| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 746 | 746 | 745 | 746 | 400 | 2 | 100% | 100% | 200% | ▲▲▲ | 100% | 101% | 99% | 99% | 102% |
| 20250312 | 749 | 749 | 749 | 749 | 400 | 3 | 100% | 100% | 100% | ▲▲▲▲ | 101% | 102% | 99% | 100% | 103% |
| 20250313 | 740 | 749 | 740 | 749 | 500 | 0 | 100% | 101% | 125% | -- | 100% | 101% | 99% | 100% | 102% |
| 20250314 | 744 | 744 | 744 | 744 | 100 | -5 | 99% | 100% | 20% | ▼ | 99% | 99% | 98% | 99% | 102% |
| 20250317 | 750 | 754 | 741 | 741 | 5,100 | -3 | 100% | 99% | 5100% | ▼▼ | 100% | 99% | 96% | 99% | 101% |
| 20250318 | 755 | 755 | 755 | 755 | 200 | 14 | 102% | 100% | 4% | ▲ | 100% | 99% | 95% | 100% | 103% |
| 20250319 | 754 | 754 | 750 | 751 | 900 | -4 | 99% | 100% | 450% | ▼ | 99% | 100% | 96% | 99% | 103% |
| 20250321 | 750 | 750 | 742 | 743 | 1,100 | -8 | 99% | 99% | 122% | ▼▼ | 100% | 99% | 107% | 98% | 102% |
| 20250324 | 744 | 744 | 744 | 744 | 2,800 | 1 | 100% | 100% | 255% | ▲ | 100% | 98% | 107% | 99% | 102% |
| 20250325 | 744 | 744 | 744 | 744 | 500 | 0 | 100% | 100% | 18% | -- | 101% | 99% | 107% | 99% | 102% |
| 20250326 | 744 | 749 | 740 | 749 | 2,300 | 5 | 101% | 101% | 460% | ▲ | 100% | 100% | 107% | 99% | 102% |
| 20250327 | 739 | 739 | 738 | 738 | 400 | -11 | 99% | 100% | 17% | ▼ | 99% | 98% | 108% | 98% | 101% |
| 20250328 | 738 | 739 | 732 | 732 | 1,200 | -6 | 99% | 99% | 300% | ▼▼ | 100% | 96% | 108% | 97% | 100% |
| 20250331 | 733 | 733 | 730 | 731 | 800 | -1 | 100% | 100% | 67% | ▼▼▼ | 101% | 97% | 109% | 97% | 100% |
| 20250402 | 731 | 736 | 731 | 736 | 400 | 5 | 101% | 101% | 50% | ▲ | 99% | 98% | 108% | 97% | 101% |
| 20250403 | 734 | 734 | 723 | 723 | 300 | -13 | 98% | 99% | 75% | ▼ | 97% | 99% | 110% | 96% | 100% |
| 20250404 | 721 | 721 | 700 | 701 | 1,600 | -22 | 97% | 97% | 533% | ▼▼ | 99% | 100% | 111% | 93% | 100% |
| 20250408 | 715 | 715 | 698 | 706 | 600 | 5 | 101% | 99% | 38% | ▲ | 99% | 100% | 107% | 94% | 101% |
| 20250409 | 706 | 706 | 702 | 702 | 500 | -4 | 99% | 99% | 83% | ▼ | 102% | 102% | 107% | 93% | 100% |
| 20250410 | 704 | 717 | 704 | 717 | 1,200 | 15 | 102% | 102% | 240% | ▲ | 102% | 103% | 109% | 95% | 102% |
| 20250411 | 702 | 716 | 702 | 716 | 800 | -1 | 100% | 102% | 67% | ▼ | 99% | 101% | 109% | 95% | 102% |
| 20250414 | 710 | 716 | 705 | 705 | 1,200 | -11 | 98% | 99% | 150% | ▼▼ | 100% | 102% | 109% | 93% | 101% |
| 20250415 | 707 | 708 | 705 | 706 | 700 | 1 | 100% | 100% | 58% | ▲ | 100% | 110% | 107% | 94% | 101% |
| 20250416 | 721 | 739 | 707 | 720 | 2,800 | 14 | 102% | 100% | 400% | ▲▲ | 100% | 111% | 108% | 95% | 103% |
