| 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 | 1,186 | 1,206 | 1,186 | 1,206 | 4,800 | 28 | 102% | 102% | 400% | ▲ | 101% | 104% | 103% | 99% | 104% |
| 20250311 | 1,184 | 1,206 | 1,178 | 1,201 | 8,400 | -5 | 100% | 101% | 175% | ▼ | 101% | 102% | 100% | 99% | 104% |
| 20250312 | 1,204 | 1,226 | 1,201 | 1,222 | 4,500 | 21 | 102% | 101% | 54% | ▲ | 100% | 101% | 99% | 100% | 106% |
| 20250313 | 1,224 | 1,235 | 1,221 | 1,221 | 3,800 | -1 | 100% | 100% | 84% | ▼ | 101% | 102% | 100% | 100% | 106% |
| 20250314 | 1,211 | 1,230 | 1,211 | 1,228 | 2,700 | 7 | 101% | 101% | 71% | ▲ | 98% | 100% | 97% | 100% | 106% |
| 20250317 | 1,248 | 1,249 | 1,225 | 1,229 | 3,600 | 1 | 100% | 98% | 133% | ▲▲ | 99% | 102% | 97% | 100% | 105% |
| 20250318 | 1,229 | 1,229 | 1,220 | 1,220 | 5,700 | -9 | 99% | 99% | 158% | ▼ | 102% | 102% | 99% | 99% | 105% |
| 20250319 | 1,215 | 1,237 | 1,215 | 1,236 | 2,800 | 16 | 101% | 102% | 49% | ▲ | 100% | 98% | 96% | 100% | 106% |
| 20250321 | 1,243 | 1,243 | 1,234 | 1,241 | 3,300 | 5 | 100% | 100% | 118% | ▲▲ | 101% | 97% | 97% | 100% | 107% |
| 20250324 | 1,241 | 1,255 | 1,241 | 1,253 | 10,000 | 12 | 101% | 101% | 303% | ▲▲▲ | 99% | 96% | 96% | 100% | 108% |
| 20250325 | 1,255 | 1,255 | 1,235 | 1,239 | 7,400 | -14 | 99% | 99% | 74% | ▼ | 98% | 97% | 96% | 99% | 106% |
| 20250326 | 1,247 | 1,248 | 1,218 | 1,220 | 8,900 | -19 | 98% | 98% | 120% | ▼▼ | 99% | 100% | 100% | 97% | 105% |
| 20250327 | 1,207 | 1,218 | 1,191 | 1,195 | 36,000 | -25 | 98% | 99% | 404% | ▼▼▼ | 100% | 100% | 101% | 95% | 103% |
| 20250328 | 1,200 | 1,201 | 1,169 | 1,200 | 15,800 | 5 | 100% | 100% | 44% | ▲ | 100% | 99% | 103% | 96% | 103% |
| 20250331 | 1,205 | 1,209 | 1,180 | 1,209 | 4,200 | 9 | 101% | 100% | 27% | ▲▲ | 100% | 94% | 103% | 96% | 103% |
| 20250401 | 1,209 | 1,209 | 1,192 | 1,206 | 3,500 | -3 | 100% | 100% | 83% | ▼ | 98% | 90% | 103% | 96% | 103% |
| 20250402 | 1,207 | 1,207 | 1,182 | 1,185 | 7,700 | -21 | 98% | 98% | 220% | ▼▼ | 105% | 98% | 111% | 95% | 101% |
| 20250403 | 1,140 | 1,199 | 1,137 | 1,197 | 7,500 | 12 | 101% | 105% | 97% | ▲ | 98% | 95% | 108% | 96% | 102% |
| 20250404 | 1,167 | 1,175 | 1,102 | 1,141 | 11,200 | -56 | 95% | 98% | 149% | ▼ | 105% | 107% | 122% | 91% | 100% |
| 20250408 | 1,035 | 1,100 | 1,035 | 1,090 | 12,100 | -51 | 96% | 105% | 108% | ▼▼ | 100% | 106% | 120% | 87% | 100% |
