| 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 | 4,685 | 4,705 | 4,570 | 4,580 | 194,400 | -130 | 97% | 98% | 106% | ▼▼ | 99% | 105% | 120% | 94% | 100% |
| 20240726 | 4,490 | 4,520 | 4,445 | 4,460 | 190,000 | -120 | 97% | 99% | 98% | ▼▼▼ | 102% | 105% | 120% | 92% | 100% |
| 20240729 | 4,485 | 4,590 | 4,485 | 4,560 | 128,700 | 100 | 102% | 102% | 68% | ▲ | 100% | 96% | 121% | 94% | 102% |
| 20240730 | 4,530 | 4,555 | 4,490 | 4,550 | 114,300 | -10 | 100% | 100% | 89% | ▼ | 104% | 102% | 122% | 94% | 102% |
| 20240731 | 4,515 | 4,705 | 4,510 | 4,695 | 389,400 | 145 | 103% | 104% | 341% | ▲ | 100% | 111% | 120% | 97% | 105% |
| 20240801 | 4,705 | 4,740 | 4,670 | 4,705 | 250,000 | 10 | 100% | 100% | 64% | ▲▲ | 97% | 116% | 126% | 97% | 105% |
| 20240802 | 4,495 | 4,530 | 4,345 | 4,355 | 238,100 | -350 | 93% | 97% | 95% | ▼ | 96% | 128% | 139% | 90% | 100% |
| 20240805 | 4,075 | 4,080 | 3,800 | 3,925 | 258,600 | -430 | 90% | 96% | 109% | ▼▼ | 100% | 114% | 122% | 81% | 100% |
| 20240806 | 4,625 | 4,625 | 4,625 | 4,625 | 161,800 | 700 | 118% | 100% | 63% | ▲ | 100% | 101% | 108% | 96% | 118% |
| 20240807 | 5,250 | 5,330 | 5,070 | 5,230 | 941,400 | 605 | 113% | 100% | 582% | ▲▲ | 103% | 106% | 114% | 100% | 133% |
| 20240808 | 4,980 | 5,240 | 4,955 | 5,130 | 500,500 | -100 | 98% | 103% | 53% | ▼ | 101% | 104% | 109% | 98% | 131% |
| 20240809 | 5,170 | 5,270 | 5,110 | 5,200 | 397,200 | 70 | 101% | 101% | 79% | ▲ | 99% | 101% | 106% | 99% | 132% |
| 20240813 | 5,360 | 5,370 | 5,210 | 5,290 | 402,700 | 90 | 102% | 99% | 101% | ▲▲ | 100% | 101% | 108% | 100% | 135% |
| 20240814 | 5,250 | 5,310 | 5,190 | 5,250 | 282,500 | -40 | 99% | 100% | 70% | ▼ | 100% | 102% | 108% | 99% | 134% |
| 20240815 | 5,250 | 5,330 | 5,220 | 5,270 | 217,500 | 20 | 100% | 100% | 77% | ▲ | 101% | 100% | 106% | 100% | 134% |
| 20240816 | 5,350 | 5,410 | 5,270 | 5,390 | 166,500 | 120 | 102% | 101% | 77% | ▲▲ | 98% | 99% | 104% | 100% | 137% |
| 20240819 | 5,390 | 5,390 | 5,250 | 5,270 | 176,400 | -120 | 98% | 98% | 106% | ▼ | 101% | 102% | 104% | 98% | 134% |
| 20240820 | 5,270 | 5,340 | 5,260 | 5,320 | 156,600 | 50 | 101% | 101% | 89% | ▲ | 101% | 104% | 102% | 99% | 136% |
| 20240821 | 5,310 | 5,380 | 5,220 | 5,350 | 173,200 | 30 | 101% | 101% | 111% | ▲▲ | 99% | 102% | 99% | 99% | 136% |
| 20240822 | 5,380 | 5,400 | 5,300 | 5,350 | 197,100 | 0 | 100% | 99% | 114% | -- | 100% | 106% | 101% | 99% | 136% |
| 20240823 | 5,330 | 5,360 | 5,290 | 5,350 | 131,600 | 0 | 100% | 100% | 67% | -- | 99% | 106% | 102% | 99% | 136% |
| 20240826 | 5,350 | 5,390 | 5,290 | 5,310 | 104,400 | -40 | 99% | 99% | 79% | ▼ | 102% | 105% | 102% | 99% | 135% |