| 20250417 | 713 | 739 | 709 | 710 | 3,400 | -10 | 99% | 100% | 121% | ▼ | 101% | 105% | 109% | 94% | 101% |
| 20250418 | 710 | 741 | 710 | 715 | 5,600 | 5 | 101% | 101% | 165% | ▲ | 101% | 104% | 108% | 95% | 102% |
| 20250421 | 715 | 729 | 715 | 722 | 6,000 | 7 | 101% | 101% | 107% | ▲▲ | 109% | 102% | 106% | 96% | 103% |
| 20250422 | 730 | 870 | 718 | 794 | 1,384,800 | 72 | 110% | 109% | 23080% | ▲▲▲ | 95% | 96% | 98% | 100% | 113% |
| 20250423 | 779 | 790 | 740 | 743 | 18,600 | -51 | 94% | 95% | 1% | ▼ | 96% | 97% | 99% | 94% | 106% |
| 20250424 | 766 | 766 | 737 | 737 | 6,000 | -6 | 99% | 96% | 32% | ▼▼ | 100% | 100% | 102% | 93% | 105% |
| 20250425 | 744 | 745 | 742 | 742 | 1,200 | 5 | 101% | 100% | 20% | ▲ | 100% | 101% | 102% | 93% | 106% |
| 20250428 | 742 | 763 | 742 | 744 | 900 | 2 | 100% | 100% | 75% | ▲▲ | 100% | 103% | 102% | 94% | 106% |
| 20250430 | 744 | 744 | 744 | 744 | 200 | 0 | 100% | 100% | 22% | -- | 99% | 103% | 101% | 94% | 106% |
| 20250507 | 749 | 749 | 742 | 742 | 300 | -2 | 100% | 99% | 150% | ▼ | 100% | 104% | 103% | 93% | 106% |
| 20250508 | 739 | 739 | 739 | 739 | 200 | -3 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 101% | 93% | 105% |
| 20250509 | 754 | 755 | 753 | 753 | 800 | 14 | 102% | 100% | 400% | ▲ | 100% | 98% | 99% | 95% | 107% |
| 20250512 | 767 | 768 | 765 | 768 | 500 | 15 | 102% | 100% | 63% | ▲▲ | 100% | 98% | 99% | 97% | 109% |
| 20250513 | 768 | 771 | 761 | 771 | 500 | 3 | 100% | 100% | 100% | ▲▲▲ | 100% | 100% | 101% | 97% | 110% |
| 20250514 | 759 | 768 | 755 | 756 | 2,000 | -15 | 98% | 100% | 400% | ▼ | 98% | 99% | 99% | 95% | 107% |
| 20250515 | 768 | 768 | 755 | 755 | 500 | -1 | 100% | 98% | 25% | ▼▼ | 100% | 101% | 102% | 95% | 107% |
| 20250516 | 750 | 750 | 750 | 750 | 100 | -5 | 99% | 100% | 20% | ▼▼▼ | 100% | 101% | 102% | 94% | 106% |
| 20250519 | 750 | 750 | 750 | 750 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 99% | 94% | 106% |
| 20250520 | 757 | 757 | 757 | 757 | 200 | 7 | 101% | 100% | 100% | ▲ | 100% | 100% | 98% | 95% | 107% |
| 20250521 | 760 | 760 | 756 | 760 | 300 | 3 | 100% | 100% | 150% | ▲▲ | 100% | 101% | 0% | 96% | 107% |
| 20250522 | 748 | 748 | 748 | 748 | 800 | -12 | 98% | 100% | 267% | ▼ | 100% | 99% | 0% | 94% | 105% |
| 20250523 | 758 | 760 | 758 | 760 | 200 | 12 | 102% | 100% | 25% | ▲ | 99% | 98% | 0% | 96% | 105% |
| 20250526 | 766 | 766 | 760 | 760 | 700 | 0 | 100% | 99% | 350% | -- | 98% | 99% | 0% | 96% | 103% |
