| 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 | 1,916 | 1,918 | 1,905 | 1,918 | 9,600 | 13 | 101% | 100% | 112% | ▲▲▲▲▲ | 101% | 100% | 101% | 100% | 104% |
| 20240925 | 1,920 | 1,940 | 1,918 | 1,940 | 36,500 | 22 | 101% | 101% | 380% | ▲▲▲▲▲▲ | 99% | 100% | 100% | 100% | 105% |
| 20240926 | 1,929 | 1,936 | 1,884 | 1,904 | 37,700 | -36 | 98% | 99% | 103% | ▼ | 101% | 102% | 102% | 98% | 104% |
| 20240927 | 1,895 | 1,923 | 1,895 | 1,915 | 11,800 | 11 | 101% | 101% | 31% | ▲ | 103% | 103% | 104% | 99% | 104% |
| 20240930 | 1,865 | 1,919 | 1,861 | 1,917 | 10,400 | 2 | 100% | 103% | 88% | ▲▲ | 100% | 101% | 101% | 99% | 104% |
| 20241001 | 1,918 | 1,933 | 1,917 | 1,920 | 10,400 | 3 | 100% | 100% | 100% | ▲▲▲ | 100% | 101% | 101% | 99% | 104% |
| 20241002 | 1,921 | 1,940 | 1,917 | 1,922 | 10,000 | 2 | 100% | 100% | 96% | ▲▲▲▲ | 100% | 100% | 100% | 99% | 105% |
| 20241003 | 1,932 | 1,932 | 1,921 | 1,924 | 6,500 | 2 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 100% | 100% | 99% | 105% |
| 20241004 | 1,936 | 1,936 | 1,921 | 1,929 | 4,600 | 5 | 100% | 100% | 71% | ▲▲▲▲▲▲ | 100% | 100% | 99% | 99% | 105% |
| 20241007 | 1,936 | 1,938 | 1,927 | 1,938 | 6,800 | 9 | 100% | 100% | 148% | ▲▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241008 | 1,927 | 1,937 | 1,925 | 1,925 | 5,500 | -13 | 99% | 100% | 81% | ▼ | 99% | 100% | 100% | 99% | 105% |
| 20241009 | 1,941 | 1,941 | 1,918 | 1,925 | 13,300 | 0 | 100% | 99% | 242% | -- | 100% | 101% | 101% | 99% | 104% |
| 20241010 | 1,925 | 1,930 | 1,917 | 1,929 | 8,700 | 4 | 100% | 100% | 65% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20241011 | 1,918 | 1,930 | 1,918 | 1,930 | 5,700 | 1 | 100% | 101% | 66% | ▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20241015 | 1,933 | 1,937 | 1,920 | 1,930 | 8,400 | 0 | 100% | 100% | 147% | -- | 100% | 100% | 101% | 99% | 104% |
| 20241016 | 1,927 | 1,936 | 1,927 | 1,936 | 5,800 | 6 | 100% | 100% | 69% | ▲ | 100% | 99% | 101% | 100% | 104% |
| 20241017 | 1,936 | 1,945 | 1,936 | 1,936 | 5,300 | 0 | 100% | 100% | 91% | -- | 100% | 99% | 101% | 100% | 103% |
| 20241018 | 1,938 | 1,940 | 1,923 | 1,935 | 5,400 | -1 | 100% | 100% | 102% | ▼ | 100% | 99% | 100% | 100% | 102% |
| 20241021 | 1,939 | 1,939 | 1,922 | 1,936 | 5,000 | 1 | 100% | 100% | 93% | ▲ | 100% | 99% | 101% | 100% | 102% |
| 20241022 | 1,922 | 1,935 | 1,921 | 1,925 | 3,900 | -11 | 99% | 100% | 78% | ▼ | 99% | 99% | 101% | 99% | 101% |
