| 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 | 566 | 585 | 566 | 583 | 28,800 | 12 | 102% | 103% | 250% | ▲ | 100% | 99% | 96% | 100% | 104% |
| 20240726 | 579 | 581 | 573 | 578 | 7,400 | -5 | 99% | 100% | 26% | ▼ | 102% | 99% | 96% | 99% | 103% |
| 20240729 | 578 | 590 | 578 | 590 | 29,300 | 12 | 102% | 102% | 396% | ▲ | 95% | 92% | 95% | 100% | 105% |
| 20240730 | 588 | 589 | 560 | 560 | 78,200 | -30 | 95% | 95% | 267% | ▼ | 100% | 88% | 99% | 95% | 100% |
| 20240731 | 565 | 568 | 561 | 567 | 13,700 | 7 | 101% | 100% | 18% | ▲ | 102% | 90% | 99% | 96% | 101% |
| 20240801 | 560 | 576 | 559 | 572 | 43,300 | 5 | 101% | 102% | 316% | ▲▲ | 99% | 93% | 101% | 97% | 102% |
| 20240802 | 550 | 557 | 536 | 542 | 62,300 | -30 | 95% | 99% | 144% | ▼ | 92% | 101% | 107% | 92% | 100% |
| 20240805 | 522 | 534 | 476 | 482 | 42,900 | -60 | 89% | 92% | 69% | ▼▼ | 102% | 109% | 115% | 82% | 100% |
| 20240806 | 485 | 512 | 485 | 497 | 21,600 | 15 | 103% | 102% | 50% | ▲ | 102% | 108% | 113% | 84% | 103% |
| 20240807 | 491 | 518 | 487 | 502 | 23,300 | 5 | 101% | 102% | 108% | ▲▲ | 102% | 110% | 111% | 85% | 104% |
| 20240808 | 502 | 520 | 502 | 513 | 17,300 | 11 | 102% | 102% | 74% | ▲▲▲ | 101% | 105% | 106% | 87% | 106% |
| 20240809 | 523 | 538 | 516 | 527 | 21,500 | 14 | 103% | 101% | 124% | ▲▲▲▲ | 99% | 103% | 105% | 89% | 109% |
| 20240813 | 527 | 530 | 522 | 522 | 5,700 | -5 | 99% | 99% | 27% | ▼ | 100% | 103% | 104% | 88% | 108% |
| 20240814 | 528 | 534 | 527 | 530 | 11,800 | 8 | 102% | 100% | 207% | ▲ | 103% | 102% | 102% | 90% | 110% |
| 20240815 | 533 | 551 | 533 | 551 | 14,300 | 21 | 104% | 103% | 121% | ▲▲ | 99% | 99% | 99% | 93% | 114% |
| 20240816 | 548 | 548 | 542 | 543 | 8,100 | -8 | 99% | 99% | 57% | ▼ | 100% | 103% | 101% | 92% | 113% |
| 20240819 | 540 | 542 | 540 | 540 | 4,600 | -3 | 99% | 100% | 57% | ▼▼ | 99% | 102% | 99% | 92% | 112% |
| 20240820 | 547 | 548 | 542 | 544 | 6,600 | 4 | 101% | 99% | 143% | ▲ | 99% | 102% | 99% | 92% | 113% |
| 20240821 | 544 | 544 | 541 | 541 | 2,100 | -3 | 99% | 99% | 32% | ▼ | 100% | 102% | 97% | 92% | 112% |
| 20240822 | 541 | 545 | 533 | 539 | 17,100 | -2 | 100% | 100% | 814% | ▼▼ | 102% | 101% | 97% | 91% | 112% |
| 20240823 | 546 | 559 | 537 | 557 | 20,500 | 18 | 103% | 102% | 120% | ▲ | 99% | 98% | 96% | 94% | 116% |
| 20240826 | 557 | 557 | 547 | 549 | 5,700 | -8 | 99% | 99% | 28% | ▼ | 101% | 99% | 99% | 93% | 114% |
| 20240827 | 549 | 555 | 548 | 554 | 3,100 | 5 | 101% | 101% | 54% | ▲ | 99% | 98% | 100% | 97% | 115% |
| 20240828 | 554 | 554 | 547 | 549 | 4,800 | -5 | 99% | 99% | 155% | ▼ | 100% | 100% | 102% | 96% | 114% |
| 20240829 | 546 | 547 | 540 | 544 | 4,800 | -5 | 99% | 100% | 100% | ▼▼ | 99% | 99% | 102% | 95% | 113% |
| 20240830 | 544 | 547 | 541 | 541 | 7,700 | -3 | 99% | 99% | 160% | ▼▼▼ | 100% | 97% | 102% | 97% | 112% |
| 20240902 | 545 | 546 | 542 | 543 | 3,900 | 2 | 100% | 100% | 51% | ▲ | 100% | 97% | 103% | 97% | 113% |
| 20240903 | 542 | 547 | 542 | 544 | 4,400 | 1 | 100% | 100% | 113% | ▲▲ | 99% | 97% | 103% | 98% | 109% |
| 20240904 | 539 | 540 | 534 | 536 | 9,500 | -8 | 99% | 99% | 216% | ▼ | 99% | 98% | 104% | 96% | 107% |
| 20240905 | 535 | 535 | 527 | 527 | 12,000 | -9 | 98% | 99% | 126% | ▼▼ | 99% | 97% | 105% | 95% | 103% |
| 20240906 | 529 | 529 | 523 | 524 | 7,900 | -3 | 99% | 99% | 66% | ▼▼▼ | 99% | 99% | 107% | 94% | 100% |
| 20240909 | 521 | 522 | 517 | 517 | 8,900 | -7 | 99% | 99% | 113% | ▼▼▼▼ | 101% | 100% | 107% | 93% | 100% |
| 20240910 | 518 | 522 | 516 | 522 | 3,100 | 5 | 101% | 101% | 35% | ▲ | 99% | 100% | 107% | 94% | 101% |
| 20240911 | 517 | 518 | 512 | 512 | 6,700 | -10 | 98% | 99% | 216% | ▼ | 99% | 100% | 105% | 92% | 100% |
| 20240912 | 519 | 519 | 515 | 515 | 2,300 | 3 | 101% | 99% | 34% | ▲ | 100% | 103% | 105% | 92% | 101% |
| 20240913 | 516 | 519 | 515 | 516 | 3,600 | 1 | 100% | 100% | 157% | ▲▲ | 100% | 104% | 104% | 93% | 101% |
| 20240917 | 516 | 518 | 515 | 517 | 3,200 | 1 | 100% | 100% | 89% | ▲▲▲ | 98% | 103% | 101% | 93% | 101% |
| 20240918 | 529 | 529 | 516 | 516 | 58,800 | -1 | 100% | 98% | 1838% | ▼ | 99% | 106% | 102% | 93% | 101% |
| 20240919 | 524 | 530 | 520 | 520 | 75,300 | 4 | 101% | 99% | 128% | ▲ | 100% | 105% | 101% | 93% | 102% |
| 20240920 | 528 | 530 | 524 | 530 | 10,700 | 10 | 102% | 100% | 14% | ▲▲ | 99% | 103% | 98% | 95% | 104% |
| 20240924 | 539 | 540 | 529 | 535 | 12,700 | 5 | 101% | 99% | 119% | ▲▲▲ | 101% | 102% | 99% | 97% | 104% |
| 20240925 | 535 | 552 | 535 | 543 | 17,900 | 8 | 101% | 101% | 141% | ▲▲▲▲ | 101% | 99% | 97% | 98% | 106% |
| 20240926 | 548 | 556 | 546 | 556 | 14,200 | 13 | 102% | 101% | 79% | ▲▲▲▲▲ | 102% | 98% | 97% | 100% | 109% |
| 20240927 | 546 | 558 | 546 | 555 | 13,000 | -1 | 100% | 102% | 92% | ▼ | 99% | 97% | 97% | 100% | 108% |
| 20240930 | 547 | 547 | 539 | 544 | 11,200 | -11 | 98% | 99% | 86% | ▼▼ | 99% | 97% | 97% | 98% | 106% |
| 20241001 | 548 | 548 | 540 | 540 | 2,500 | -4 | 99% | 99% | 22% | ▼▼▼ | 99% | 98% | 98% | 97% | 105% |
| 20241002 | 541 | 544 | 535 | 535 | 6,100 | -5 | 99% | 99% | 244% | ▼▼▼▼ | 99% | 97% | 98% | 96% | 104% |
