20240809 | 726 | 726 | 710 | 710 | 600 | 6 | 101% | 98% | 27% | ▲▲▲▲ | 105% | 101% | 108% | 88% | 109% |
| 20240813 | 723 | 761 | 723 | 761 | 600 | 51 | 107% | 105% | 100% | ▲▲▲▲▲ | 101% | 101% | 107% | 94% | 117% |
| 20240814 | 735 | 750 | 735 | 739 | 300 | -22 | 97% | 101% | 50% | ▼ | 100% | 100% | 105% | 91% | 113% |
| 20240815 | 744 | 749 | 744 | 747 | 900 | 8 | 101% | 100% | 300% | ▲ | 98% | 100% | 105% | 92% | 114% |
| 20240816 | 747 | 758 | 730 | 730 | 1,500 | -17 | 98% | 98% | 167% | ▼ | 99% | 102% | 104% | 90% | 112% |
| 20240819 | 731 | 749 | 726 | 727 | 3,900 | -3 | 100% | 99% | 260% | ▼▼ | 102% | 103% | 103% | 90% | 111% |
| 20240820 | 728 | 743 | 728 | 743 | 600 | 16 | 102% | 102% | 15% | ▲ | 101% | 103% | 103% | 92% | 114% |
| 20240821 | 728 | 737 | 728 | 734 | 800 | -9 | 99% | 101% | 133% | ▼ | 102% | 102% | 100% | 91% | 112% |
| 20240822 | 734 | 747 | 734 | 747 | 300 | 13 | 102% | 102% | 38% | ▲ | 99% | 101% | 99% | 93% | 114% |
| 20240823 | 745 | 745 | 740 | 741 | 400 | -6 | 99% | 99% | 133% | ▼ | 100% | 105% | 99% | 92% | 113% |
| 20240826 | 746 | 750 | 746 | 748 | 2,100 | 7 | 101% | 100% | 525% | ▲ | 100% | 104% | 99% | 93% | 115% |
| 20240827 | 751 | 751 | 748 | 750 | 300 | 2 | 100% | 100% | 14% | ▲▲ | 100% | 101% | 99% | 93% | 115% |
| 20240828 | 751 | 751 | 751 | 751 | 500 | 1 | 100% | 100% | 167% | ▲▲▲ | 100% | 100% | 99% | 94% | 115% |
| 20240829 | 751 | 755 | 751 | 754 | 500 | 3 | 100% | 100% | 100% | ▲▲▲▲ | 101% | 97% | 95% | 95% | 115% |
| 20240903 | 776 | 783 | 768 | 783 | 1,400 | 29 | 104% | 101% | 280% | ▲▲▲▲▲ | 100% | 97% | 97% | 100% | 120% |
| 20240904 | 762 | 767 | 761 | 761 | 500 | -22 | 97% | 100% | 36% | ▼ | 100% | 98% | 99% | 97% | 117% |
| 20240905 | 749 | 787 | 749 | 752 | 700 | -9 | 99% | 100% | 140% | ▼▼ | 101% | 99% | 99% | 96% | 111% |
| 20240906 | 746 | 751 | 746 | 750 | 1,000 | -2 | 100% | 101% | 143% | ▼▼▼ | 97% | 97% | 98% | 96% | 107% |
| 20240909 | 757 | 757 | 737 | 737 | 600 | -13 | 98% | 97% | 60% | ▼▼▼▼ | 100% | 100% | 100% | 94% | 105% |
| 20240910 | 737 | 740 | 735 | 736 | 2,200 | -1 | 100% | 100% | 367% | ▼▼▼▼▼ | 100% | 100% | 100% | 94% | 104% |
| 20240911 | 734 | 734 | 734 | 734 | 400 | -2 | 100% | 100% | 18% | ▼▼▼▼▼▼ | 100% | 100% | 100% | 94% | 101% |
| 20240912 | 736 | 736 | 735 | 735 | 200 | 1 | 100% | 100% | 50% | ▲ | 98% | 101% | 100% | 94% | 101% |
| 20240913 | 734 | 734 | 722 | 722 | 600 | -13 | 98% | 98% | 300% | ▼ | 100% | 101% | 99% | 92% | 100% |
| 20240918 | 732 | 735 | 732 | 735 | 200 | 13 | 102% | 100% | 33% | ▲ | 100% | 101% | 99% | 94% | 102% |
