| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 741 | 750 | 733 | 750 | 1,800 | 10 | 101% | 101% | 138% | ▲▲ | 100% | 98% | 99% | 100% | 105% |
| 20240925 | 750 | 750 | 740 | 749 | 6,900 | -1 | 100% | 100% | 383% | ▼ | 100% | 98% | 99% | 100% | 105% |
| 20240926 | 749 | 759 | 744 | 751 | 6,800 | 2 | 100% | 100% | 99% | ▲ | 101% | 100% | 101% | 100% | 105% |
| 20240927 | 733 | 739 | 733 | 738 | 2,500 | -13 | 98% | 101% | 37% | ▼ | 99% | 99% | 99% | 98% | 103% |
| 20240930 | 738 | 738 | 729 | 729 | 1,000 | -9 | 99% | 99% | 40% | ▼▼ | 99% | 99% | 99% | 97% | 102% |
| 20241001 | 740 | 740 | 735 | 735 | 1,400 | 6 | 101% | 99% | 140% | ▲ | 101% | 100% | 100% | 98% | 102% |
| 20241002 | 731 | 740 | 731 | 736 | 400 | 1 | 100% | 101% | 29% | ▲▲ | 98% | 100% | 99% | 98% | 103% |
| 20241003 | 739 | 739 | 725 | 727 | 1,900 | -9 | 99% | 98% | 475% | ▼ | 101% | 102% | 100% | 97% | 101% |
| 20241004 | 727 | 733 | 727 | 733 | 800 | 6 | 101% | 101% | 42% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20241007 | 740 | 744 | 733 | 733 | 1,700 | 0 | 100% | 99% | 213% | -- | 100% | 101% | 102% | 98% | 102% |
| 20241008 | 733 | 733 | 733 | 733 | 700 | 0 | 100% | 100% | 41% | -- | 101% | 100% | 102% | 98% | 102% |
| 20241009 | 733 | 740 | 730 | 740 | 400 | 7 | 101% | 101% | 57% | ▲ | 99% | 98% | 100% | 99% | 103% |
| 20241010 | 743 | 743 | 732 | 738 | 1,000 | -2 | 100% | 99% | 250% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20241011 | 738 | 739 | 738 | 738 | 800 | 0 | 100% | 100% | 80% | -- | 99% | 98% | 100% | 98% | 102% |
| 20241015 | 744 | 744 | 726 | 733 | 4,100 | -5 | 99% | 99% | 513% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241016 | 730 | 744 | 729 | 729 | 1,800 | -4 | 99% | 100% | 44% | ▼▼ | 99% | 97% | 101% | 97% | 100% |
| 20241018 | 739 | 739 | 729 | 729 | 500 | 0 | 100% | 99% | 28% | -- | 99% | 99% | 102% | 97% | 100% |
| 20241021 | 730 | 742 | 725 | 726 | 3,200 | -3 | 100% | 99% | 640% | ▼ | 99% | 95% | 101% | 97% | 100% |
| 20241022 | 738 | 738 | 725 | 728 | 2,000 | 2 | 100% | 99% | 63% | ▲ | 99% | 96% | 104% | 97% | 100% |
| 20241023 | 728 | 728 | 720 | 720 | 2,500 | -8 | 99% | 99% | 125% | ▼ | 99% | 98% | 104% | 96% | 100% |
| 20241024 | 725 | 725 | 701 | 720 | 2,900 | 0 | 100% | 99% | 116% | -- | 98% | 99% | 109% | 96% | 100% |
| 20241025 | 720 | 720 | 701 | 703 | 5,000 | -17 | 98% | 98% | 172% | ▼ | 100% | 103% | 114% | 94% | 100% |
| 20241028 | 702 | 725 | 700 | 702 | 2,400 | -1 | 100% | 100% | 48% | ▼▼ | 100% | 105% | 114% | 95% | 100% |
| 20241029 | 700 | 702 | 700 | 701 | 1,100 | -1 | 100% | 100% | 46% | ▼▼▼ | 101% | 106% | 114% | 95% | 100% |
| 20241030 | 704 | 710 | 703 | 709 | 2,300 | 8 | 101% | 101% | 209% | ▲ | 100% | 104% | 112% | 96% | 101% |
| 20241031 | 718 | 725 | 715 | 715 | 1,900 | 6 | 101% | 100% | 83% | ▲▲ | 103% | 105% | 113% | 97% | 102% |
| 20241101 | 706 | 726 | 706 | 726 | 1,500 | 11 | 102% | 103% | 79% | ▲▲▲ | 95% | 95% | 103% | 98% | 104% |
| 20241105 | 776 | 776 | 735 | 737 | 14,000 | 11 | 102% | 95% | 933% | ▲▲▲▲ | 101% | 100% | 109% | 100% | 105% |
| 20241106 | 737 | 744 | 729 | 744 | 2,500 | 7 | 101% | 101% | 18% | ▲▲▲▲▲ | 101% | 100% | 109% | 100% | 106% |
| 20241107 | 732 | 736 | 732 | 736 | 700 | -8 | 99% | 101% | 28% | ▼ | 100% | 99% | 108% | 99% | 105% |