| 20250409 | 1,047 | 1,088 | 1,034 | 1,048 | 9,300 | -42 | 96% | 100% | 77% | ▼▼▼ | 98% | 99% | 110% | 84% | 100% |
| 20250410 | 1,141 | 1,150 | 1,052 | 1,113 | 17,500 | 65 | 106% | 98% | 188% | ▲ | 101% | 105% | 115% | 89% | 106% |
| 20250411 | 1,100 | 1,113 | 1,062 | 1,110 | 19,300 | -3 | 100% | 101% | 110% | ▼ | 97% | 105% | 111% | 89% | 106% |
| 20250414 | 1,140 | 1,155 | 1,111 | 1,111 | 19,100 | 1 | 100% | 97% | 99% | ▲ | 99% | 108% | 113% | 89% | 106% |
| 20250415 | 1,115 | 1,135 | 1,104 | 1,104 | 9,600 | -7 | 99% | 99% | 50% | ▼ | 102% | 108% | 114% | 88% | 105% |
| 20250416 | 1,108 | 1,140 | 1,108 | 1,135 | 8,100 | 31 | 103% | 102% | 84% | ▲ | 101% | 105% | 111% | 91% | 108% |
| 20250417 | 1,140 | 1,173 | 1,140 | 1,151 | 2,700 | 16 | 101% | 101% | 33% | ▲▲ | 102% | 103% | 104% | 92% | 110% |
| 20250418 | 1,170 | 1,196 | 1,166 | 1,196 | 4,500 | 45 | 104% | 102% | 167% | ▲▲▲ | 100% | 100% | 101% | 95% | 114% |
| 20250421 | 1,205 | 1,205 | 1,188 | 1,200 | 3,300 | 4 | 100% | 100% | 73% | ▲▲▲▲ | 101% | 106% | 104% | 96% | 115% |
| 20250422 | 1,175 | 1,200 | 1,173 | 1,182 | 1,600 | -18 | 99% | 101% | 48% | ▼ | 100% | 104% | 102% | 95% | 113% |
| 20250423 | 1,193 | 1,194 | 1,193 | 1,194 | 300 | 12 | 101% | 100% | 19% | ▲ | 103% | 106% | 105% | 98% | 114% |
| 20250424 | 1,164 | 1,202 | 1,164 | 1,201 | 5,000 | 7 | 101% | 103% | 1667% | ▲▲ | 100% | 105% | 101% | 99% | 115% |
| 20250425 | 1,203 | 1,208 | 1,189 | 1,208 | 1,900 | 7 | 101% | 100% | 38% | ▲▲▲ | 102% | 103% | 100% | 100% | 115% |
| 20250428 | 1,220 | 1,242 | 1,214 | 1,242 | 10,300 | 34 | 103% | 102% | 542% | ▲▲▲▲ | 98% | 95% | 98% | 100% | 119% |
| 20250430 | 1,246 | 1,249 | 1,222 | 1,222 | 4,600 | -20 | 98% | 98% | 45% | ▼ | 100% | 97% | 99% | 98% | 117% |
| 20250501 | 1,228 | 1,250 | 1,222 | 1,232 | 11,100 | 10 | 101% | 100% | 241% | ▲ | 101% | 96% | 96% | 99% | 118% |
| 20250502 | 1,248 | 1,262 | 1,237 | 1,260 | 13,400 | 28 | 102% | 101% | 121% | ▲▲ | 92% | 93% | 92% | 100% | 120% |
| 20250507 | 1,280 | 1,350 | 1,176 | 1,183 | 400,300 | -77 | 94% | 92% | 2987% | ▼ | 99% | 99% | 99% | 94% | 113% |
| 20250508 | 1,200 | 1,207 | 1,181 | 1,189 | 72,600 | 6 | 101% | 99% | 18% | ▲ | 99% | 100% | 100% | 94% | 113% |
| 20250509 | 1,191 | 1,191 | 1,161 | 1,184 | 40,300 | -5 | 100% | 99% | 56% | ▼ | 101% | 101% | 101% | 94% | 113% |
| 20250512 | 1,180 | 1,196 | 1,180 | 1,193 | 28,800 | 9 | 101% | 101% | 71% | ▲ | 100% | 102% | 100% | 95% | 108% |
| 20250513 | 1,193 | 1,200 | 1,186 | 1,188 | 28,000 | -5 | 100% | 100% | 97% | ▼ | 100% | 103% | 100% | 94% | 108% |
| 20250514 | 1,188 | 1,200 | 1,181 | 1,186 | 17,100 | -2 | 100% | 100% | 61% | ▼▼ | 101% | 101% | 100% | 94% | 107% |
| 20250515 | 1,186 | 1,205 | 1,186 | 1,195 | 16,700 | 9 | 101% | 101% | 98% | ▲ | 99% | 97% | 99% | 95% | 108% |
| 20250516 | 1,200 | 1,200 | 1,188 | 1,188 | 6,900 | -7 | 99% | 99% | 41% | ▼ | 102% | 97% | 99% | 94% | 105% |
| 20250519 | 1,200 | 1,219 | 1,188 | 1,219 | 39,600 | 31 | 103% | 102% | 574% | ▲ | 98% | 96% | 98% | 97% | 106% |
| 20250520 | 1,219 | 1,219 | 1,193 | 1,193 | 9,200 | -26 | 98% | 98% | 23% | ▼ | 97% | 99% | 99% | 95% | 101% |
| 20250521 | 1,198 | 1,200 | 1,166 | 1,166 | 18,900 | -27 | 98% | 97% | 205% | ▼▼ | 99% | 101% | 101% | 93% | 100% |
| 20250522 | 1,165 | 1,174 | 1,159 | 1,159 | 29,800 | -7 | 99% | 99% | 158% | ▼▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20250523 | 1,159 | 1,173 | 1,159 | 1,164 | 6,300 | 5 | 100% | 100% | 21% | ▲ | 100% | 100% | 0% | 92% | 100% |
| 20250526 | 1,164 | 1,167 | 1,155 | 1,167 | 17,700 | 3 | 100% | 100% | 281% | ▲▲ | 102% | 100% | 0% | 93% | 101% |
| 20250527 | 1,158 | 1,184 | 1,158 | 1,182 | 11,000 | 15 | 101% | 102% | 62% | ▲▲▲ | 100% | 100% | 0% | 94% | 102% |
| 20250528 | 1,176 | 1,183 | 1,165 | 1,173 | 13,100 | -9 | 99% | 100% | 119% | ▼ | 100% | 102% | 0% | 93% | 101% |
| 20250529 | 1,169 | 1,170 | 1,163 | 1,165 | 9,500 | -8 | 99% | 100% | 73% | ▼▼ | 99% | 102% | 0% | 92% | 101% |
| 20250530 | 1,166 | 1,175 | 1,155 | 1,155 | 11,800 | -10 | 99% | 99% | 124% | ▼▼▼ | 99% | 102% | 0% | 92% | 100% |
| 20250602 | 1,155 | 1,163 | 1,146 | 1,148 | 24,800 | -7 | 99% | 99% | 210% | ▼▼▼▼ | 102% | 103% | 0% | 91% | 100% |
| 20250603 | 1,148 | 1,191 | 1,148 | 1,171 | 19,800 | 23 | 102% | 102% | 80% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20250604 | 1,186 | 1,195 | 1,179 | 1,191 | 12,100 | 20 | 102% | 100% | 61% | ▲▲ | 98% | 0% | 0% | 98% | 104% |
| 20250605 | 1,189 | 1,189 | 1,170 | 1,170 | 3,700 | -21 | 98% | 98% | 31% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20250606 | 1,184 | 1,186 | 1,171 | 1,180 | 3,000 | 10 | 101% | 100% | 81% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,700 | 138,000 | 0 | 94,200 | 1,700 | 43,800 |
| 2025-05-23 | 1,500 | 136,500 | 0 | 99,500 | 1,500 | 37,000 |
| 2025-05-16 | 1,500 | 127,200 | 0 | 90,900 | 1,500 | 36,300 |
| 2025-05-09 | 3,400 | 135,700 | 0 | 90,600 | 3,400 | 45,100 |
| 2025-05-02 | 1,700 | 94,100 | 0 | 79,400 | 1,700 | 14,700 |
| 2025-04-25 | 1,500 | 90,300 | 0 | 76,300 | 1,500 | 14,000 |
| 2025-04-18 | 1,300 | 88,300 | 0 | 73,000 | 1,300 | 15,300 |
| 2025-04-11 | 200 | 74,500 | 0 | 58,800 | 200 | 15,700 |
| 2025-04-04 | 300 | 79,100 | 0 | 59,800 | 300 | 19,300 |
| 2025-03-28 | 3,000 | 76,600 | 0 | 57,800 | 3,000 | 18,800 |
| 2025-03-21 | 2,300 | 73,500 | 0 | 51,000 | 2,300 | 22,500 |
| 2025-03-14 | 900 | 76,700 | 0 | 54,000 | 900 | 22,700 |
| 2025-03-07 | 1,900 | 91,400 | 0 | 65,200 | 1,900 | 26,200 |
| 2025-02-28 | 1,800 | 90,300 | 0 | 65,700 | 1,800 | 24,600 |
| 2025-02-21 | 1,900 | 96,000 | 0 | 73,100 | 1,900 | 22,900 |
| 2025-02-14 | 1,900 | 96,500 | 0 | 71,000 | 1,900 | 25,500 |
| 2025-02-07 | 3,200 | 99,200 | 0 | 67,600 | 3,200 | 31,600 |
| 2025-01-31 | 14,300 | 99,600 | 0 | 69,800 | 14,300 | 29,800 |
| 2025-01-24 | 0 | 77,800 | 0 | 53,300 | 0 | 24,500 |
| 2025-01-17 | 0 | 77,700 | 0 | 53,400 | 0 | 24,300 |
| 2025-01-10 | 100 | 86,100 | 0 | 61,500 | 100 | 24,600 |
| 2024-12-27 | 0 | 81,700 | 0 | 54,300 | 0 | 27,400 |
| 2024-12-20 | 0 | 82,300 | 0 | 54,600 | 0 | 27,700 |
| 2024-12-13 | 0 | 76,300 | 0 | 49,000 | 0 | 27,300 |
| 2024-12-06 | 0 | 60,700 | 0 | 41,700 | 0 | 19,000 |
| 2024-11-29 | 0 | 60,800 | 0 | 41,100 | 0 | 19,700 |
| 2024-11-22 | 0 | 60,700 | 0 | 41,100 | 0 | 19,600 |
| 2024-11-15 | 0 | 61,800 | 0 | 41,500 | 0 | 20,300 |
| 2024-11-08 | 0 | 63,400 | 0 | 42,600 | 0 | 20,800 |
| 2024-11-01 | 0 | 64,400 | 0 | 43,500 | 0 | 20,900 |
| 2024-10-25 | 0 | 69,200 | 0 | 43,700 | 0 | 25,500 |
| 2024-10-18 | 0 | 70,400 | 0 | 42,200 | 0 | 28,200 |
| 2024-10-11 | 0 | 70,000 | 0 | 42,600 | 0 | 27,400 |
| 2024-10-04 | 0 | 69,400 | 0 | 41,400 | 0 | 28,000 |
| 2024-09-27 | 0 | 70,400 | 0 | 41,300 | 0 | 29,100 |
| 2024-09-20 | 0 | 71,000 | 0 | 41,200 | 0 | 29,800 |
| 2024-09-13 | 0 | 88,200 | 0 | 57,100 | 0 | 31,100 |
| 2024-09-06 | 0 | 91,000 | 0 | 57,100 | 0 | 33,900 |
| 2024-08-30 | 0 | 141,300 | 0 | 109,000 | 0 | 32,300 |
| 2024-08-23 | 0 | 144,100 | 0 | 110,000 | 0 | 34,100 |
| 2024-08-16 | 0 | 152,700 | 0 | 116,600 | 0 | 36,100 |
| 2024-08-09 | 0 | 149,100 | 0 | 112,500 | 0 | 36,600 |
| 2024-08-02 | 0 | 140,300 | 0 | 107,500 | 0 | 32,800 |
| 2024-07-26 | 0 | 172,000 | 0 | 134,100 | 0 | 37,900 |
