| 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 | 786 | 789 | 785 | 785 | 1,000 | -4 | 99% | 100% | 63% | ▼▼ | 101% | 102% | 104% | 97% | 101% |
| 20250311 | 784 | 789 | 781 | 789 | 1,300 | 4 | 101% | 101% | 130% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250312 | 797 | 798 | 789 | 798 | 1,200 | 9 | 101% | 100% | 92% | ▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20250313 | 798 | 800 | 794 | 800 | 1,100 | 2 | 100% | 100% | 92% | ▲▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20250314 | 798 | 798 | 797 | 797 | 200 | -3 | 100% | 100% | 18% | ▼ | 100% | 101% | 98% | 99% | 102% |
| 20250317 | 798 | 798 | 795 | 797 | 400 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 98% | 99% | 102% |
| 20250318 | 799 | 800 | 799 | 800 | 600 | 3 | 100% | 100% | 150% | ▲ | 100% | 102% | 98% | 100% | 102% |
| 20250321 | 800 | 800 | 799 | 799 | 300 | -1 | 100% | 100% | 50% | ▼ | 100% | 102% | 98% | 100% | 102% |
| 20250324 | 802 | 808 | 798 | 798 | 2,400 | -1 | 100% | 100% | 800% | ▼▼ | 101% | 99% | 98% | 100% | 102% |
| 20250325 | 803 | 809 | 803 | 809 | 1,200 | 11 | 101% | 101% | 50% | ▲ | 100% | 97% | 97% | 100% | 103% |
| 20250326 | 809 | 809 | 807 | 809 | 700 | 0 | 100% | 100% | 58% | -- | 101% | 97% | 97% | 100% | 103% |
| 20250327 | 809 | 818 | 801 | 818 | 3,300 | 9 | 101% | 101% | 471% | ▲ | 100% | 98% | 98% | 100% | 104% |
| 20250328 | 799 | 799 | 777 | 797 | 5,600 | -21 | 97% | 100% | 170% | ▼ | 97% | 99% | 99% | 97% | 102% |
| 20250331 | 796 | 796 | 775 | 775 | 3,000 | -22 | 97% | 97% | 54% | ▼▼ | 101% | 96% | 101% | 95% | 100% |
| 20250401 | 778 | 787 | 774 | 787 | 800 | 12 | 102% | 101% | 27% | ▲ | 101% | 97% | 102% | 96% | 102% |
| 20250402 | 774 | 778 | 772 | 778 | 700 | -9 | 99% | 101% | 88% | ▼ | 102% | 99% | 102% | 95% | 100% |
| 20250403 | 770 | 786 | 752 | 785 | 2,800 | 7 | 101% | 102% | 400% | ▲ | 97% | 99% | 101% | 96% | 101% |
| 20250404 | 766 | 766 | 725 | 745 | 4,300 | -40 | 95% | 97% | 154% | ▼ | 109% | 110% | 112% | 91% | 100% |
| 20250408 | 686 | 749 | 686 | 749 | 2,800 | 4 | 101% | 109% | 65% | ▲ | 100% | 103% | 107% | 92% | 101% |
| 20250409 | 734 | 734 | 720 | 731 | 300 | -18 | 98% | 100% | 11% | ▼ | 103% | 102% | 106% | 89% | 100% |
| 20250410 | 740 | 760 | 711 | 760 | 2,500 | 29 | 104% | 103% | 833% | ▲ | 100% | 103% | 104% | 93% | 104% |
| 20250411 | 755 | 755 | 741 | 753 | 1,400 | -7 | 99% | 100% | 56% | ▼ | 100% | 106% | 106% | 92% | 103% |