| 20241108 | 739 | 739 | 732 | 738 | 1,000 | 2 | 100% | 100% | 143% | ▲ | 99% | 99% | 109% | 99% | 105% |
| 20241111 | 738 | 738 | 734 | 734 | 1,400 | -4 | 99% | 99% | 140% | ▼ | 100% | 99% | 109% | 99% | 105% |
| 20241112 | 736 | 736 | 733 | 733 | 600 | -1 | 100% | 100% | 43% | ▼▼ | 100% | 99% | 107% | 99% | 105% |
| 20241113 | 733 | 734 | 730 | 730 | 800 | -3 | 100% | 100% | 133% | ▼▼▼ | 100% | 103% | 108% | 98% | 104% |
| 20241114 | 729 | 729 | 728 | 729 | 600 | -1 | 100% | 100% | 75% | ▼▼▼▼ | 100% | 104% | 108% | 98% | 104% |
| 20241115 | 728 | 728 | 727 | 728 | 900 | -1 | 100% | 100% | 150% | ▼▼▼▼▼ | 100% | 108% | 110% | 98% | 104% |
| 20241118 | 728 | 730 | 727 | 727 | 800 | -1 | 100% | 100% | 89% | ▼▼▼▼▼▼ | 100% | 110% | 110% | 98% | 104% |
| 20241119 | 727 | 734 | 727 | 728 | 800 | 1 | 100% | 100% | 100% | ▲ | 104% | 110% | 110% | 98% | 104% |
| 20241120 | 726 | 754 | 726 | 754 | 5,800 | 26 | 104% | 104% | 725% | ▲▲ | 101% | 106% | 107% | 100% | 108% |
| 20241121 | 753 | 757 | 739 | 757 | 4,400 | 3 | 100% | 101% | 76% | ▲▲▲ | 104% | 104% | 106% | 100% | 108% |
| 20241122 | 758 | 789 | 757 | 788 | 9,700 | 31 | 104% | 104% | 220% | ▲▲▲▲ | 102% | 100% | 102% | 100% | 112% |
| 20241125 | 786 | 800 | 763 | 799 | 5,800 | 11 | 101% | 102% | 60% | ▲▲▲▲▲ | 100% | 98% | 100% | 100% | 114% |
| 20241126 | 799 | 810 | 776 | 801 | 3,500 | 2 | 100% | 100% | 60% | ▲▲▲▲▲▲ | 98% | 98% | 101% | 100% | 114% |
| 20241127 | 798 | 798 | 778 | 786 | 1,000 | -15 | 98% | 98% | 29% | ▼ | 99% | 98% | 102% | 98% | 111% |
| 20241128 | 783 | 792 | 777 | 778 | 800 | -8 | 99% | 99% | 80% | ▼▼ | 101% | 97% | 103% | 97% | 109% |
| 20241129 | 778 | 783 | 775 | 783 | 1,900 | 5 | 101% | 101% | 238% | ▲ | 101% | 97% | 102% | 98% | 108% |
| 20241202 | 778 | 784 | 765 | 784 | 2,200 | 1 | 100% | 101% | 116% | ▲▲ | 100% | 99% | 103% | 98% | 108% |
| 20241203 | 769 | 769 | 766 | 766 | 1,100 | -18 | 98% | 100% | 50% | ▼ | 101% | 102% | 104% | 96% | 105% |
| 20241204 | 751 | 765 | 740 | 756 | 8,300 | -10 | 99% | 101% | 755% | ▼▼ | 100% | 103% | 103% | 94% | 104% |
| 20241205 | 756 | 757 | 745 | 757 | 400 | 1 | 100% | 100% | 5% | ▲ | 101% | 104% | 104% | 95% | 104% |
| 20241206 | 750 | 768 | 748 | 755 | 4,200 | -2 | 100% | 101% | 1050% | ▼ | 100% | 105% | 0% | 94% | 104% |
| 20241209 | 764 | 765 | 764 | 765 | 500 | 10 | 101% | 100% | 12% | ▲ | 100% | 106% | 0% | 96% | 105% |
| 20241210 | 760 | 760 | 760 | 760 | 300 | -5 | 99% | 100% | 60% | ▼ | 103% | 105% | 0% | 95% | 105% |
| 20241211 | 757 | 777 | 757 | 776 | 2,800 | 16 | 102% | 103% | 933% | ▲ | 100% | 102% | 0% | 97% | 107% |
| 20241212 | 780 | 780 | 766 | 780 | 2,700 | 4 | 101% | 100% | 96% | ▲▲ | 102% | 99% | 0% | 97% | 107% |
| 20241213 | 789 | 802 | 782 | 802 | 7,900 | 22 | 103% | 102% | 293% | ▲▲▲ | 99% | 97% | 0% | 100% | 110% |
| 20241216 | 799 | 810 | 791 | 792 | 7,400 | -10 | 99% | 99% | 94% | ▼ | 99% | 97% | 0% | 99% | 109% |
| 20241217 | 799 | 820 | 791 | 794 | 7,900 | 2 | 100% | 99% | 107% | ▲ | 98% | 0% | 0% | 99% | 105% |
| 20241218 | 791 | 791 | 775 | 775 | 1,500 | -19 | 98% | 98% | 19% | ▼ | 99% | 0% | 0% | 97% | 103% |
| 20241219 | 782 | 782 | 778 | 778 | 7,600 | 3 | 100% | 99% | 507% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241220 | 780 | 780 | 778 | 779 | 900 | 1 | 100% | 100% | 12% | ▲▲ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |