| 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 | 3,785 | 3,815 | 3,765 | 3,785 | 22,400 | 25 | 101% | 100% | 51% | ▲▲▲▲ | 100% | 102% | 104% | 100% | 107% |
| 20250311 | 3,755 | 3,780 | 3,720 | 3,750 | 29,000 | -35 | 99% | 100% | 129% | ▼ | 101% | 103% | 105% | 99% | 106% |
| 20250312 | 3,730 | 3,800 | 3,730 | 3,780 | 22,000 | 30 | 101% | 101% | 76% | ▲ | 100% | 102% | 100% | 100% | 107% |
| 20250313 | 3,780 | 3,815 | 3,765 | 3,795 | 29,100 | 15 | 100% | 100% | 132% | ▲▲ | 101% | 102% | 99% | 100% | 108% |
| 20250314 | 3,785 | 3,820 | 3,785 | 3,815 | 25,800 | 20 | 101% | 101% | 89% | ▲▲▲ | 100% | 101% | 98% | 100% | 108% |
| 20250317 | 3,830 | 3,865 | 3,815 | 3,835 | 23,000 | 20 | 101% | 100% | 89% | ▲▲▲▲ | 100% | 100% | 98% | 100% | 109% |
| 20250318 | 3,835 | 3,885 | 3,835 | 3,840 | 23,400 | 5 | 100% | 100% | 102% | ▲▲▲▲▲ | 101% | 102% | 95% | 100% | 109% |
| 20250319 | 3,830 | 3,915 | 3,830 | 3,870 | 16,300 | 30 | 101% | 101% | 70% | ▲▲▲▲▲▲ | 100% | 101% | 92% | 100% | 110% |
| 20250321 | 3,860 | 3,905 | 3,860 | 3,875 | 32,700 | 5 | 100% | 100% | 201% | ▲▲▲▲▲▲▲ | 99% | 101% | 91% | 100% | 110% |
| 20250324 | 3,890 | 3,890 | 3,820 | 3,850 | 23,200 | -25 | 99% | 99% | 71% | ▼ | 100% | 98% | 95% | 99% | 109% |
| 20250325 | 3,850 | 3,865 | 3,830 | 3,850 | 13,200 | 0 | 100% | 100% | 57% | -- | 101% | 97% | 95% | 99% | 109% |
| 20250326 | 3,860 | 3,910 | 3,855 | 3,895 | 47,300 | 45 | 101% | 101% | 358% | ▲ | 101% | 97% | 95% | 100% | 110% |
| 20250327 | 3,860 | 3,920 | 3,845 | 3,910 | 62,400 | 15 | 100% | 101% | 132% | ▲▲ | 99% | 99% | 96% | 100% | 110% |
| 20250328 | 3,815 | 3,825 | 3,770 | 3,790 | 38,900 | -120 | 97% | 99% | 62% | ▼ | 100% | 97% | 98% | 97% | 106% |
| 20250331 | 3,750 | 3,760 | 3,680 | 3,740 | 49,300 | -50 | 99% | 100% | 127% | ▼▼ | 100% | 92% | 97% | 96% | 104% |
| 20250401 | 3,775 | 3,805 | 3,760 | 3,760 | 25,500 | 20 | 101% | 100% | 52% | ▲ | 99% | 89% | 96% | 96% | 105% |
| 20250402 | 3,815 | 3,815 | 3,740 | 3,760 | 40,200 | 0 | 100% | 99% | 158% | -- | 99% | 94% | 100% | 96% | 104% |
| 20250403 | 3,695 | 3,720 | 3,610 | 3,640 | 39,600 | -120 | 97% | 99% | 99% | ▼ | 97% | 97% | 103% | 93% | 100% |
| 20250404 | 3,575 | 3,575 | 3,400 | 3,460 | 51,800 | -180 | 95% | 97% | 131% | ▼▼ | 100% | 103% | 109% | 88% | 100% |
| 20250408 | 3,375 | 3,435 | 3,335 | 3,385 | 45,600 | -75 | 98% | 100% | 88% | ▼▼▼ | 99% | 104% | 110% | 87% | 100% |
