| 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 | 1,910 | 1,915 | 1,903 | 1,905 | 9,700 | -7 | 100% | 100% | 156% | ▼▼ | 100% | 100% | 98% | 99% | 101% |
| 20240726 | 1,904 | 1,918 | 1,901 | 1,909 | 5,700 | 4 | 100% | 100% | 59% | ▲ | 101% | 98% | 98% | 100% | 101% |
| 20240729 | 1,917 | 1,931 | 1,910 | 1,929 | 8,400 | 20 | 101% | 101% | 147% | ▲▲ | 98% | 95% | 97% | 100% | 102% |
| 20240730 | 1,929 | 1,929 | 1,881 | 1,881 | 40,900 | -48 | 98% | 98% | 487% | ▼ | 101% | 94% | 100% | 98% | 100% |
| 20240731 | 1,891 | 1,903 | 1,883 | 1,903 | 10,500 | 22 | 101% | 101% | 26% | ▲ | 99% | 96% | 99% | 99% | 101% |
| 20240801 | 1,903 | 1,903 | 1,872 | 1,882 | 14,300 | -21 | 99% | 99% | 136% | ▼ | 98% | 97% | 101% | 98% | 100% |
| 20240802 | 1,875 | 1,883 | 1,830 | 1,836 | 23,500 | -46 | 98% | 98% | 164% | ▼▼ | 91% | 101% | 104% | 95% | 100% |
| 20240805 | 1,809 | 1,809 | 1,648 | 1,649 | 37,300 | -187 | 90% | 91% | 159% | ▼▼▼ | 105% | 109% | 112% | 85% | 100% |
| 20240806 | 1,683 | 1,773 | 1,683 | 1,773 | 11,500 | 124 | 108% | 105% | 31% | ▲ | 103% | 104% | 106% | 92% | 108% |
| 20240807 | 1,773 | 1,834 | 1,769 | 1,820 | 16,100 | 47 | 103% | 103% | 140% | ▲▲ | 99% | 101% | 104% | 94% | 110% |
| 20240808 | 1,820 | 1,822 | 1,794 | 1,794 | 6,100 | -26 | 99% | 99% | 38% | ▼ | 102% | 104% | 105% | 93% | 109% |
| 20240809 | 1,801 | 1,830 | 1,799 | 1,829 | 6,700 | 35 | 102% | 102% | 110% | ▲ | 99% | 102% | 103% | 95% | 111% |
| 20240813 | 1,838 | 1,838 | 1,820 | 1,824 | 2,400 | -5 | 100% | 99% | 36% | ▼ | 101% | 103% | 103% | 95% | 111% |
| 20240814 | 1,825 | 1,847 | 1,825 | 1,844 | 6,400 | 20 | 101% | 101% | 267% | ▲ | 100% | 102% | 102% | 96% | 112% |
| 20240815 | 1,844 | 1,853 | 1,840 | 1,845 | 3,300 | 1 | 100% | 100% | 52% | ▲▲ | 101% | 101% | 102% | 96% | 112% |
| 20240816 | 1,848 | 1,870 | 1,840 | 1,866 | 7,800 | 21 | 101% | 101% | 236% | ▲▲▲ | 100% | 99% | 100% | 97% | 113% |
| 20240819 | 1,874 | 1,874 | 1,860 | 1,868 | 3,600 | 2 | 100% | 100% | 46% | ▲▲▲▲ | 100% | 99% | 100% | 97% | 113% |
| 20240820 | 1,873 | 1,873 | 1,860 | 1,872 | 3,400 | 4 | 100% | 100% | 94% | ▲▲▲▲▲ | 100% | 101% | 101% | 97% | 114% |
| 20240821 | 1,864 | 1,874 | 1,860 | 1,860 | 2,700 | -12 | 99% | 100% | 79% | ▼ | 99% | 101% | 101% | 96% | 113% |
| 20240822 | 1,872 | 1,872 | 1,854 | 1,858 | 2,400 | -2 | 100% | 99% | 89% | ▼▼ | 99% | 101% | 102% | 96% | 113% |
| 20240823 | 1,868 | 1,868 | 1,845 | 1,849 | 6,200 | -9 | 100% | 99% | 258% | ▼▼▼ | 100% | 102% | 103% | 96% | 112% |
| 20240826 | 1,857 | 1,865 | 1,844 | 1,860 | 9,400 | 11 | 101% | 100% | 152% | ▲ | 101% | 101% | 104% | 96% | 113% |
| 20240827 | 1,865 | 1,876 | 1,859 | 1,875 | 6,600 | 15 | 101% | 101% | 70% | ▲▲ | 100% | 100% | 103% | 99% | 114% |
| 20240828 | 1,875 | 1,882 | 1,871 | 1,882 | 3,200 | 7 | 100% | 100% | 48% | ▲▲▲ | 100% | 100% | 103% | 99% | 114% |
| 20240829 | 1,884 | 1,884 | 1,875 | 1,879 | 4,900 | -3 | 100% | 100% | 153% | ▼ | 100% | 98% | 103% | 100% | 114% |
| 20240830 | 1,888 | 1,889 | 1,881 | 1,888 | 3,200 | 9 | 100% | 100% | 65% | ▲ | 99% | 98% | 103% | 100% | 114% |