| 20250414 | 744 | 759 | 744 | 746 | 900 | -7 | 99% | 100% | 64% | ▼▼ | 101% | 105% | 105% | 91% | 102% |
| 20250415 | 746 | 758 | 743 | 756 | 1,500 | 10 | 101% | 101% | 167% | ▲ | 100% | 102% | 104% | 92% | 103% |
| 20250416 | 756 | 756 | 756 | 756 | 200 | 0 | 100% | 100% | 13% | -- | 105% | 103% | 106% | 92% | 103% |
| 20250418 | 741 | 784 | 741 | 780 | 2,000 | 24 | 103% | 105% | 1000% | ▲ | 103% | 99% | 103% | 95% | 107% |
| 20250421 | 765 | 812 | 763 | 786 | 15,200 | 6 | 101% | 103% | 760% | ▲▲ | 99% | 97% | 98% | 96% | 108% |
| 20250422 | 783 | 795 | 762 | 774 | 1,700 | -12 | 98% | 99% | 11% | ▼ | 100% | 99% | 101% | 95% | 106% |
| 20250423 | 764 | 798 | 755 | 765 | 17,300 | -9 | 99% | 100% | 1018% | ▼▼ | 99% | 98% | 100% | 94% | 105% |
| 20250424 | 770 | 770 | 760 | 760 | 1,400 | -5 | 99% | 99% | 8% | ▼▼▼ | 100% | 100% | 102% | 93% | 104% |
| 20250425 | 756 | 756 | 755 | 756 | 1,100 | -4 | 99% | 100% | 79% | ▼▼▼▼ | 99% | 99% | 101% | 92% | 103% |
| 20250428 | 762 | 762 | 751 | 758 | 1,500 | 2 | 100% | 99% | 136% | ▲ | 99% | 104% | 101% | 95% | 104% |
| 20250430 | 758 | 758 | 751 | 751 | 1,000 | -7 | 99% | 99% | 67% | ▼ | 100% | 105% | 102% | 95% | 103% |
| 20250501 | 751 | 751 | 748 | 748 | 400 | -3 | 100% | 100% | 40% | ▼▼ | 101% | 103% | 102% | 95% | 102% |
| 20250502 | 748 | 754 | 747 | 754 | 700 | 6 | 101% | 101% | 175% | ▲ | 100% | 103% | 101% | 96% | 103% |
| 20250507 | 750 | 751 | 750 | 751 | 1,500 | -3 | 100% | 100% | 214% | ▼ | 105% | 102% | 102% | 96% | 103% |
| 20250508 | 751 | 787 | 751 | 787 | 10,600 | 36 | 105% | 105% | 707% | ▲ | 98% | 98% | 98% | 100% | 108% |
| 20250509 | 781 | 793 | 769 | 769 | 3,600 | -18 | 98% | 98% | 34% | ▼ | 100% | 99% | 100% | 98% | 105% |
| 20250512 | 770 | 778 | 770 | 771 | 1,700 | 2 | 100% | 100% | 47% | ▲ | 100% | 99% | 100% | 98% | 105% |
| 20250513 | 770 | 770 | 757 | 769 | 2,200 | -2 | 100% | 100% | 129% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20250514 | 769 | 769 | 752 | 769 | 2,800 | 0 | 100% | 100% | 127% | -- | 101% | 102% | 102% | 98% | 103% |
| 20250515 | 754 | 768 | 751 | 762 | 1,300 | -7 | 99% | 101% | 46% | ▼ | 101% | 101% | 102% | 97% | 102% |
| 20250519 | 757 | 765 | 755 | 765 | 1,100 | 3 | 100% | 101% | 85% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20250520 | 756 | 764 | 755 | 759 | 1,100 | -6 | 99% | 100% | 100% | ▼ | 101% | 99% | 101% | 96% | 101% |
| 20250521 | 759 | 766 | 756 | 766 | 500 | 7 | 101% | 101% | 45% | ▲ | 99% | 98% | 100% | 97% | 102% |
| 20250522 | 766 | 767 | 752 | 761 | 3,400 | -5 | 99% | 99% | 680% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20250523 | 762 | 762 | 761 | 761 | 500 | 0 | 100% | 100% | 15% | -- | 100% | 98% | 0% | 97% | 102% |
| 20250526 | 757 | 766 | 754 | 755 | 1,400 | -6 | 99% | 100% | 280% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20250527 | 755 | 756 | 752 | 754 | 1,200 | -1 | 100% | 100% | 86% | ▼▼ | 99% | 99% | 0% | 96% | 101% |
| 20250528 | 758 | 758 | 754 | 754 | 700 | 0 | 100% | 99% | 58% | -- | 99% | 101% | 0% | 96% | 101% |
| 20250529 | 750 | 750 | 745 | 745 | 4,900 | -9 | 99% | 99% | 700% | ▼ | 100% | 104% | 0% | 95% | 100% |
| 20250530 | 740 | 757 | 710 | 740 | 9,800 | -5 | 99% | 100% | 200% | ▼▼ | 102% | 104% | 0% | 94% | 100% |
| 20250602 | 737 | 753 | 737 | 751 | 700 | 11 | 101% | 102% | 7% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20250603 | 754 | 754 | 754 | 754 | 100 | 3 | 100% | 100% | 14% | ▲▲ | 99% | 0% | 0% | 96% | 102% |
| 20250604 | 752 | 752 | 748 | 748 | 600 | -6 | 99% | 99% | 600% | ▼ | 103% | 0% | 0% | 95% | 101% |
| 20250606 | 750 | 779 | 750 | 769 | 6,700 | 21 | 103% | 103% | 1117% | ▲ | % | % | % | 98% | 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 | 500 | 73,200 | 0 | 69,600 | 500 | 3,600 |
| 2025-05-23 | 500 | 70,500 | 0 | 67,500 | 500 | 3,000 |
| 2025-05-16 | 500 | 70,100 | 0 | 68,100 | 500 | 2,000 |
| 2025-05-09 | 500 | 67,600 | 0 | 65,300 | 500 | 2,300 |
| 2025-05-02 | 200 | 67,700 | 0 | 65,000 | 200 | 2,700 |
| 2025-04-25 | 300 | 66,800 | 0 | 64,500 | 300 | 2,300 |
| 2025-04-18 | 200 | 66,200 | 0 | 64,100 | 200 | 2,100 |
| 2025-04-11 | 100 | 65,900 | 0 | 62,700 | 100 | 3,200 |
| 2025-04-04 | 100 | 66,700 | 0 | 63,900 | 100 | 2,800 |
| 2025-03-28 | 100 | 67,100 | 0 | 63,700 | 100 | 3,400 |
| 2025-03-21 | 700 | 71,500 | 0 | 68,500 | 700 | 3,000 |
| 2025-03-14 | 600 | 71,600 | 0 | 68,500 | 600 | 3,100 |
| 2025-03-07 | 700 | 71,800 | 0 | 68,600 | 700 | 3,200 |
| 2025-02-28 | 700 | 71,800 | 0 | 68,500 | 700 | 3,300 |
| 2025-02-21 | 800 | 71,200 | 0 | 67,900 | 800 | 3,300 |
| 2025-02-14 | 1,200 | 72,400 | 0 | 68,500 | 1,200 | 3,900 |
| 2025-02-07 | 1,100 | 72,300 | 0 | 68,300 | 1,100 | 4,000 |
| 2025-01-31 | 1,400 | 73,100 | 0 | 68,400 | 1,400 | 4,700 |
| 2025-01-24 | 1,100 | 73,500 | 0 | 68,700 | 1,100 | 4,800 |
| 2025-01-17 | 1,500 | 74,100 | 0 | 68,700 | 1,500 | 5,400 |
| 2025-01-10 | 1,600 | 74,000 | 0 | 68,700 | 1,600 | 5,300 |
| 2024-12-27 | 700 | 68,000 | 0 | 62,700 | 700 | 5,300 |
| 2024-12-20 | 800 | 60,900 | 0 | 55,400 | 800 | 5,500 |
| 2024-12-13 | 1,400 | 50,600 | 0 | 42,300 | 1,400 | 8,300 |
| 2024-12-06 | 400 | 47,300 | 0 | 35,900 | 400 | 11,400 |
| 2024-11-29 | 500 | 46,900 | 0 | 35,700 | 500 | 11,200 |
| 2024-11-22 | 800 | 40,000 | 0 | 28,900 | 800 | 11,100 |
| 2024-11-15 | 200 | 26,400 | 0 | 14,200 | 200 | 12,200 |
| 2024-11-08 | 100 | 26,200 | 0 | 14,200 | 100 | 12,000 |
| 2024-11-01 | 500 | 25,400 | 0 | 12,900 | 500 | 12,500 |
| 2024-10-25 | 200 | 22,800 | 0 | 10,900 | 200 | 11,900 |
| 2024-10-18 | 200 | 23,100 | 0 | 11,800 | 200 | 11,300 |
| 2024-10-11 | 200 | 25,100 | 0 | 11,800 | 200 | 13,300 |
| 2024-10-04 | 200 | 25,300 | 0 | 11,800 | 200 | 13,500 |
| 2024-09-27 | 0 | 25,400 | 0 | 12,100 | 0 | 13,300 |
| 2024-09-20 | 0 | 26,300 | 0 | 12,400 | 0 | 13,900 |
| 2024-09-13 | 400 | 23,700 | 0 | 11,100 | 400 | 12,600 |
| 2024-09-06 | 400 | 23,900 | 0 | 11,400 | 400 | 12,500 |
| 2024-08-30 | 400 | 25,100 | 0 | 12,000 | 400 | 13,100 |
| 2024-08-23 | 400 | 24,300 | 0 | 11,000 | 400 | 13,300 |
| 2024-08-16 | 400 | 24,300 | 0 | 10,900 | 400 | 13,400 |
| 2024-08-09 | 200 | 23,700 | 0 | 11,400 | 200 | 12,300 |
| 2024-08-02 | 800 | 29,000 | 0 | 16,000 | 800 | 13,000 |
| 2024-07-26 | 500 | 30,100 | 0 | 16,800 | 500 | 13,300 |
| 2024-07-19 | 1,200 | 30,200 | 0 | 17,200 | 1,200 | 13,000 |
| 2024-07-12 | 1,200 | 28,700 | 0 | 17,100 | 1,200 | 11,600 |
| 2024-07-05 | 900 | 32,100 | 0 | 17,400 | 900 | 14,700 |
| 2024-06-28 | 1,200 | 31,300 | 0 | 16,100 | 1,200 | 15,200 |
| 2024-06-21 | 200 | 35,900 | 0 | 15,600 | 200 | 20,300 |
| 2024-06-14 | 200 | 36,900 | 0 | 16,500 | 200 | 20,400 |
| 2024-06-07 | 300 | 31,200 | 0 | 17,100 | 300 | 14,100 |
| 2024-05-31 | 300 | 30,800 | 0 | 16,800 | 300 | 14,000 |
| 2024-05-24 | 400 | 31,800 | 0 | 16,800 | 400 | 15,000 |
| 2024-05-17 | 600 | 24,200 | 0 | 15,200 | 600 | 9,000 |
| 2024-05-10 | 1,000 | 24,600 | 0 | 15,200 | 1,000 | 9,400 |
| 2024-05-02 | 900 | 23,000 | 0 | 15,200 | 900 | 7,800 |
| 2024-04-26 | 900 | 24,100 | 0 | 15,400 | 900 | 8,700 |
| 2024-04-19 | 800 | 23,300 | 0 | 15,400 | 800 | 7,900 |
| 2024-04-12 | 700 | 23,500 | 0 | 15,500 | 700 | 8,000 |
| 2024-04-05 | 700 | 22,400 | 0 | 15,200 | 700 | 7,200 |
| 2024-03-29 | 1,300 | 21,200 | 0 | 14,000 | 1,300 | 7,200 |
| 2024-03-22 | 700 | 21,700 | 0 | 13,200 | 700 | 8,500 |