| 20241003 | 536 | 540 | 525 | 533 | 8,300 | -2 | 100% | 99% | 136% | ▼▼▼▼▼ | 100% | 97% | 98% | 96% | 104% |
| 20241004 | 533 | 537 | 530 | 532 | 5,300 | -1 | 100% | 100% | 64% | ▼▼▼▼▼▼ | 99% | 97% | 98% | 96% | 104% |
| 20241007 | 535 | 538 | 532 | 532 | 9,500 | 0 | 100% | 99% | 179% | -- | 97% | 99% | 0% | 96% | 104% |
| 20241008 | 533 | 533 | 518 | 519 | 20,000 | -13 | 98% | 97% | 211% | ▼ | 99% | 101% | 0% | 93% | 101% |
| 20241009 | 523 | 524 | 519 | 519 | 10,400 | 0 | 100% | 99% | 52% | -- | 99% | 101% | 0% | 93% | 101% |
| 20241010 | 524 | 524 | 516 | 517 | 11,800 | -2 | 100% | 99% | 113% | ▼ | 100% | 103% | 0% | 93% | 101% |
| 20241011 | 517 | 520 | 516 | 518 | 7,000 | 1 | 100% | 100% | 59% | ▲ | 101% | 101% | 0% | 93% | 101% |
| 20241015 | 519 | 530 | 518 | 526 | 17,800 | 8 | 102% | 101% | 254% | ▲▲ | 101% | 100% | 0% | 95% | 102% |
| 20241016 | 522 | 530 | 519 | 525 | 18,600 | -1 | 100% | 101% | 104% | ▼ | 101% | 100% | 0% | 94% | 102% |
| 20241017 | 525 | 532 | 515 | 530 | 28,600 | 5 | 101% | 101% | 154% | ▲ | 98% | 0% | 0% | 95% | 103% |
| 20241018 | 532 | 532 | 519 | 524 | 7,000 | -6 | 99% | 98% | 24% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20241021 | 524 | 524 | 520 | 522 | 7,600 | -2 | 100% | 100% | 109% | ▼▼ | 100% | 0% | 0% | 94% | 101% |
| 20241022 | 523 | 523 | 515 | 523 | 7,100 | 1 | 100% | 100% | 93% | ▲ | % | % | % | 94% | 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 | 1,600 | 293,600 | 0 | 247,700 | 1,600 | 45,900 |
| 2024-10-11 | 1,300 | 288,000 | 0 | 243,400 | 1,300 | 44,600 |
| 2024-10-04 | 1,400 | 267,400 | 0 | 235,000 | 1,400 | 32,400 |
| 2024-09-27 | 1,800 | 262,600 | 0 | 235,000 | 1,800 | 27,600 |
| 2024-09-20 | 800 | 268,700 | 0 | 236,400 | 800 | 32,300 |
| 2024-09-13 | 600 | 253,200 | 0 | 234,200 | 600 | 19,000 |
| 2024-09-06 | 700 | 253,000 | 0 | 233,800 | 700 | 19,200 |
| 2024-08-30 | 800 | 254,300 | 0 | 236,800 | 800 | 17,500 |
| 2024-08-23 | 2,800 | 259,800 | 0 | 242,800 | 2,800 | 17,000 |
| 2024-08-16 | 1,500 | 258,800 | 0 | 240,700 | 1,500 | 18,100 |
| 2024-08-09 | 500 | 261,900 | 0 | 243,400 | 500 | 18,500 |
| 2024-08-02 | 1,800 | 282,100 | 0 | 253,200 | 1,800 | 28,900 |
| 2024-07-26 | 3,400 | 295,800 | 0 | 261,100 | 3,400 | 34,700 |
| 2024-07-19 | 1,300 | 302,800 | 0 | 260,500 | 1,300 | 42,300 |
| 2024-07-12 | 1,100 | 296,100 | 0 | 258,900 | 1,100 | 37,200 |
| 2024-07-05 | 1,200 | 297,300 | 0 | 256,900 | 1,200 | 40,400 |
| 2024-06-28 | 1,200 | 290,400 | 0 | 253,900 | 1,200 | 36,500 |
| 2024-06-21 | 0 | 290,700 | 0 | 251,600 | 0 | 39,100 |
| 2024-06-14 | 0 | 294,200 | 0 | 252,200 | 0 | 42,000 |
| 2024-06-07 | 500 | 313,600 | 0 | 274,400 | 500 | 39,200 |
| 2024-05-31 | 400 | 319,800 | 0 | 275,400 | 400 | 44,400 |
| 2024-05-24 | 1,600 | 322,100 | 0 | 277,200 | 1,600 | 44,900 |
| 2024-05-17 | 1,400 | 321,500 | 0 | 277,600 | 1,400 | 43,900 |
| 2024-05-10 | 1,500 | 322,000 | 0 | 277,300 | 1,500 | 44,700 |
| 2024-05-02 | 18,100 | 317,300 | 0 | 270,200 | 18,100 | 47,100 |
| 2024-04-26 | 600 | 296,700 | 0 | 257,600 | 600 | 39,100 |
| 2024-04-19 | 2,000 | 281,900 | 0 | 247,000 | 2,000 | 34,900 |
| 2024-04-12 | 2,000 | 277,200 | 0 | 246,600 | 2,000 | 30,600 |
| 2024-04-05 | 2,100 | 275,400 | 0 | 247,300 | 2,100 | 28,100 |
| 2024-03-29 | 3,000 | 277,100 | 0 | 245,600 | 3,000 | 31,500 |
| 2024-03-22 | 2,100 | 258,700 | 0 | 226,100 | 2,100 | 32,600 |
| 2024-03-15 | 3,400 | 258,600 | 0 | 223,800 | 3,400 | 34,800 |
| 2024-03-08 | 5,200 | 253,800 | 0 | 223,500 | 5,200 | 30,300 |
| 2024-03-01 | 5,300 | 248,000 | 0 | 222,100 | 5,300 | 25,900 |
| 2024-02-22 | 5,800 | 249,800 | 0 | 224,000 | 5,800 | 25,800 |
| 2024-02-16 | 5,400 | 247,600 | 0 | 220,500 | 5,400 | 27,100 |
| 2024-02-09 | 6,100 | 252,900 | 0 | 220,700 | 6,100 | 32,200 |
| 2024-02-02 | 6,200 | 265,600 | 0 | 220,900 | 6,200 | 44,700 |
| 2024-01-26 | 7,000 | 254,000 | 0 | 219,300 | 7,000 | 34,700 |
| 2024-01-19 | 6,700 | 248,900 | 0 | 220,600 | 6,700 | 28,300 |
| 2024-01-12 | 5,900 | 249,400 | 0 | 217,300 | 5,900 | 32,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240801 | 15:00 | ニッカトー | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240801 | 15:00 | ニッカトー | 2025年３月期（第１Ｑ）決算説明資料 |
| 20240501 | 15:00 | ニッカトー | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240501 | 15:00 | ニッカトー | 2024年３月期決算説明資料 |
| 20240501 | 15:00 | ニッカトー | 当社株式の大規模買付行為等への対応方針（買収への対応方針）継続について |
| 20240322 | 15:00 | ニッカトー | 組織変更並びに取締役及び執行役員の選退任及び委嘱等に関するお知らせ |
| 20240201 | 15:00 | ニッカトー | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240201 | 15:00 | ニッカトー | 2024年３月期（第３Ｑ）決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5367 | 1 | 株式会社ニッカトー | 2024-10-22 23:22:08 |
| 5367 | 2 | 2024年定時株主総会招集通知及び株主総会資料 | 2024-06-21 16:43:44 |
| 5367 | 2 | 株主総会資料関係 – 株式会社ニッカトー | 2024-06-21 16:29:22 |
| 5367 | 2 | IR関連情報｜IR情報｜株式会社ニッカトー | 2024-06-19 12:55:18 |
| 5367 | 2 | 株式について｜IR情報｜株式会社ニッカトー | 2024-06-19 12:55:16 |
| 5367 | 2 | 免責事項｜IR情報｜株式会社ニッカトー | 2024-06-14 19:44:33 |
| 5367 | 2 | ディスクロージャーポリシー｜IR情報｜株式会社ニッカトー | 2024-06-14 19:44:31 |
| 5367 | 2 | 電子公告｜IR情報｜株式会社ニッカトー | 2024-06-14 19:44:30 |
| 5367 | 2 | 株価情報｜IR情報｜株式会社ニッカトー | 2024-06-14 19:44:29 |
| 5367 | 2 | 株式情報｜IR情報｜株式会社ニッカトー | 2024-06-14 19:44:28 |