| 20240827 | 5,400 | 5,540 | 5,350 | 5,500 | 228,200 | 190 | 104% | 102% | 219% | ▲ | 100% | 103% | 106% | 100% | 140% |
| 20240828 | 5,460 | 5,490 | 5,400 | 5,460 | 153,500 | -40 | 99% | 100% | 67% | ▼ | 102% | 99% | 105% | 99% | 139% |
| 20240829 | 5,530 | 5,650 | 5,520 | 5,630 | 231,600 | 170 | 103% | 102% | 151% | ▲ | 99% | 96% | 102% | 100% | 143% |
| 20240830 | 5,690 | 5,700 | 5,640 | 5,660 | 219,000 | 30 | 101% | 99% | 95% | ▲▲ | 99% | 94% | 103% | 100% | 144% |
| 20240902 | 5,660 | 5,730 | 5,610 | 5,620 | 143,700 | -40 | 99% | 99% | 66% | ▼ | 98% | 93% | 104% | 99% | 143% |
| 20240903 | 5,600 | 5,620 | 5,480 | 5,490 | 167,000 | -130 | 98% | 98% | 116% | ▼▼ | 101% | 96% | 108% | 97% | 119% |
| 20240904 | 5,390 | 5,500 | 5,340 | 5,440 | 167,300 | -50 | 99% | 101% | 100% | ▼▼▼ | 100% | 97% | 109% | 96% | 106% |
| 20240905 | 5,310 | 5,410 | 5,300 | 5,320 | 144,100 | -120 | 98% | 100% | 86% | ▼▼▼▼ | 98% | 97% | 110% | 94% | 104% |
| 20240906 | 5,290 | 5,320 | 5,150 | 5,190 | 173,300 | -130 | 98% | 98% | 120% | ▼▼▼▼▼ | 102% | 102% | 116% | 92% | 100% |
| 20240909 | 5,020 | 5,120 | 4,995 | 5,120 | 148,100 | -70 | 99% | 102% | 85% | ▼▼▼▼▼▼ | 100% | 100% | 113% | 90% | 100% |
| 20240910 | 5,140 | 5,210 | 5,100 | 5,150 | 163,800 | 30 | 101% | 100% | 111% | ▲ | 98% | 103% | 113% | 91% | 101% |
| 20240911 | 5,130 | 5,190 | 5,050 | 5,050 | 160,400 | -100 | 98% | 98% | 98% | ▼ | 97% | 101% | 110% | 89% | 100% |
| 20240912 | 5,280 | 5,280 | 5,090 | 5,110 | 198,000 | 60 | 101% | 97% | 123% | ▲ | 100% | 105% | 114% | 90% | 101% |
| 20240913 | 5,110 | 5,140 | 5,040 | 5,120 | 126,600 | 10 | 100% | 100% | 64% | ▲▲ | 99% | 106% | 113% | 90% | 101% |
| 20240917 | 5,140 | 5,140 | 5,000 | 5,090 | 119,100 | -30 | 99% | 99% | 94% | ▼ | 103% | 108% | 113% | 90% | 101% |
| 20240918 | 5,120 | 5,290 | 5,110 | 5,260 | 164,200 | 170 | 103% | 103% | 138% | ▲ | 100% | 110% | 109% | 93% | 104% |
| 20240919 | 5,290 | 5,340 | 5,200 | 5,310 | 148,100 | 50 | 101% | 100% | 90% | ▲▲ | 100% | 108% | 108% | 94% | 105% |
| 20240920 | 5,370 | 5,400 | 5,340 | 5,370 | 198,600 | 60 | 101% | 100% | 134% | ▲▲▲ | 101% | 106% | 106% | 95% | 106% |
| 20240924 | 5,440 | 5,480 | 5,400 | 5,470 | 150,600 | 100 | 102% | 101% | 76% | ▲▲▲▲ | 102% | 107% | 106% | 97% | 108% |
| 20240925 | 5,410 | 5,530 | 5,400 | 5,510 | 140,500 | 40 | 101% | 102% | 93% | ▲▲▲▲▲ | 102% | 102% | 100% | 97% | 109% |
| 20240926 | 5,670 | 5,820 | 5,650 | 5,810 | 284,600 | 300 | 105% | 102% | 203% | ▲▲▲▲▲▲ | 99% | 98% | 98% | 100% | 115% |
| 20240927 | 5,800 | 5,840 | 5,730 | 5,770 | 188,200 | -40 | 99% | 99% | 66% | ▼ | 102% | 103% | 102% | 99% | 114% |
| 20240930 | 5,570 | 5,740 | 5,530 | 5,690 | 212,400 | -80 | 99% | 102% | 113% | ▼▼ | 102% | 101% | 99% | 98% | 113% |