| 20240919 | 734 | 745 | 734 | 735 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 101% | 99% | 94% | 102% |
| 20240920 | 735 | 737 | 735 | 737 | 200 | 2 | 100% | 100% | 67% | ▲ | 100% | 99% | 98% | 94% | 102% |
| 20240924 | 741 | 741 | 740 | 740 | 2,700 | 3 | 100% | 100% | 1350% | ▲▲ | 99% | 97% | 98% | 95% | 102% |
| 20240925 | 742 | 742 | 738 | 738 | 500 | -2 | 100% | 99% | 19% | ▼ | 100% | 100% | 98% | 94% | 102% |
| 20240926 | 739 | 739 | 739 | 739 | 200 | 1 | 100% | 100% | 40% | ▲ | 101% | 102% | 101% | 94% | 102% |
| 20240927 | 721 | 730 | 714 | 730 | 3,100 | -9 | 99% | 101% | 1550% | ▼ | 98% | 100% | 100% | 93% | 101% |
| 20240930 | 730 | 730 | 716 | 716 | 200 | -14 | 98% | 98% | 6% | ▼▼ | 100% | 101% | 101% | 91% | 100% |
| 20241001 | 719 | 721 | 719 | 721 | 200 | 5 | 101% | 100% | 100% | ▲ | 101% | 99% | 99% | 92% | 101% |
| 20241002 | 732 | 737 | 732 | 737 | 300 | 16 | 102% | 101% | 150% | ▲▲ | 99% | 98% | 98% | 94% | 103% |
| 20241003 | 737 | 737 | 727 | 727 | 200 | -10 | 99% | 99% | 67% | ▼ | 100% | 100% | 100% | 93% | 102% |
| 20241004 | 725 | 725 | 725 | 725 | 300 | -2 | 100% | 100% | 150% | ▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20241007 | 727 | 727 | 726 | 726 | 200 | 1 | 100% | 100% | 67% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241009 | 719 | 721 | 719 | 721 | 600 | -5 | 99% | 100% | 300% | ▼ | 100% | 101% | 0% | 96% | 101% |
| 20241010 | 722 | 722 | 722 | 722 | 100 | 1 | 100% | 100% | 17% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241011 | 720 | 720 | 719 | 719 | 200 | -3 | 100% | 100% | 200% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241015 | 720 | 720 | 720 | 720 | 100 | 1 | 100% | 100% | 50% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241016 | 720 | 722 | 720 | 722 | 2,700 | 2 | 100% | 100% | 2700% | ▲▲ | 100% | 100% | 0% | 98% | 101% |
| 20241017 | 727 | 727 | 727 | 727 | 100 | 5 | 101% | 100% | 4% | ▲▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241018 | 727 | 727 | 727 | 727 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 0% | 0% | 98% | 102% |
| 20241021 | 722 | 722 | 722 | 722 | 300 | -5 | 99% | 100% | 100% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 723 | 735 | 721 | 724 | 800 | 2 | 100% | 100% | 267% | ▲ | % | % | % | 98% | 101% |
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 | 0 | 23,700 | 0 | 16,300 | 0 | 7,400 |
| 2024-10-11 | 0 | 22,200 | 0 | 14,700 | 0 | 7,500 |
| 2024-10-04 | 0 | 22,500 | 0 | 14,500 | 0 | 8,000 |
| 2024-09-27 | 0 | 22,500 | 0 | 14,500 | 0 | 8,000 |