| 20250409 | 3,335 | 3,345 | 3,250 | 3,285 | 35,700 | -100 | 97% | 99% | 78% | ▼▼▼▼ | 98% | 99% | 104% | 84% | 100% |
| 20250410 | 3,535 | 3,535 | 3,440 | 3,475 | 36,700 | 190 | 106% | 98% | 103% | ▲ | 103% | 105% | 110% | 89% | 106% |
| 20250411 | 3,335 | 3,435 | 3,295 | 3,425 | 31,200 | -50 | 99% | 103% | 85% | ▼ | 100% | 102% | 106% | 88% | 104% |
| 20250414 | 3,480 | 3,505 | 3,430 | 3,470 | 34,500 | 45 | 101% | 100% | 111% | ▲ | 99% | 101% | 105% | 89% | 106% |
| 20250415 | 3,505 | 3,505 | 3,470 | 3,480 | 27,100 | 10 | 100% | 99% | 79% | ▲▲ | 100% | 103% | 105% | 89% | 106% |
| 20250416 | 3,520 | 3,535 | 3,495 | 3,510 | 22,700 | 30 | 101% | 100% | 84% | ▲▲▲ | 100% | 104% | 105% | 90% | 107% |
| 20250417 | 3,520 | 3,525 | 3,480 | 3,505 | 17,700 | -5 | 100% | 100% | 78% | ▼ | 100% | 103% | 104% | 90% | 107% |
| 20250418 | 3,555 | 3,575 | 3,505 | 3,555 | 18,400 | 50 | 101% | 100% | 104% | ▲ | 100% | 103% | 104% | 91% | 108% |
| 20250421 | 3,555 | 3,590 | 3,525 | 3,545 | 12,000 | -10 | 100% | 100% | 65% | ▼ | 102% | 102% | 104% | 91% | 108% |
| 20250422 | 3,580 | 3,645 | 3,570 | 3,640 | 30,600 | 95 | 103% | 102% | 255% | ▲ | 100% | 99% | 103% | 93% | 111% |
| 20250423 | 3,685 | 3,715 | 3,660 | 3,675 | 36,800 | 35 | 101% | 100% | 120% | ▲▲ | 99% | 100% | 103% | 94% | 112% |
| 20250424 | 3,675 | 3,700 | 3,630 | 3,640 | 18,600 | -35 | 99% | 99% | 51% | ▼ | 100% | 101% | 104% | 93% | 111% |
| 20250425 | 3,640 | 3,680 | 3,640 | 3,650 | 12,400 | 10 | 100% | 100% | 67% | ▲ | 99% | 100% | 103% | 96% | 111% |
| 20250428 | 3,670 | 3,685 | 3,630 | 3,650 | 19,400 | 0 | 100% | 99% | 156% | -- | 100% | 101% | 104% | 97% | 111% |
| 20250430 | 3,650 | 3,670 | 3,640 | 3,665 | 20,200 | 15 | 100% | 100% | 104% | ▲ | 101% | 100% | 104% | 97% | 112% |
| 20250501 | 3,650 | 3,700 | 3,640 | 3,680 | 20,200 | 15 | 100% | 101% | 100% | ▲▲ | 99% | 100% | 103% | 98% | 112% |
| 20250502 | 3,695 | 3,725 | 3,650 | 3,670 | 18,000 | -10 | 100% | 99% | 89% | ▼ | 100% | 100% | 104% | 100% | 112% |
| 20250507 | 3,675 | 3,695 | 3,655 | 3,675 | 29,300 | 5 | 100% | 100% | 163% | ▲ | 99% | 100% | 103% | 100% | 112% |
| 20250508 | 3,695 | 3,695 | 3,620 | 3,645 | 22,500 | -30 | 99% | 99% | 77% | ▼ | 101% | 102% | 105% | 99% | 111% |
| 20250509 | 3,635 | 3,730 | 3,625 | 3,655 | 44,500 | 10 | 100% | 101% | 198% | ▲ | 100% | 100% | 103% | 99% | 111% |
| 20250512 | 3,690 | 3,720 | 3,660 | 3,680 | 23,700 | 25 | 101% | 100% | 53% | ▲▲ | 99% | 100% | 103% | 100% | 107% |