| 2024-03-15 | 500 | 22,400 | 0 | 13,200 | 500 | 9,200 |
| 2024-03-08 | 300 | 22,100 | 0 | 13,200 | 300 | 8,900 |
| 2024-03-01 | 100 | 27,300 | 0 | 12,800 | 100 | 14,500 |
| 2024-02-22 | 0 | 27,200 | 0 | 12,600 | 0 | 14,600 |
| 2024-02-16 | 0 | 21,500 | 0 | 12,400 | 0 | 9,100 |
| 2024-02-09 | 0 | 20,300 | 0 | 12,100 | 0 | 8,200 |
| 2024-02-02 | 800 | 20,200 | 0 | 12,300 | 800 | 7,900 |
| 2024-01-26 | 600 | 22,900 | 0 | 12,100 | 600 | 10,800 |
| 2024-01-19 | 600 | 20,000 | 0 | 12,900 | 600 | 7,100 |
| 2024-01-12 | 600 | 18,000 | 0 | 12,000 | 600 | 6,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250606 | 11:45 | ＮＩＣ | 2026年３月期 通期業績予想に関するお知らせ |
| 20250519 | 15:40 | ＮＩＣ | 監査役の辞任及び監査役候補者の選任に関するお知らせ |
| 20250516 | 13:15 | ＮＩＣ | 会計監査人の異動に関するお知らせ |
| 20250509 | 14:00 | ＮＩＣ | 2025年3月期 決算短信〔日本基準〕（非連結） |
| 20250509 | 14:00 | ＮＩＣ | 業績予想値と決算値の差異に関するお知らせ |
| 20250509 | 14:00 | ＮＩＣ | 役員人事の内定に関するお知らせ |
| 20250404 | 15:30 | ＮＩＣ | 執行役員の選任に関するお知らせ |
| 20250207 | 15:30 | ＮＩＣ | 2025年3月期第3四半期決算短信〔日本基準〕（非連結） |
| 20250207 | 15:30 | ＮＩＣ | 2025年３月期 通期業績予想の修正に関するお知らせ |
| 20241101 | 15:00 | ＮＩＣ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241101 | 15:00 | ＮＩＣ | 2025年３月期第２四半期（中間期）業績予想と実績との差異ならびに通期業績予想の修正に関するお知らせ |
| 20241101 | 15:00 | ＮＩＣ | 剰余金の配当（中間配当）に関するお知らせ |
| 20241101 | 15:00 | ＮＩＣ | 取締役候補者に関するお知らせ |
| 20240909 | 10:00 | ＮＩＣ | 配当予想の修正に関するお知らせ |
| 20240802 | 15:00 | ＮＩＣ | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20240802 | 15:00 | ＮＩＣ | 2025年３月期第２四半期（累計）業績予想の修正に関するお知らせ |
| 20240802 | 15:00 | ＮＩＣ | 執行役員の選任に関するお知らせ |
| 20240802 | 15:00 | ＮＩＣ | 取締役の異動（辞任）に関するお知らせ |
| 20240625 | 15:00 | ＮＩＣ | 支配株主等に関する事項について |
| 20240202 | 15:00 | ＮＩＣ | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEHY | 350 | 2024-09-20 13:57 | エヌアイシ・オートテック株式会社 | 西川 浩司 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5742 | 2 | プレゼンテーション | IR情報 | NICオートテック | 2024-06-14 19:49:33 |
| 5742 | 2 | コーポレートガバナンス報告書 | IR情報 | NICオートテック | 2024-06-14 19:49:31 |
| 5742 | 2 | 有価証券報告書 | IR情報 | NICオートテック | 2024-06-14 19:49:30 |
| 5742 | 2 | 決算短信 | IR情報 | NICオートテック | 2024-06-14 19:49:29 |
| 5742 | 2 | 事業報告書 | IR情報 | NICオートテック | 2024-06-14 19:49:28 |
| 5742 | 2 | 株主総会 | IR情報 | NICオートテック | 2024-06-14 19:49:27 |
| 5742 | 2 | 電子公告 | IR情報 | NICオートテック | 2024-06-14 19:49:26 |
| 5742 | 2 | IRに関するお問い合わせ | IR情報 | NICオートテック | 2024-06-14 19:49:24 |
| 5742 | 2 | 株式情報 | IR情報 | NICオートテック | 2024-06-14 19:49:23 |
| 5742 | 2 | IRカレンダー | IR情報 | NICオートテック | 2024-06-14 19:49:22 |