| 2024-09-20 | 0 | 22,400 | 0 | 14,400 | 0 | 8,000 |
| 2024-09-13 | 0 | 22,700 | 0 | 14,300 | 0 | 8,400 |
| 2024-09-06 | 0 | 21,700 | 0 | 13,300 | 0 | 8,400 |
| 2024-08-30 | 0 | 22,900 | 0 | 13,300 | 0 | 9,600 |
| 2024-08-23 | 0 | 23,100 | 0 | 12,600 | 0 | 10,500 |
| 2024-08-16 | 0 | 22,900 | 0 | 12,900 | 0 | 10,000 |
| 2024-08-09 | 0 | 26,000 | 0 | 15,100 | 0 | 10,900 |
| 2024-08-02 | 0 | 30,000 | 0 | 21,200 | 0 | 8,800 |
| 2024-07-26 | 0 | 30,700 | 0 | 21,500 | 0 | 9,200 |
| 2024-07-19 | 0 | 30,600 | 0 | 22,200 | 0 | 8,400 |
| 2024-07-12 | 0 | 31,100 | 0 | 22,000 | 0 | 9,100 |
| 2024-07-05 | 0 | 33,100 | 0 | 22,000 | 0 | 11,100 |
| 2024-06-28 | 0 | 34,900 | 0 | 23,300 | 0 | 11,600 |
| 2024-06-21 | 0 | 36,100 | 0 | 23,300 | 0 | 12,800 |
| 2024-06-14 | 0 | 34,700 | 0 | 21,900 | 0 | 12,800 |
| 2024-06-07 | 0 | 34,700 | 0 | 21,900 | 0 | 12,800 |
| 2024-05-31 | 0 | 33,900 | 0 | 20,900 | 0 | 13,000 |
| 2024-05-24 | 0 | 34,800 | 0 | 20,500 | 0 | 14,300 |
| 2024-05-17 | 0 | 35,000 | 0 | 20,500 | 0 | 14,500 |
| 2024-05-10 | 0 | 35,400 | 0 | 20,600 | 0 | 14,800 |
| 2024-05-02 | 0 | 35,400 | 0 | 20,400 | 0 | 15,000 |
| 2024-04-26 | 0 | 35,600 | 0 | 20,900 | 0 | 14,700 |
| 2024-04-19 | 0 | 36,900 | 0 | 20,900 | 0 | 16,000 |
| 2024-04-12 | 0 | 35,300 | 0 | 21,000 | 0 | 14,300 |
| 2024-04-05 | 0 | 35,800 | 0 | 21,300 | 0 | 14,500 |
| 2024-03-29 | 0 | 37,700 | 0 | 23,300 | 0 | 14,400 |
| 2024-03-22 | 0 | 37,600 | 0 | 23,500 | 0 | 14,100 |
| 2024-03-15 | 0 | 37,200 | 0 | 23,300 | 0 | 13,900 |
| 2024-03-08 | 0 | 36,900 | 0 | 23,400 | 0 | 13,500 |
| 2024-03-01 | 0 | 34,400 | 0 | 19,000 | 0 | 15,400 |
| 2024-02-22 | 0 | 39,800 | 0 | 16,500 | 0 | 23,300 |
| 2024-02-16 | 0 | 46,800 | 0 | 14,100 | 0 | 32,700 |
| 2024-02-09 | 0 | 48,400 | 0 | 13,200 | 0 | 35,200 |
| 2024-02-02 | 0 | 53,300 | 0 | 14,100 | 0 | 39,200 |
| 2024-01-26 | 0 | 54,100 | 0 | 14,200 | 0 | 39,900 |
| 2024-01-19 | 0 | 41,400 | 0 | 14,500 | 0 | 26,900 |
| 2024-01-12 | 0 | 41,900 | 0 | 16,000 | 0 | 25,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | ニックス | 2024年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 15:00 | ニックス | 2024年９月期第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4243 | 2 | よくあるご質問 | 株式会社ニックス | 2024-06-21 14:33:13 |
| 4243 | 2 | 株主・投資家の皆様へ | 株式会社ニックス | 2024-06-18 06:55:37 |
| 4243 | 2 | IRポリシー（免責事項） | 株式会社ニックス | 2024-06-15 12:40:04 |
| 4243 | 2 | IRカレンダー | 株式会社ニックス | 2024-06-15 12:40:02 |
| 4243 | 2 | IRライブラリ／株主総会 | 株式会社ニックス | 2024-06-15 12:40:01 |
| 4243 | 2 | IR・株式についてのお問い合わせ | 株式会社ニックス | 2024-06-15 12:40:00 |