| 20250513 | 3,705 | 3,715 | 3,655 | 3,670 | 19,000 | -10 | 100% | 99% | 80% | ▼ | 101% | 101% | 104% | 100% | 107% |
| 20250514 | 3,670 | 3,690 | 3,625 | 3,690 | 22,200 | 20 | 101% | 101% | 117% | ▲ | 101% | 102% | 105% | 100% | 106% |
| 20250515 | 3,630 | 3,695 | 3,630 | 3,680 | 30,600 | -10 | 100% | 101% | 138% | ▼ | 100% | 100% | 104% | 100% | 106% |
| 20250516 | 3,670 | 3,695 | 3,655 | 3,680 | 29,300 | 0 | 100% | 100% | 96% | -- | 101% | 103% | 103% | 100% | 105% |
| 20250519 | 3,680 | 3,725 | 3,665 | 3,710 | 18,200 | 30 | 101% | 101% | 62% | ▲ | 100% | 102% | 103% | 100% | 106% |
| 20250520 | 3,700 | 3,735 | 3,700 | 3,700 | 23,900 | -10 | 100% | 100% | 131% | ▼ | 99% | 102% | 103% | 100% | 104% |
| 20250521 | 3,700 | 3,720 | 3,645 | 3,675 | 30,600 | -25 | 99% | 99% | 128% | ▼▼ | 101% | 105% | 105% | 99% | 104% |
| 20250522 | 3,625 | 3,680 | 3,625 | 3,670 | 28,000 | -5 | 100% | 101% | 92% | ▼▼▼ | 102% | 103% | 103% | 99% | 101% |
| 20250523 | 3,690 | 3,830 | 3,690 | 3,780 | 47,300 | 110 | 103% | 102% | 169% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20250526 | 3,780 | 3,815 | 3,775 | 3,790 | 22,800 | 10 | 100% | 100% | 48% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20250527 | 3,780 | 3,800 | 3,750 | 3,790 | 21,200 | 0 | 100% | 100% | 93% | -- | 99% | 99% | 0% | 100% | 104% |
| 20250528 | 3,840 | 3,840 | 3,770 | 3,785 | 21,100 | -5 | 100% | 99% | 100% | ▼ | 100% | 100% | 0% | 100% | 104% |
| 20250529 | 3,795 | 3,830 | 3,790 | 3,805 | 34,000 | 20 | 101% | 100% | 161% | ▲ | 101% | 101% | 0% | 100% | 104% |
| 20250530 | 3,770 | 3,810 | 3,765 | 3,795 | 25,100 | -10 | 100% | 101% | 74% | ▼ | 101% | 101% | 0% | 100% | 104% |
| 20250602 | 3,760 | 3,795 | 3,735 | 3,785 | 37,500 | -10 | 100% | 101% | 149% | ▼▼ | 100% | 100% | 0% | 99% | 104% |
| 20250603 | 3,795 | 3,820 | 3,780 | 3,800 | 21,200 | 15 | 100% | 100% | 57% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20250604 | 3,805 | 3,830 | 3,790 | 3,795 | 25,500 | -5 | 100% | 100% | 120% | ▼ | 101% | 0% | 0% | 100% | 104% |
| 20250605 | 3,755 | 3,805 | 3,755 | 3,785 | 21,000 | -10 | 100% | 101% | 82% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20250606 | 3,795 | 3,810 | 3,785 | 3,800 | 21,700 | 15 | 100% | 100% | 103% | ▲ | % | % | % | 100% | 104% |
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 | 1,000 | 9,000 | 0 | 4,300 | 1,000 | 4,700 |
| 2025-05-23 | 1,800 | 28,800 | 0 | 4,200 | 1,800 | 24,600 |
| 2025-05-16 | 700 | 13,300 | 0 | 4,100 | 700 | 9,200 |
| 2025-05-09 | 200 | 12,500 | 0 | 4,600 | 200 | 7,900 |
| 2025-05-02 | 300 | 13,200 | 0 | 7,400 | 300 | 5,800 |
| 2025-04-25 | 300 | 13,400 | 0 | 7,500 | 300 | 5,900 |
| 2025-04-18 | 200 | 13,600 | 0 | 7,000 | 200 | 6,600 |
| 2025-04-11 | 100 | 13,600 | 100 | 7,200 | 0 | 6,400 |
| 2025-04-04 | 900 | 19,200 | 100 | 11,600 | 800 | 7,600 |
| 2025-03-28 | 2,700 | 22,700 | 1,600 | 16,700 | 1,100 | 6,000 |
| 2025-03-21 | 7,500 | 22,800 | 6,600 | 15,700 | 900 | 7,100 |
| 2025-03-14 | 4,100 | 21,000 | 3,700 | 15,500 | 400 | 5,500 |
| 2025-03-07 | 900 | 23,000 | 600 | 16,200 | 300 | 6,800 |
| 2025-02-28 | 200 | 24,800 | 100 | 18,000 | 100 | 6,800 |
| 2025-02-21 | 0 | 24,900 | 0 | 17,000 | 0 | 7,900 |
| 2025-02-14 | 300 | 26,000 | 0 | 16,400 | 300 | 9,600 |
| 2025-02-07 | 300 | 25,300 | 0 | 14,200 | 300 | 11,100 |
| 2025-01-31 | 100 | 24,200 | 0 | 14,300 | 100 | 9,900 |
| 2025-01-24 | 0 | 25,900 | 0 | 15,900 | 0 | 10,000 |
| 2025-01-17 | 0 | 25,300 | 0 | 15,300 | 0 | 10,000 |
| 2025-01-10 | 100 | 20,500 | 0 | 13,700 | 100 | 6,800 |
| 2024-12-27 | 1,600 | 17,100 | 100 | 11,400 | 1,500 | 5,700 |
| 2024-12-20 | 2,400 | 16,800 | 0 | 11,600 | 2,400 | 5,200 |
| 2024-12-13 | 1,000 | 21,100 | 0 | 15,200 | 1,000 | 5,900 |
| 2024-12-06 | 0 | 19,200 | 0 | 14,100 | 0 | 5,100 |
| 2024-11-29 | 1,000 | 20,400 | 0 | 15,700 | 1,000 | 4,700 |
| 2024-11-22 | 0 | 10,600 | 0 | 7,400 | 0 | 3,200 |
| 2024-11-15 | 400 | 8,900 | 0 | 6,300 | 400 | 2,600 |
| 2024-11-08 | 0 | 8,700 | 0 | 6,000 | 0 | 2,700 |
| 2024-11-01 | 1,200 | 8,500 | 0 | 6,000 | 1,200 | 2,500 |
| 2024-10-25 | 200 | 8,200 | 0 | 6,400 | 200 | 1,800 |
| 2024-10-18 | 100 | 8,000 | 0 | 6,100 | 100 | 1,900 |
| 2024-10-11 | 200 | 8,800 | 0 | 6,100 | 200 | 2,700 |
| 2024-10-04 | 400 | 6,500 | 0 | 4,400 | 400 | 2,100 |
| 2024-09-27 | 400 | 8,100 | 0 | 5,100 | 400 | 3,000 |
| 2024-09-20 | 200 | 10,400 | 100 | 5,600 | 100 | 4,800 |
| 2024-09-13 | 100 | 14,700 | 100 | 5,600 | 0 | 9,100 |
| 2024-09-06 | 600 | 13,700 | 100 | 5,600 | 500 | 8,100 |
| 2024-08-30 | 1,000 | 12,400 | 100 | 5,800 | 900 | 6,600 |
| 2024-08-23 | 600 | 11,700 | 0 | 5,400 | 600 | 6,300 |
| 2024-08-16 | 500 | 8,500 | 0 | 5,300 | 500 | 3,200 |
| 2024-08-09 | 100 | 9,400 | 0 | 5,300 | 100 | 4,100 |
| 2024-08-02 | 1,200 | 7,400 | 0 | 4,700 | 1,200 | 2,700 |