| 2024-07-19 | 0 | 157,500 | 0 | 112,300 | 0 | 45,200 |
| 2024-07-12 | 0 | 148,900 | 0 | 108,500 | 0 | 40,400 |
| 2024-07-05 | 0 | 146,400 | 0 | 101,000 | 0 | 45,400 |
| 2024-06-28 | 0 | 146,700 | 0 | 108,100 | 0 | 38,600 |
| 2024-06-21 | 0 | 147,400 | 0 | 106,300 | 0 | 41,100 |
| 2024-06-14 | 0 | 140,100 | 0 | 98,400 | 0 | 41,700 |
| 2024-06-07 | 0 | 133,300 | 0 | 91,600 | 0 | 41,700 |
| 2024-05-31 | 0 | 137,700 | 0 | 91,800 | 0 | 45,900 |
| 2024-05-24 | 0 | 136,200 | 0 | 88,000 | 0 | 48,200 |
| 2024-05-17 | 0 | 137,700 | 0 | 87,700 | 0 | 50,000 |
| 2024-05-10 | 0 | 143,300 | 0 | 90,500 | 0 | 52,800 |
| 2024-05-02 | 0 | 132,000 | 0 | 85,000 | 0 | 47,000 |
| 2024-04-26 | 0 | 129,000 | 0 | 82,900 | 0 | 46,100 |
| 2024-04-19 | 0 | 134,300 | 0 | 83,800 | 0 | 50,500 |
| 2024-04-12 | 0 | 128,800 | 0 | 72,500 | 0 | 56,300 |
| 2024-04-05 | 0 | 117,000 | 0 | 71,900 | 0 | 45,100 |
| 2024-03-29 | 0 | 123,000 | 0 | 82,300 | 0 | 40,700 |
| 2024-03-22 | 0 | 122,800 | 0 | 85,800 | 0 | 37,000 |
| 2024-03-15 | 0 | 158,200 | 0 | 115,500 | 0 | 42,700 |
| 2024-03-08 | 0 | 171,600 | 0 | 120,200 | 0 | 51,400 |
| 2024-03-01 | 0 | 176,400 | 0 | 120,300 | 0 | 56,100 |
| 2024-02-22 | 0 | 179,500 | 0 | 124,800 | 0 | 54,700 |
| 2024-02-16 | 0 | 281,000 | 0 | 230,700 | 0 | 50,300 |
| 2024-02-09 | 0 | 275,300 | 0 | 228,900 | 0 | 46,400 |
| 2024-02-02 | 0 | 311,800 | 0 | 253,700 | 0 | 58,100 |
| 2024-01-26 | 0 | 304,500 | 0 | 256,600 | 0 | 47,900 |
| 2024-01-19 | 0 | 333,000 | 0 | 253,300 | 0 | 79,700 |
| 2024-01-12 | 0 | 323,700 | 0 | 242,500 | 0 | 81,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4262 | 1 | ニフティライフスタイル株式会社 | 想像以上を、みつけよう。 | 2025-06-06 18:27:08 |
| 4262 | 2 | 免責事項 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:12 |
| 4262 | 2 | 株価情報 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:10 |
| 4262 | 2 | 株主優待制度 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:09 |
| 4262 | 2 | 適時開示情報 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:08 |
| 4262 | 2 | その他IR資料 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:07 |
| 4262 | 2 | 株主総会関連資料 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:05 |
| 4262 | 2 | 有価証券報告書等法定開示資料 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:04 |
| 4262 | 2 | 決算説明資料 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:03 |
| 4262 | 2 | 決算短信 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:02 |