| 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 | 1,954 | 1,959 | 1,946 | 1,948 | 10,300 | 11 | 101% | 100% | 229% | ▲ | 101% | 104% | 110% | 100% | 101% |
| 20250311 | 1,945 | 1,955 | 1,937 | 1,955 | 9,200 | 7 | 100% | 101% | 89% | ▲▲ | 100% | 104% | 109% | 100% | 102% |
| 20250312 | 1,960 | 1,968 | 1,958 | 1,960 | 8,300 | 5 | 100% | 100% | 90% | ▲▲▲ | 101% | 104% | 105% | 100% | 102% |
| 20250313 | 1,974 | 1,990 | 1,965 | 1,987 | 6,200 | 27 | 101% | 101% | 75% | ▲▲▲▲ | 100% | 103% | 105% | 100% | 103% |
| 20250314 | 1,998 | 2,000 | 1,990 | 2,000 | 7,000 | 13 | 101% | 100% | 113% | ▲▲▲▲▲ | 101% | 104% | 105% | 100% | 104% |
| 20250317 | 2,015 | 2,054 | 2,007 | 2,031 | 18,000 | 31 | 102% | 101% | 257% | ▲▲▲▲▲▲ | 100% | 103% | 104% | 100% | 106% |
| 20250318 | 2,041 | 2,046 | 2,025 | 2,031 | 12,600 | 0 | 100% | 100% | 70% | -- | 101% | 105% | 105% | 100% | 106% |
| 20250319 | 2,031 | 2,060 | 2,025 | 2,058 | 8,600 | 27 | 101% | 101% | 68% | ▲ | 100% | 103% | 104% | 100% | 107% |
| 20250321 | 2,063 | 2,085 | 2,060 | 2,063 | 13,600 | 5 | 100% | 100% | 158% | ▲▲ | 101% | 103% | 103% | 100% | 107% |
| 20250324 | 2,079 | 2,099 | 2,075 | 2,099 | 26,600 | 36 | 102% | 101% | 196% | ▲▲▲ | 100% | 98% | 102% | 100% | 109% |
| 20250325 | 2,108 | 2,108 | 2,086 | 2,099 | 25,500 | 0 | 100% | 100% | 96% | -- | 101% | 98% | 102% | 100% | 109% |
| 20250326 | 2,099 | 2,124 | 2,091 | 2,124 | 23,200 | 25 | 101% | 101% | 91% | ▲ | 101% | 98% | 102% | 100% | 110% |
| 20250327 | 2,115 | 2,137 | 2,115 | 2,131 | 52,400 | 7 | 100% | 101% | 226% | ▲▲ | 98% | 98% | 102% | 100% | 110% |
| 20250328 | 2,110 | 2,125 | 2,050 | 2,066 | 54,400 | -65 | 97% | 98% | 104% | ▼ | 100% | 99% | 105% | 97% | 107% |
| 20250331 | 2,066 | 2,096 | 2,047 | 2,061 | 38,600 | -5 | 100% | 100% | 71% | ▼▼ | 99% | 98% | 104% | 97% | 107% |
| 20250401 | 2,083 | 2,098 | 2,063 | 2,063 | 18,000 | 2 | 100% | 99% | 47% | ▲ | 100% | 98% | 105% | 97% | 107% |
| 20250402 | 2,063 | 2,077 | 2,056 | 2,058 | 9,900 | -5 | 100% | 100% | 55% | ▼ | 101% | 102% | 107% | 97% | 107% |
| 20250403 | 2,030 | 2,050 | 2,026 | 2,041 | 17,600 | -17 | 99% | 101% | 178% | ▼▼ | 100% | 101% | 106% | 96% | 105% |
| 20250404 | 2,037 | 2,039 | 1,996 | 2,039 | 22,400 | -2 | 100% | 100% | 127% | ▼▼▼ | 102% | 105% | 109% | 96% | 105% |
| 20250408 | 1,996 | 2,058 | 1,996 | 2,028 | 15,100 | -11 | 99% | 102% | 67% | ▼▼▼▼ | 99% | 105% | 110% | 95% | 104% |
| 20250409 | 2,012 | 2,018 | 1,996 | 1,998 | 8,100 | -30 | 99% | 99% | 54% | ▼▼▼▼▼ | 100% | 103% | 107% | 94% | 102% |
| 20250410 | 2,060 | 2,079 | 2,023 | 2,066 | 25,300 | 68 | 103% | 100% | 312% | ▲ | 101% | 104% | 108% | 97% | 105% |
| 20250411 | 2,051 | 2,089 | 2,013 | 2,066 | 12,500 | 0 | 100% | 101% | 49% | -- | 100% | 102% | 106% | 97% | 104% |
| 20250414 | 2,090 | 2,123 | 2,067 | 2,095 | 16,600 | 29 | 101% | 100% | 133% | ▲ | 101% | 102% | 105% | 98% | 105% |
| 20250415 | 2,097 | 2,119 | 2,097 | 2,116 | 7,300 | 21 | 101% | 101% | 44% | ▲▲ | 101% | 101% | 104% | 99% | 106% |
| 20250416 | 2,115 | 2,128 | 2,094 | 2,126 | 18,800 | 10 | 100% | 101% | 258% | ▲▲▲ | 99% | 101% | 104% | 100% | 106% |
| 20250417 | 2,126 | 2,134 | 2,109 | 2,112 | 8,400 | -14 | 99% | 99% | 45% | ▼ | 101% | 102% | 104% | 99% | 106% |
| 20250418 | 2,113 | 2,143 | 2,113 | 2,137 | 15,000 | 25 | 101% | 101% | 179% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20250421 | 2,137 | 2,158 | 2,136 | 2,136 | 8,900 | -1 | 100% | 100% | 59% | ▼ | 101% | 102% | 104% | 100% | 107% |
| 20250422 | 2,125 | 2,156 | 2,125 | 2,143 | 4,500 | 7 | 100% | 101% | 51% | ▲ | 100% | 101% | 102% | 100% | 107% |
| 20250423 | 2,150 | 2,150 | 2,127 | 2,143 | 8,100 | 0 | 100% | 100% | 180% | -- | 100% | 101% | 102% | 100% | 107% |
| 20250424 | 2,144 | 2,158 | 2,138 | 2,147 | 7,100 | 4 | 100% | 100% | 88% | ▲ | 100% | 101% | 102% | 100% | 107% |
| 20250425 | 2,147 | 2,154 | 2,145 | 2,147 | 7,100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 102% | 100% | 107% |
| 20250428 | 2,158 | 2,190 | 2,158 | 2,162 | 14,900 | 15 | 101% | 100% | 210% | ▲ | 100% | 102% | 101% | 100% | 108% |
| 20250430 | 2,168 | 2,184 | 2,160 | 2,163 | 11,900 | 1 | 100% | 100% | 80% | ▲▲ | 100% | 102% | 101% | 100% | 108% |
| 20250501 | 2,163 | 2,170 | 2,150 | 2,158 | 12,900 | -5 | 100% | 100% | 108% | ▼ | 100% | 102% | 101% | 100% | 108% |
| 20250502 | 2,166 | 2,178 | 2,155 | 2,166 | 8,000 | 8 | 100% | 100% | 62% | ▲ | 102% | 102% | 101% | 100% | 108% |
| 20250507 | 2,160 | 2,213 | 2,160 | 2,204 | 25,000 | 38 | 102% | 102% | 313% | ▲▲ | 100% | 100% | 99% | 100% | 110% |
| 20250508 | 2,196 | 2,220 | 2,193 | 2,198 | 13,600 | -6 | 100% | 100% | 54% | ▼ | 100% | 99% | 98% | 100% | 110% |
| 20250509 | 2,217 | 2,244 | 2,200 | 2,207 | 14,300 | 9 | 100% | 100% | 105% | ▲ | 100% | 99% | 98% | 100% | 110% |
| 20250512 | 2,207 | 2,210 | 2,183 | 2,198 | 14,100 | -9 | 100% | 100% | 99% | ▼ | 98% | 98% | 98% | 100% | 106% |
| 20250513 | 2,226 | 2,226 | 2,187 | 2,190 | 13,300 | -8 | 100% | 98% | 94% | ▼▼ | 100% | 100% | 99% | 99% | 106% |
| 20250514 | 2,190 | 2,193 | 2,170 | 2,188 | 13,100 | -2 | 100% | 100% | 98% | ▼▼▼ | 100% | 100% | 97% | 99% | 104% |
| 20250515 | 2,188 | 2,191 | 2,168 | 2,182 | 9,300 | -6 | 100% | 100% | 71% | ▼▼▼▼ | 100% | 100% | 97% | 99% | 103% |
| 20250516 | 2,182 | 2,185 | 2,170 | 2,176 | 7,800 | -6 | 100% | 100% | 84% | ▼▼▼▼▼ | 100% | 100% | 97% | 99% | 103% |
| 20250519 | 2,172 | 2,194 | 2,170 | 2,178 | 11,600 | 2 | 100% | 100% | 149% | ▲ | 101% | 100% | 97% | 99% | 103% |
| 20250520 | 2,178 | 2,195 | 2,178 | 2,195 | 14,600 | 17 | 101% | 101% | 126% | ▲▲ | 100% | 100% | 97% | 99% | 103% |
| 20250521 | 2,180 | 2,204 | 2,180 | 2,190 | 18,700 | -5 | 100% | 100% | 128% | ▼ | 99% | 99% | 97% | 99% | 103% |
| 20250522 | 2,190 | 2,204 | 2,168 | 2,177 | 26,600 | -13 | 99% | 99% | 142% | ▼▼ | 100% | 100% | 97% | 99% | 102% |
| 20250523 | 2,173 | 2,180 | 2,166 | 2,173 | 18,500 | -4 | 100% | 100% | 70% | ▼▼▼ | 100% | 98% | 0% | 98% | 101% |
| 20250526 | 2,173 | 2,191 | 2,167 | 2,170 | 23,600 | -3 | 100% | 100% | 128% | ▼▼▼▼ | 100% | 98% | 0% | 98% | 101% |
| 20250527 | 2,167 | 2,177 | 2,167 | 2,172 | 30,300 | 2 | 100% | 100% | 128% | ▲ | 100% | 96% | 0% | 98% | 101% |
| 20250528 | 2,172 | 2,178 | 2,168 | 2,170 | 111,700 | -2 | 100% | 100% | 369% | ▼ | 99% | 100% | 0% | 98% | 101% |
| 20250529 | 2,124 | 2,130 | 2,092 | 2,095 | 62,600 | -75 | 97% | 99% | 56% | ▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20250530 | 2,095 | 2,132 | 2,085 | 2,122 | 38,600 | 27 | 101% | 101% | 62% | ▲ | 98% | 100% | 0% | 96% | 101% |
| 20250602 | 2,122 | 2,122 | 2,085 | 2,085 | 14,900 | -37 | 98% | 98% | 39% | ▼ | 99% | 102% | 0% | 94% | 100% |
| 20250603 | 2,085 | 2,085 | 2,065 | 2,073 | 18,300 | -12 | 99% | 99% | 123% | ▼▼ | 102% | 0% | 0% | 94% | 100% |
| 20250604 | 2,082 | 2,119 | 2,074 | 2,116 | 19,000 | 43 | 102% | 102% | 104% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20250605 | 2,116 | 2,116 | 2,081 | 2,088 | 5,700 | -28 | 99% | 99% | 30% | ▼ | 101% | 0% | 0% | 95% | 101% |
| 20250606 | 2,105 | 2,123 | 2,092 | 2,117 | 15,300 | 29 | 101% | 101% | 268% | ▲ | % | % | % | 96% | 102% |
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 | 15,500 | 31,400 | 0 | 20,300 | 15,500 | 11,100 |
| 2025-05-23 | 37,500 | 31,500 | 0 | 20,900 | 37,500 | 10,600 |
| 2025-05-16 | 20,200 | 29,500 | 0 | 18,800 | 20,200 | 10,700 |
| 2025-05-09 | 21,000 | 28,000 | 0 | 19,600 | 21,000 | 8,400 |
| 2025-05-02 | 13,300 | 33,200 | 0 | 20,400 | 13,300 | 12,800 |
| 2025-04-25 | 9,600 | 34,200 | 0 | 18,800 | 9,600 | 15,400 |
| 2025-04-18 | 9,000 | 32,200 | 0 | 18,900 | 9,000 | 13,300 |
| 2025-04-11 | 4,100 | 38,400 | 0 | 21,000 | 4,100 | 17,400 |
| 2025-04-04 | 4,200 | 47,000 | 0 | 23,100 | 4,200 | 23,900 |
| 2025-03-28 | 4,500 | 52,000 | 0 | 24,200 | 4,500 | 27,800 |
| 2025-03-21 | 2,400 | 57,400 | 0 | 26,100 | 2,400 | 31,300 |
| 2025-03-14 | 2,000 | 49,900 | 0 | 26,500 | 2,000 | 23,400 |
| 2025-03-07 | 2,600 | 54,600 | 0 | 28,600 | 2,600 | 26,000 |
| 2025-02-28 | 2,800 | 55,000 | 0 | 29,200 | 2,800 | 25,800 |
| 2025-02-21 | 2,700 | 54,700 | 0 | 29,200 | 2,700 | 25,500 |
| 2025-02-14 | 2,400 | 54,300 | 0 | 29,500 | 2,400 | 24,800 |
| 2025-02-07 | 2,900 | 52,500 | 0 | 28,800 | 2,900 | 23,700 |
| 2025-01-31 | 2,800 | 51,900 | 0 | 27,500 | 2,800 | 24,400 |
| 2025-01-24 | 3,600 | 34,700 | 0 | 20,800 | 3,600 | 13,900 |
| 2025-01-17 | 2,700 | 33,600 | 0 | 21,300 | 2,700 | 12,300 |
| 2025-01-10 | 7,400 | 35,200 | 0 | 20,400 | 7,400 | 14,800 |
| 2024-12-27 | 11,000 | 37,200 | 0 | 20,100 | 11,000 | 17,100 |
| 2024-12-20 | 10,400 | 27,900 | 0 | 19,100 | 10,400 | 8,800 |
| 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 |
|---|---|---|---|
| 20250327 | 15:30 | ニイタカ | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241224 | 15:30 | ニイタカ | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4465 | 1 | 株式会社ニイタカ | 2025-06-07 06:21:24 |
| 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 |