| 20240902 | 1,888 | 1,891 | 1,876 | 1,876 | 7,300 | -12 | 99% | 99% | 228% | ▼ | 100% | 99% | 103% | 99% | 114% |
| 20240903 | 1,876 | 1,887 | 1,876 | 1,880 | 2,100 | 4 | 100% | 100% | 29% | ▲ | 99% | 99% | 104% | 100% | 106% |
| 20240904 | 1,870 | 1,888 | 1,853 | 1,855 | 7,200 | -25 | 99% | 99% | 343% | ▼ | 100% | 101% | 105% | 98% | 103% |
| 20240905 | 1,850 | 1,868 | 1,836 | 1,843 | 6,100 | -12 | 99% | 100% | 85% | ▼▼ | 100% | 101% | 105% | 98% | 103% |
| 20240906 | 1,852 | 1,856 | 1,845 | 1,848 | 1,700 | 5 | 100% | 100% | 28% | ▲ | 100% | 102% | 106% | 98% | 101% |
| 20240909 | 1,830 | 1,843 | 1,823 | 1,839 | 5,200 | -9 | 100% | 100% | 306% | ▼ | 100% | 101% | 105% | 97% | 101% |
| 20240910 | 1,850 | 1,862 | 1,831 | 1,850 | 12,100 | 11 | 101% | 100% | 233% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20240911 | 1,860 | 1,862 | 1,840 | 1,860 | 7,700 | 10 | 101% | 100% | 64% | ▲▲ | 100% | 102% | 104% | 99% | 101% |
| 20240912 | 1,863 | 1,864 | 1,852 | 1,863 | 5,800 | 3 | 100% | 100% | 75% | ▲▲▲ | 100% | 102% | 104% | 99% | 101% |
| 20240913 | 1,860 | 1,870 | 1,859 | 1,862 | 3,000 | -1 | 100% | 100% | 52% | ▼ | 100% | 103% | 104% | 99% | 101% |
| 20240917 | 1,869 | 1,869 | 1,852 | 1,868 | 5,500 | 6 | 100% | 100% | 183% | ▲ | 100% | 103% | 103% | 99% | 102% |
| 20240918 | 1,884 | 1,887 | 1,863 | 1,879 | 4,800 | 11 | 101% | 100% | 87% | ▲▲ | 100% | 103% | 103% | 100% | 102% |
| 20240919 | 1,889 | 1,893 | 1,880 | 1,893 | 6,800 | 14 | 101% | 100% | 142% | ▲▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20240920 | 1,901 | 1,905 | 1,895 | 1,905 | 8,600 | 12 | 101% | 100% | 126% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 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% | 0% | 100% | 105% |
| 20241008 | 1,927 | 1,937 | 1,925 | 1,925 | 5,500 | -13 | 99% | 100% | 81% | ▼ | 99% | 100% | 0% | 99% | 105% |
| 20241009 | 1,941 | 1,941 | 1,918 | 1,925 | 13,300 | 0 | 100% | 99% | 242% | -- | 100% | 101% | 0% | 99% | 104% |
| 20241010 | 1,925 | 1,930 | 1,917 | 1,929 | 8,700 | 4 | 100% | 100% | 65% | ▲ | 101% | 101% | 0% | 99% | 104% |
| 20241011 | 1,918 | 1,930 | 1,918 | 1,930 | 5,700 | 1 | 100% | 101% | 66% | ▲▲ | 100% | 100% | 0% | 99% | 104% |
| 20241015 | 1,933 | 1,937 | 1,920 | 1,930 | 8,400 | 0 | 100% | 100% | 147% | -- | 100% | 100% | 0% | 99% | 104% |
| 20241016 | 1,927 | 1,936 | 1,927 | 1,936 | 5,800 | 6 | 100% | 100% | 69% | ▲ | 100% | 99% | 0% | 100% | 104% |
| 20241017 | 1,936 | 1,945 | 1,936 | 1,936 | 5,300 | 0 | 100% | 100% | 91% | -- | 100% | 0% | 0% | 100% | 103% |
| 20241018 | 1,938 | 1,940 | 1,923 | 1,935 | 5,400 | -1 | 100% | 100% | 102% | ▼ | 100% | 0% | 0% | 100% | 102% |
| 20241021 | 1,939 | 1,939 | 1,922 | 1,936 | 5,000 | 1 | 100% | 100% | 93% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241022 | 1,922 | 1,935 | 1,921 | 1,925 | 3,900 | -11 | 99% | 100% | 78% | ▼ | % | % | % | 99% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 22:21:09 |
| 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 |
| 4465 | 2 | 有価証券報告書 | 株式会社ニイタカ | 2024-06-15 08:18:15 |