| 20250527 | 768 | 768 | 754 | 754 | 1,100 | -6 | 99% | 98% | 157% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20250528 | 754 | 755 | 752 | 752 | 900 | -2 | 100% | 100% | 82% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20250529 | 753 | 753 | 753 | 753 | 100 | 1 | 100% | 100% | 11% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20250602 | 755 | 755 | 745 | 745 | 800 | -8 | 99% | 99% | 800% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20250603 | 763 | 763 | 763 | 763 | 200 | 18 | 102% | 100% | 25% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20250605 | 748 | 748 | 744 | 744 | 700 | -19 | 98% | 99% | 350% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20250606 | 745 | 747 | 745 | 747 | 600 | 3 | 100% | 100% | 86% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 24,900 | 0 | 8,000 | 0 | 16,900 |
| 2025-05-23 | 0 | 24,200 | 0 | 7,700 | 0 | 16,500 |
| 2025-05-16 | 0 | 23,800 | 0 | 7,400 | 0 | 16,400 |
| 2025-05-09 | 0 | 23,600 | 0 | 7,400 | 0 | 16,200 |
| 2025-05-02 | 0 | 23,800 | 0 | 7,400 | 0 | 16,400 |
| 2025-04-25 | 0 | 24,300 | 0 | 7,400 | 0 | 16,900 |
| 2025-04-18 | 0 | 38,900 | 0 | 20,300 | 0 | 18,600 |
| 2025-04-11 | 0 | 38,800 | 0 | 20,300 | 0 | 18,500 |
| 2025-04-04 | 0 | 39,100 | 0 | 21,000 | 0 | 18,100 |
| 2025-03-28 | 0 | 41,200 | 0 | 22,200 | 0 | 19,000 |
| 2025-03-21 | 0 | 40,800 | 0 | 21,900 | 0 | 18,900 |
| 2025-03-14 | 0 | 40,400 | 0 | 21,800 | 0 | 18,600 |
| 2025-03-07 | 0 | 40,400 | 0 | 21,500 | 0 | 18,900 |
| 2025-02-28 | 0 | 40,500 | 0 | 21,600 | 0 | 18,900 |
| 2025-02-21 | 0 | 44,800 | 0 | 24,300 | 0 | 20,500 |
| 2025-02-14 | 0 | 35,400 | 0 | 21,200 | 0 | 14,200 |
| 2025-02-07 | 0 | 33,200 | 0 | 20,400 | 0 | 12,800 |
| 2025-01-31 | 0 | 30,600 | 0 | 17,600 | 0 | 13,000 |
| 2025-01-24 | 0 | 30,400 | 0 | 17,200 | 0 | 13,200 |
| 2025-01-17 | 0 | 29,300 | 0 | 16,000 | 0 | 13,300 |
| 2025-01-10 | 0 | 28,700 | 0 | 15,100 | 0 | 13,600 |
| 2024-12-27 | 0 | 27,800 | 0 | 14,100 | 0 | 13,700 |
| 2024-12-20 | 0 | 24,800 | 0 | 14,400 | 0 | 10,400 |
| 2024-12-13 | 0 | 24,300 | 0 | 14,000 | 0 | 10,300 |
| 2024-12-06 | 0 | 24,000 | 0 | 15,700 | 0 | 8,300 |
| 2024-11-29 | 0 | 21,100 | 0 | 12,800 | 0 | 8,300 |
| 2024-11-22 | 0 | 24,100 | 0 | 15,500 | 0 | 8,600 |
| 2024-11-15 | 0 | 25,000 | 0 | 15,800 | 0 | 9,200 |
| 2024-11-08 | 0 | 22,700 | 0 | 15,200 | 0 | 7,500 |
| 2024-11-01 | 0 | 22,400 | 0 | 14,900 | 0 | 7,500 |
| 2024-10-25 | 0 | 22,400 | 0 | 14,900 | 0 | 7,500 |
| 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 |
|---|---|---|---|
| 20250210 | 15:30 | ニックス | 2025年９月期第１四半期決算短信〔日本基準〕(連結) |
| 20241223 | 15:00 | ニックス | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20241113 | 15:00 | ニックス | 2024年９月期決算短信〔日本基準〕(連結) |
| 20241113 | 15:00 | ニックス | 取締役候補者の選任に関するお知らせ |
| 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 |