| 2024-07-26 | 900 | 8,900 | 0 | 5,900 | 900 | 3,000 |
| 2024-07-19 | 1,400 | 7,300 | 0 | 5,500 | 1,400 | 1,800 |
| 2024-07-12 | 2,400 | 12,800 | 0 | 7,300 | 2,400 | 5,500 |
| 2024-07-05 | 1,800 | 8,000 | 200 | 5,500 | 1,600 | 2,500 |
| 2024-06-28 | 2,200 | 7,600 | 200 | 5,600 | 2,000 | 2,000 |
| 2024-06-21 | 800 | 7,600 | 0 | 5,300 | 800 | 2,300 |
| 2024-06-14 | 300 | 8,400 | 0 | 5,100 | 300 | 3,300 |
| 2024-06-07 | 700 | 8,100 | 0 | 5,400 | 700 | 2,700 |
| 2024-05-31 | 1,200 | 7,500 | 0 | 5,400 | 1,200 | 2,100 |
| 2024-05-24 | 900 | 8,300 | 0 | 5,400 | 900 | 2,900 |
| 2024-05-17 | 600 | 9,700 | 0 | 6,300 | 600 | 3,400 |
| 2024-05-10 | 400 | 8,900 | 0 | 6,000 | 400 | 2,900 |
| 2024-05-02 | 600 | 8,500 | 0 | 6,100 | 600 | 2,400 |
| 2024-04-26 | 800 | 10,100 | 0 | 6,900 | 800 | 3,200 |
| 2024-04-19 | 1,500 | 10,300 | 0 | 6,500 | 1,500 | 3,800 |
| 2024-04-12 | 3,600 | 12,500 | 0 | 6,600 | 3,600 | 5,900 |
| 2024-04-05 | 3,800 | 12,000 | 0 | 6,100 | 3,800 | 5,900 |
| 2024-03-29 | 4,200 | 12,100 | 0 | 5,700 | 4,200 | 6,400 |
| 2024-03-22 | 11,500 | 11,600 | 7,200 | 5,900 | 4,300 | 5,700 |
| 2024-03-15 | 7,100 | 14,300 | 2,500 | 7,500 | 4,600 | 6,800 |
| 2024-03-08 | 3,500 | 15,900 | 1,300 | 6,400 | 2,200 | 9,500 |
| 2024-03-01 | 2,400 | 14,100 | 100 | 5,800 | 2,300 | 8,300 |
| 2024-02-22 | 1,900 | 14,900 | 0 | 6,100 | 1,900 | 8,800 |
| 2024-02-16 | 1,900 | 16,600 | 0 | 7,400 | 1,900 | 9,200 |
| 2024-02-09 | 1,900 | 18,000 | 0 | 7,900 | 1,900 | 10,100 |
| 2024-02-02 | 3,100 | 19,500 | 0 | 7,700 | 3,100 | 11,800 |
| 2024-01-26 | 2,400 | 16,600 | 0 | 7,600 | 2,400 | 9,000 |
| 2024-01-19 | 2,700 | 14,600 | 0 | 7,900 | 2,700 | 6,700 |
| 2024-01-12 | 3,200 | 13,900 | 0 | 9,400 | 3,200 | 4,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQJC | 350 | 2024-02-08 15:09 | ニッタ株式会社 | ダルトン インベストメンツ インク | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5186 | 2 | よくある質問 | ニッタ株式会社 | 2024-06-16 13:50:21 |
| 5186 | 2 | 株主・投資家情報｜ニッタグループオフィシャルサイト | 2024-06-16 13:50:20 |
| 5186 | 3 | ニュースリリース | ニッタ株式会社 | 2025-02-20 21:29:08 |
| 5186 | 3 | ニュースリリース | ニッタ株式会社 | 2024-12-23 20:30:45 |
| 5186 | 3 | 2024-12-10 21:30:39 | |
| 5186 | 3 | トピックス | ニッタ株式会社 | 2024-10-03 12:28:57 |
| 5186 | 3 | ニュースリリース | ニッタ株式会社 | 2024-10-01 11:28:58 |
| 5186 | 3 | トピックス | ニッタ株式会社 | 2024-07-31 22:28:42 |
| 5186 | 3 | ニュースリリース | ニッタ株式会社 | 2024-07-19 18:28:40 |
| 5186 | 3 | トピックス | ニッタ株式会社 | 2024-06-21 15:43:08 |