| 20241001 | 5,690 | 5,820 | 5,690 | 5,810 | 136,200 | 120 | 102% | 102% | 64% | ▲ | 98% | 101% | 98% | 100% | 115% |
| 20241002 | 5,760 | 5,870 | 5,580 | 5,660 | 247,100 | -150 | 97% | 98% | 181% | ▼ | 98% | 100% | 98% | 97% | 112% |
| 20241003 | 5,780 | 5,820 | 5,640 | 5,650 | 115,200 | -10 | 100% | 98% | 47% | ▼▼ | 100% | 101% | 99% | 97% | 112% |
| 20241004 | 5,710 | 5,750 | 5,690 | 5,710 | 73,800 | 60 | 101% | 100% | 64% | ▲ | 100% | 99% | 96% | 98% | 113% |
| 20241007 | 5,750 | 5,780 | 5,680 | 5,750 | 126,600 | 40 | 101% | 100% | 172% | ▲▲ | 101% | 98% | 0% | 99% | 114% |
| 20241008 | 5,750 | 5,810 | 5,740 | 5,790 | 109,000 | 40 | 101% | 101% | 86% | ▲▲▲ | 98% | 96% | 0% | 100% | 115% |
| 20241009 | 5,850 | 5,910 | 5,740 | 5,740 | 142,400 | -50 | 99% | 98% | 131% | ▼ | 98% | 95% | 0% | 99% | 114% |
| 20241010 | 5,780 | 5,780 | 5,630 | 5,670 | 89,600 | -70 | 99% | 98% | 63% | ▼▼ | 100% | 97% | 0% | 98% | 112% |
| 20241011 | 5,630 | 5,690 | 5,580 | 5,620 | 115,300 | -50 | 99% | 100% | 129% | ▼▼▼ | 98% | 99% | 0% | 97% | 110% |
| 20241015 | 5,700 | 5,700 | 5,540 | 5,600 | 175,700 | -20 | 100% | 98% | 152% | ▼▼▼▼ | 100% | 103% | 0% | 96% | 110% |
| 20241016 | 5,520 | 5,560 | 5,430 | 5,510 | 177,800 | -90 | 98% | 100% | 101% | ▼▼▼▼▼ | 99% | 100% | 0% | 95% | 108% |
| 20241017 | 5,520 | 5,520 | 5,390 | 5,450 | 196,700 | -60 | 99% | 99% | 111% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 94% | 104% |
| 20241018 | 5,510 | 5,530 | 5,440 | 5,460 | 92,100 | 10 | 100% | 99% | 47% | ▲ | 102% | 0% | 0% | 94% | 103% |
| 20241021 | 5,550 | 5,690 | 5,530 | 5,660 | 216,000 | 200 | 104% | 102% | 235% | ▲▲ | 99% | 0% | 0% | 97% | 105% |
| 20241022 | 5,600 | 5,620 | 5,470 | 5,520 | 189,700 | -140 | 98% | 99% | 88% | ▼ | % | % | % | 95% | 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 | 23,300 | 46,600 | 16,800 | 20,700 | 6,500 | 25,900 |
| 2024-10-11 | 24,000 | 44,700 | 16,900 | 18,400 | 7,100 | 26,300 |
| 2024-10-04 | 23,300 | 39,500 | 16,900 | 17,500 | 6,400 | 22,000 |
| 2024-09-27 | 28,300 | 34,200 | 16,900 | 12,000 | 11,400 | 22,200 |
| 2024-09-20 | 32,700 | 32,700 | 28,400 | 20,100 | 4,300 | 12,600 |
| 2024-09-13 | 43,500 | 35,500 | 38,500 | 12,400 | 5,000 | 23,100 |
| 2024-09-06 | 45,500 | 38,500 | 38,700 | 10,600 | 6,800 | 27,900 |
| 2024-08-30 | 59,500 | 60,300 | 37,500 | 8,500 | 22,000 | 51,800 |
| 2024-08-23 | 44,400 | 34,600 | 34,600 | 10,500 | 9,800 | 24,100 |
| 2024-08-16 | 55,100 | 29,300 | 44,400 | 9,400 | 10,700 | 19,900 |
| 2024-08-09 | 52,300 | 27,000 | 38,800 | 9,600 | 13,500 | 17,400 |
| 2024-08-02 | 43,900 | 37,200 | 38,100 | 16,500 | 5,800 | 20,700 |
| 2024-07-26 | 51,700 | 43,500 | 38,100 | 17,700 | 13,600 | 25,800 |