| 20241023 | 1,923 | 1,923 | 1,912 | 1,912 | 5,300 | -13 | 99% | 99% | 136% | ▼▼ | 100% | 99% | 102% | 99% | 100% |
| 20241024 | 1,915 | 1,922 | 1,910 | 1,915 | 5,500 | 3 | 100% | 100% | 104% | ▲ | 99% | 100% | 101% | 99% | 101% |
| 20241025 | 1,920 | 1,922 | 1,900 | 1,900 | 8,100 | -15 | 99% | 99% | 147% | ▼ | 100% | 101% | 103% | 98% | 100% |
| 20241028 | 1,900 | 1,917 | 1,899 | 1,899 | 5,200 | -1 | 100% | 100% | 64% | ▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20241029 | 1,900 | 1,910 | 1,897 | 1,899 | 4,900 | 0 | 100% | 100% | 94% | -- | 100% | 101% | 103% | 98% | 100% |
| 20241030 | 1,898 | 1,908 | 1,890 | 1,890 | 34,800 | -9 | 100% | 100% | 710% | ▼ | 101% | 102% | 103% | 98% | 100% |
| 20241031 | 1,908 | 1,920 | 1,893 | 1,920 | 11,700 | 30 | 102% | 101% | 34% | ▲ | 101% | 102% | 103% | 99% | 102% |
| 20241101 | 1,900 | 1,918 | 1,896 | 1,917 | 7,900 | -3 | 100% | 101% | 68% | ▼ | 99% | 101% | 102% | 99% | 101% |
| 20241105 | 1,918 | 1,920 | 1,903 | 1,907 | 8,200 | -10 | 99% | 99% | 104% | ▼▼ | 100% | 101% | 103% | 98% | 101% |
| 20241106 | 1,912 | 1,924 | 1,907 | 1,915 | 5,800 | 8 | 100% | 100% | 71% | ▲ | 101% | 101% | 102% | 99% | 101% |
| 20241107 | 1,920 | 1,940 | 1,916 | 1,939 | 12,600 | 24 | 101% | 101% | 217% | ▲▲ | 99% | 100% | 101% | 100% | 103% |
| 20241108 | 1,945 | 1,945 | 1,917 | 1,932 | 8,500 | -7 | 100% | 99% | 67% | ▼ | 100% | 101% | 102% | 100% | 102% |
| 20241111 | 1,929 | 1,949 | 1,929 | 1,936 | 11,100 | 4 | 100% | 100% | 131% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20241112 | 1,933 | 1,942 | 1,926 | 1,931 | 13,100 | -5 | 100% | 100% | 118% | ▼ | 100% | 100% | 101% | 100% | 102% |
| 20241113 | 1,936 | 1,954 | 1,936 | 1,943 | 36,300 | 12 | 101% | 100% | 277% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20241114 | 1,954 | 1,960 | 1,948 | 1,948 | 15,000 | 5 | 100% | 100% | 41% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241115 | 1,944 | 1,951 | 1,939 | 1,943 | 9,100 | -5 | 100% | 100% | 61% | ▼ | 100% | 100% | 101% | 100% | 103% |
| 20241118 | 1,939 | 1,940 | 1,929 | 1,930 | 13,100 | -13 | 99% | 100% | 144% | ▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20241119 | 1,924 | 1,934 | 1,924 | 1,932 | 7,600 | 2 | 100% | 100% | 58% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20241120 | 1,933 | 1,938 | 1,925 | 1,930 | 11,300 | -2 | 100% | 100% | 149% | ▼ | 100% | 101% | 104% | 99% | 102% |
| 20241121 | 1,935 | 1,941 | 1,935 | 1,938 | 6,300 | 8 | 100% | 100% | 56% | ▲ | 100% | 102% | 105% | 99% | 103% |
| 20241122 | 1,930 | 1,939 | 1,930 | 1,935 | 13,900 | -3 | 100% | 100% | 221% | ▼ | 100% | 98% | 104% | 99% | 102% |
| 20241125 | 1,941 | 1,950 | 1,934 | 1,948 | 36,300 | 13 | 101% | 100% | 261% | ▲ | 100% | 95% | 104% | 100% | 103% |
| 20241126 | 1,943 | 1,950 | 1,941 | 1,946 | 48,800 | -2 | 100% | 100% | 134% | ▼ | 101% | 97% | 104% | 100% | 103% |
| 20241127 | 1,934 | 1,962 | 1,927 | 1,962 | 193,900 | 16 | 101% | 101% | 397% | ▲ | 100% | 99% | 107% | 100% | 104% |
| 20241128 | 1,896 | 1,912 | 1,885 | 1,894 | 80,600 | -68 | 97% | 100% | 42% | ▼ | 101% | 105% | 111% | 97% | 100% |
| 20241129 | 1,818 | 1,856 | 1,815 | 1,837 | 44,500 | -57 | 97% | 101% | 55% | ▼▼ | 101% | 104% | 110% | 94% | 100% |
| 20241202 | 1,843 | 1,860 | 1,843 | 1,855 | 19,900 | 18 | 101% | 101% | 45% | ▲ | 101% | 102% | 109% | 95% | 101% |
| 20241203 | 1,855 | 1,874 | 1,855 | 1,870 | 17,800 | 15 | 101% | 101% | 89% | ▲▲ | 100% | 104% | 108% | 95% | 102% |
| 20241204 | 1,874 | 1,889 | 1,868 | 1,870 | 13,000 | 0 | 100% | 100% | 73% | -- | 100% | 102% | 106% | 95% | 102% |
| 20241205 | 1,910 | 1,910 | 1,880 | 1,910 | 32,600 | 40 | 102% | 100% | 251% | ▲ | 99% | 102% | 105% | 97% | 104% |
| 20241206 | 1,902 | 1,902 | 1,891 | 1,892 | 5,600 | -18 | 99% | 99% | 17% | ▼ | 99% | 102% | 0% | 96% | 103% |
| 20241209 | 1,906 | 1,906 | 1,891 | 1,892 | 6,000 | 0 | 100% | 99% | 107% | -- | 99% | 99% | 0% | 96% | 103% |
| 20241210 | 1,982 | 1,993 | 1,946 | 1,955 | 107,900 | 63 | 103% | 99% | 1798% | ▲ | 99% | 101% | 0% | 100% | 106% |
| 20241211 | 1,959 | 1,959 | 1,926 | 1,942 | 23,000 | -13 | 99% | 99% | 21% | ▼ | 100% | 103% | 0% | 99% | 106% |
| 20241212 | 1,956 | 1,956 | 1,935 | 1,949 | 13,400 | 7 | 100% | 100% | 58% | ▲ | 100% | 104% | 0% | 99% | 106% |
| 20241213 | 1,936 | 1,944 | 1,932 | 1,942 | 9,800 | -7 | 100% | 100% | 73% | ▼ | 101% | 104% | 0% | 99% | 106% |
| 20241216 | 1,941 | 1,978 | 1,938 | 1,970 | 24,200 | 28 | 101% | 101% | 247% | ▲ | 100% | 102% | 0% | 100% | 107% |
| 20241217 | 1,970 | 1,987 | 1,967 | 1,972 | 13,500 | 2 | 100% | 100% | 56% | ▲▲ | 102% | 0% | 0% | 100% | 107% |
| 20241218 | 1,973 | 2,020 | 1,972 | 2,007 | 26,800 | 35 | 102% | 102% | 199% | ▲▲▲ | 101% | 0% | 0% | 100% | 109% |
| 20241219 | 2,001 | 2,020 | 1,993 | 2,020 | 15,300 | 13 | 101% | 101% | 57% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20241220 | 2,025 | 2,036 | 2,001 | 2,002 | 16,900 | -18 | 99% | 99% | 110% | ▼ | % | % | % | 99% | 109% |
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 | 18,100 | 31,100 | 0 | 21,200 | 18,100 | 9,900 |
| 2024-12-06 | 16,400 | 28,900 | 0 | 19,900 | 16,400 | 9,000 |
| 2024-11-29 | 41,900 | 31,100 | 0 | 19,000 | 41,900 | 12,100 |
| 2024-11-22 | 59,200 | 27,300 | 0 | 16,800 | 59,200 | 10,500 |
| 2024-11-15 | 37,900 | 29,000 | 0 | 15,700 | 37,900 | 13,300 |
| 2024-11-08 | 15,300 | 29,000 | 0 | 16,700 | 15,300 | 12,300 |
| 2024-11-01 | 5,700 | 28,800 | 0 | 15,900 | 5,700 | 12,900 |
| 2024-10-25 | 1,800 | 35,400 | 0 | 19,700 | 1,800 | 15,700 |
| 2024-10-18 | 2,000 | 35,700 | 0 | 20,100 | 2,000 | 15,600 |
| 2024-10-11 | 2,200 | 39,000 | 0 | 17,600 | 2,200 | 21,400 |
| 2024-10-04 | 2,200 | 40,200 | 0 | 17,300 | 2,200 | 22,900 |
| 2024-09-27 | 2,200 | 42,000 | 0 | 18,600 | 2,200 | 23,400 |
| 2024-09-20 | 1,600 | 36,900 | 0 | 18,700 | 1,600 | 18,200 |
| 2024-09-13 | 1,100 | 36,300 | 0 | 18,200 | 1,100 | 18,100 |
| 2024-09-06 | 900 | 35,500 | 0 | 18,800 | 900 | 16,700 |
| 2024-08-30 | 800 | 32,900 | 0 | 17,100 | 800 | 15,800 |
| 2024-08-23 | 600 | 35,000 | 0 | 17,500 | 600 | 17,500 |
| 2024-08-16 | 700 | 35,500 | 0 | 17,500 | 700 | 18,000 |
| 2024-08-09 | 600 | 39,400 | 0 | 17,300 | 600 | 22,100 |
| 2024-08-02 | 1,700 | 48,200 | 0 | 21,800 | 1,700 | 26,400 |
| 2024-07-26 | 1,900 | 45,500 | 0 | 23,000 | 1,900 | 22,500 |
| 2024-07-19 | 1,800 | 51,400 | 0 | 22,300 | 1,800 | 29,100 |
| 2024-07-12 | 1,600 | 56,600 | 0 | 26,300 | 1,600 | 30,300 |
| 2024-07-05 | 1,700 | 53,700 | 0 | 24,600 | 1,700 | 29,100 |
| 2024-06-28 | 800 | 46,200 | 0 | 21,000 | 800 | 25,200 |
| 2024-06-21 | 1,000 | 43,200 | 0 | 20,300 | 1,000 | 22,900 |
| 2024-06-14 | 1,500 | 42,700 | 0 | 20,400 | 1,500 | 22,300 |
| 2024-06-07 | 3,800 | 38,300 | 900 | 18,900 | 2,900 | 19,400 |
| 2024-05-31 | 16,300 | 37,800 | 1,400 | 18,600 | 14,900 | 19,200 |
| 2024-05-24 | 22,900 | 49,200 | 2,800 | 21,000 | 20,100 | 28,200 |
| 2024-05-17 | 13,900 | 62,800 | 2,800 | 22,900 | 11,100 | 39,900 |
| 2024-05-10 | 7,000 | 65,300 | 2,700 | 23,000 | 4,300 | 42,300 |
| 2024-05-02 | 6,000 | 70,400 | 2,100 | 22,900 | 3,900 | 47,500 |
| 2024-04-26 | 2,600 | 70,500 | 0 | 22,500 | 2,600 | 48,000 |