| 2024-07-19 | 51,000 | 49,800 | 35,500 | 21,900 | 15,500 | 27,900 |
| 2024-07-12 | 49,100 | 48,400 | 35,500 | 20,500 | 13,600 | 27,900 |
| 2024-07-05 | 50,400 | 43,200 | 35,800 | 16,900 | 14,600 | 26,300 |
| 2024-06-28 | 49,100 | 46,900 | 35,600 | 19,400 | 13,500 | 27,500 |
| 2024-06-21 | 51,300 | 46,300 | 35,700 | 15,500 | 15,600 | 30,800 |
| 2024-06-14 | 50,800 | 54,200 | 35,700 | 17,900 | 15,100 | 36,300 |
| 2024-06-07 | 52,700 | 50,800 | 35,600 | 17,000 | 17,100 | 33,800 |
| 2024-05-31 | 52,300 | 46,400 | 36,200 | 16,100 | 16,100 | 30,300 |
| 2024-05-24 | 52,800 | 40,000 | 38,000 | 17,000 | 14,800 | 23,000 |
| 2024-05-17 | 57,600 | 34,700 | 42,400 | 14,400 | 15,200 | 20,300 |
| 2024-05-10 | 58,100 | 52,900 | 42,400 | 27,700 | 15,700 | 25,200 |
| 2024-05-02 | 57,200 | 74,100 | 42,400 | 43,000 | 14,800 | 31,100 |
| 2024-04-26 | 60,400 | 67,100 | 42,600 | 41,200 | 17,800 | 25,900 |
| 2024-04-19 | 55,200 | 80,300 | 39,700 | 53,500 | 15,500 | 26,800 |
| 2024-04-12 | 60,400 | 46,600 | 36,900 | 19,600 | 23,500 | 27,000 |
| 2024-04-05 | 57,900 | 61,400 | 36,900 | 26,800 | 21,000 | 34,600 |
| 2024-03-29 | 59,500 | 44,500 | 37,000 | 15,100 | 22,500 | 29,400 |
| 2024-03-22 | 69,300 | 44,300 | 42,800 | 14,500 | 26,500 | 29,800 |
| 2024-03-15 | 75,600 | 36,600 | 53,700 | 10,400 | 21,900 | 26,200 |
| 2024-03-08 | 75,500 | 34,300 | 53,700 | 11,100 | 21,800 | 23,200 |
| 2024-03-01 | 73,600 | 35,400 | 53,700 | 13,200 | 19,900 | 22,200 |
| 2024-02-22 | 56,900 | 37,500 | 39,700 | 16,000 | 17,200 | 21,500 |
| 2024-02-16 | 59,000 | 36,300 | 39,600 | 16,400 | 19,400 | 19,900 |
| 2024-02-09 | 55,100 | 59,600 | 39,700 | 37,700 | 15,400 | 21,900 |
| 2024-02-02 | 60,000 | 56,500 | 39,600 | 36,000 | 20,400 | 20,500 |
| 2024-01-26 | 56,300 | 39,300 | 39,600 | 17,900 | 16,700 | 21,400 |
| 2024-01-19 | 48,200 | 36,800 | 29,900 | 15,800 | 18,300 | 21,000 |
| 2024-01-12 | 50,300 | 29,100 | 30,200 | 13,400 | 20,100 | 15,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 331,562 | 0.48% | ▼ | -66,600 | 5,250 | 5,330 | 5,070 | 5,230 | 941,400 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 398,162 | 0.58% | ▼ | -67,571 | 4,530 | 4,555 | 4,490 | 4,550 | 114,300 |
| 2024-07-23 | モルガン・スタンレーMUFG証券株式会社 | 305,488 | 0.45% | ▼ | -64,000 | 4,680 | 4,790 | 4,680 | 4,760 | 132,700 |
| 2024-07-17 | モルガン・スタンレーMUFG証券株式会社 | 369,488 | 0.54% | ▼ | -51,100 | 4,780 | 4,780 | 4,700 | 4,720 | 164,300 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 420,588 | 0.62% | ▲ | 28,900 | 4,845 | 4,920 | 4,785 | 4,825 | 166,400 |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 391,688 | 0.57% | ▼ | -30,600 | 4,800 | 4,835 | 4,775 | 4,835 | 180,700 |