| 2024-04-19 | 1,200 | 69,700 | 0 | 22,300 | 1,200 | 47,400 |
| 2024-04-12 | 2,200 | 63,800 | 0 | 22,900 | 2,200 | 40,900 |
| 2024-04-05 | 3,000 | 60,700 | 0 | 23,500 | 3,000 | 37,200 |
| 2024-03-29 | 5,500 | 67,600 | 0 | 24,800 | 5,500 | 42,800 |
| 2024-03-22 | 1,200 | 59,400 | 0 | 22,800 | 1,200 | 36,600 |
| 2024-03-15 | 1,100 | 54,300 | 0 | 22,200 | 1,100 | 32,100 |
| 2024-03-08 | 1,300 | 54,500 | 0 | 22,500 | 1,300 | 32,000 |
| 2024-03-01 | 1,100 | 53,300 | 0 | 21,500 | 1,100 | 31,800 |
| 2024-02-22 | 1,700 | 48,900 | 0 | 20,900 | 1,700 | 28,000 |
| 2024-02-16 | 1,000 | 47,600 | 0 | 19,600 | 1,000 | 28,000 |
| 2024-02-09 | 1,100 | 47,400 | 0 | 20,500 | 1,100 | 26,900 |
| 2024-02-02 | 1,500 | 48,500 | 0 | 20,000 | 1,500 | 28,500 |
| 2024-01-26 | 1,800 | 54,400 | 0 | 19,200 | 1,800 | 35,200 |
| 2024-01-19 | 1,900 | 54,700 | 0 | 19,300 | 1,900 | 35,400 |
| 2024-01-12 | 1,600 | 53,100 | 0 | 20,900 | 1,600 | 32,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 15:30 | ニイタカ | （経過報告）連結子会社の異動（持分譲渡）に関するお知らせ |
| 20241209 | 15:30 | ニイタカ | 特別利益の計上及び2025年５月期の業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240925 | 15:00 | ニイタカ | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240821 | 15:00 | ニイタカ | 人事異動に関するお知らせ |
| 20240729 | 18:00 | ニイタカ | 剰余金の配当に関するお知らせ |
| 20240712 | 15:00 | ニイタカ | 通期連結業績予想と実績値との差異及び法人税等調整額（益）の計上に関するお知らせ |
| 20240712 | 15:00 | ニイタカ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | ニイタカ | 中期経営計画の最終年度連結数値目標の修正に関するお知らせ |
| 20240328 | 15:15 | ニイタカ | （訂正・数値データ訂正）「2024年５月期 第３四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240327 | 16:00 | ニイタカ | 2024年5月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240327 | 16:00 | ニイタカ | 組織変更と人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UI6L | 350 | 2024-10-11 09:32 | 株式会社ニイタカ | 株式会社ニイタカＳＣ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4465 | 1 | 株式会社ニイタカ | 2024-12-21 19:28:28 |
| 4465 | 2 | びわ湖工場で株主さま向け工場見学会を開催しました | 2024-11-11 17:30:41 |
| 4465 | 2 | 決算公告 | 株式会社ニイタカ | 2024-06-21 14:39:35 |
| 4465 | 2 | 電子公告 | 株式会社ニイタカ | 2024-06-21 14:39:31 |
| 4465 | 2 | 株主優待 | 株式会社ニイタカ | 2024-06-21 14:39:27 |
| 4465 | 2 | IRニュース | 株式会社ニイタカ | 2024-06-18 07:07:36 |
| 4465 | 2 | IR・投資家情報 | 株式会社ニイタカ | 2024-06-18 07:07:34 |
| 4465 | 2 | IRニュース | 株式会社ニイタカ | 2024-06-15 08:18:20 |
| 4465 | 2 | 株主総会 | 株式会社ニイタカ | 2024-06-15 08:18:19 |
| 4465 | 2 | その他資料 | 株式会社ニイタカ | 2024-06-15 08:18:17 |