| 2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 465,733 | 0.68% | ▼ | -37,300 | 4,855 | 4,880 | 4,800 | 4,835 | 125,600 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 503,033 | 0.74% | ▼ | -44,700 | 4,760 | 4,855 | 4,760 | 4,855 | 118,900 |
| 2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 422,288 | 0.62% | ▲ | 61,400 | 4,760 | 4,855 | 4,760 | 4,855 | 118,900 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 503,033 | 0.74% | ▼ | -44,700 | 4,760 | 4,855 | 4,760 | 4,855 | 118,900 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 547,733 | 0.80% | ▲ | 35,700 | 4,755 | 4,765 | 4,715 | 4,755 | 153,800 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 360,888 | 0.53% | ▲ | 4,650 | 4,750 | 4,650 | 4,740 | 180,800 | |
| 2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 512,033 | 0.75% | ▼ | -42,600 | 4,530 | 4,575 | 4,480 | 4,500 | 349,700 |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 554,633 | 0.81% | ▲ | 65,600 | 4,770 | 4,795 | 4,700 | 4,710 | 110,800 |
| 2024-05-30 | GOLDMAN SACHS INTERNATIONAL | 489,033 | 0.72% | ▲ | 81,000 | 4,620 | 4,745 | 4,615 | 4,685 | 254,400 |
| 2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 408,033 | 0.60% | ▲ | 48,900 | 4,470 | 4,505 | 4,435 | 4,475 | 131,300 |
| 2024-05-20 | GOLDMAN SACHS INTERNATIONAL | 359,133 | 0.52% | ▲ | 4,410 | 4,435 | 4,400 | 4,400 | 145,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240805 | 15:00 | ニチアス | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | ニチアス | 業績予想の修正に関するお知らせ |
| 20240805 | 15:00 | ニチアス | 2025年3月期 第1四半期 決算補足資料 |
| 20240716 | 15:00 | ニチアス | 取締役および執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240508 | 11:00 | ニチアス | 2024年3月期 決算説明会 |
| 20240507 | 15:00 | ニチアス | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240319 | 10:00 | ニチアス | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240318 | 17:00 | ニチアス | 会社法第165条第２項の規定による定款の定めに基づく自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240208 | 15:00 | ニチアス | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | ニチアス | 業績予想の修正に関するお知らせ |
| 20240208 | 15:00 | ニチアス | 2024年3月期 第3四半期 決算補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5393 | 1 | ニチアス株式会社 | 2024-10-22 23:22:14 |
| 5393 | 2 | 株主・投資家向け情報 | ニチアス株式会社 | 2024-06-14 23:53:00 |
| 5393 | 2 | 株主・投資家関連情報に関するお問い合わせ | ニチアス株式会社 | 2024-06-14 12:16:32 |
| 5393 | 2 | ディスクロージャーポリシー | ニチアス株式会社 | 2024-06-14 12:16:31 |
| 5393 | 2 | 電子公告 | ニチアス株式会社 | 2024-06-14 12:16:30 |
| 5393 | 2 | 社債・格付け | ニチアス株式会社 | 2024-06-14 12:16:29 |
| 5393 | 2 | 配当状況 | ニチアス株式会社 | 2024-06-14 12:16:28 |
| 5393 | 2 | 株主情報 | ニチアス株式会社 | 2024-06-14 12:16:27 |
| 5393 | 2 | IRカレンダー | ニチアス株式会社 | 2024-06-14 12:16:25 |
| 5393 | 2 | IRライブラリー | ニチアス株式会社 | 2024-06-14 12:16:24 |