| 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 | 2,589 | 2,590 | 2,589 | 2,590 | 1,100 | 10 | 100% | 100% | 157% | ▲ | 102% | 101% | 98% | 99% | 102% |
| 20250311 | 2,600 | 2,650 | 2,600 | 2,650 | 1,300 | 60 | 102% | 102% | 118% | ▲▲ | 98% | 99% | 94% | 100% | 104% |
| 20250319 | 2,650 | 2,650 | 2,577 | 2,600 | 3,000 | -50 | 98% | 98% | 231% | ▼ | 99% | 99% | 94% | 98% | 102% |
| 20250321 | 2,650 | 2,650 | 2,600 | 2,624 | 1,000 | 24 | 101% | 99% | 33% | ▲ | 98% | 99% | 94% | 99% | 103% |
| 20250324 | 2,644 | 2,644 | 2,603 | 2,603 | 1,600 | -21 | 99% | 98% | 160% | ▼ | 99% | 97% | 95% | 98% | 102% |
| 20250325 | 2,640 | 2,640 | 2,604 | 2,625 | 500 | 22 | 101% | 99% | 31% | ▲ | 101% | 98% | 96% | 99% | 103% |
| 20250326 | 2,610 | 2,626 | 2,610 | 2,624 | 900 | -1 | 100% | 101% | 180% | ▼ | 100% | 97% | 95% | 99% | 103% |
| 20250327 | 2,635 | 2,635 | 2,629 | 2,629 | 1,000 | 5 | 100% | 100% | 111% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250328 | 2,559 | 2,559 | 2,559 | 2,559 | 300 | -70 | 97% | 100% | 30% | ▼ | 100% | 98% | 100% | 97% | 100% |
| 20250331 | 2,548 | 2,550 | 2,546 | 2,550 | 400 | -9 | 100% | 100% | 133% | ▼▼ | 99% | 96% | 99% | 96% | 100% |
| 20250401 | 2,570 | 2,570 | 2,549 | 2,549 | 300 | -1 | 100% | 99% | 75% | ▼▼▼ | 100% | 95% | 100% | 96% | 100% |
| 20250402 | 2,550 | 2,560 | 2,550 | 2,555 | 600 | 6 | 100% | 100% | 200% | ▲ | 98% | 96% | 100% | 96% | 100% |
| 20250403 | 2,545 | 2,545 | 2,480 | 2,486 | 1,500 | -69 | 97% | 98% | 250% | ▼ | 102% | 101% | 105% | 94% | 100% |
| 20250404 | 2,436 | 2,477 | 2,362 | 2,477 | 2,300 | -9 | 100% | 102% | 153% | ▼▼ | 102% | 103% | 107% | 93% | 100% |
| 20250408 | 2,376 | 2,435 | 2,376 | 2,420 | 1,600 | -57 | 98% | 102% | 70% | ▼▼▼ | 101% | 103% | 108% | 91% | 100% |
| 20250409 | 2,401 | 2,421 | 2,368 | 2,420 | 2,000 | 0 | 100% | 101% | 125% | -- | 100% | 101% | 106% | 91% | 100% |
| 20250410 | 2,452 | 2,452 | 2,452 | 2,452 | 600 | 32 | 101% | 100% | 30% | ▲ | 100% | 102% | 108% | 93% | 101% |
| 20250411 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | -2 | 100% | 100% | 17% | ▼ | 100% | 102% | 108% | 92% | 101% |
| 20250414 | 2,450 | 2,450 | 2,450 | 2,450 | 600 | 0 | 100% | 100% | 600% | -- | 100% | 103% | 106% | 92% | 101% |
| 20250415 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 30 | 101% | 100% | 17% | ▲ | 100% | 104% | 107% | 94% | 102% |
| 20250416 | 2,450 | 2,460 | 2,421 | 2,460 | 900 | -20 | 99% | 100% | 900% | ▼ | 100% | 102% | 105% | 93% | 102% |
| 20250424 | 2,500 | 2,529 | 2,500 | 2,500 | 400 | 40 | 102% | 100% | 44% | ▲ | 100% | 102% | 103% | 95% | 103% |
| 20250425 | 2,494 | 2,500 | 2,494 | 2,500 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 101% | 95% | 103% |
| 20250428 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 50 | 102% | 100% | 50% | ▲ | 101% | 105% | 102% | 97% | 105% |
| 20250430 | 2,530 | 2,546 | 2,530 | 2,546 | 200 | -4 | 100% | 101% | 200% | ▼ | 100% | 104% | 101% | 97% | 105% |
| 20250502 | 2,546 | 2,546 | 2,546 | 2,546 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 103% | 100% | 97% | 105% |
| 20250507 | 2,529 | 2,529 | 2,529 | 2,529 | 800 | -17 | 99% | 100% | 800% | ▼ | 100% | 101% | 98% | 96% | 105% |
| 20250509 | 2,600 | 2,600 | 2,551 | 2,598 | 20,700 | 69 | 103% | 100% | 2588% | ▲ | 102% | 101% | 98% | 100% | 107% |
| 20250512 | 2,599 | 2,736 | 2,553 | 2,647 | 26,900 | 49 | 102% | 102% | 130% | ▲▲ | 98% | 97% | 96% | 100% | 109% |
| 20250513 | 2,644 | 2,644 | 2,589 | 2,600 | 900 | -47 | 98% | 98% | 3% | ▼ | 101% | 100% | 99% | 98% | 107% |
| 20250514 | 2,575 | 2,600 | 2,552 | 2,600 | 600 | 0 | 100% | 101% | 67% | -- | 101% | 99% | 98% | 98% | 107% |
| 20250515 | 2,607 | 2,635 | 2,600 | 2,630 | 800 | 30 | 101% | 101% | 133% | ▲ | 99% | 99% | 99% | 99% | 109% |
| 20250516 | 2,580 | 2,580 | 2,565 | 2,565 | 1,100 | -65 | 98% | 99% | 138% | ▼ | 100% | 99% | 99% | 97% | 106% |
| 20250519 | 2,566 | 2,566 | 2,565 | 2,565 | 200 | 0 | 100% | 100% | 18% | -- | 100% | 99% | 99% | 97% | 106% |
| 20250520 | 2,565 | 2,568 | 2,565 | 2,568 | 200 | 3 | 100% | 100% | 100% | ▲ | 100% | 99% | 99% | 97% | 106% |
| 20250521 | 2,565 | 2,568 | 2,561 | 2,561 | 1,100 | -7 | 100% | 100% | 550% | ▼ | 99% | 99% | 99% | 97% | 105% |
| 20250522 | 2,559 | 2,559 | 2,535 | 2,535 | 800 | -26 | 99% | 99% | 73% | ▼▼ | 98% | 98% | 0% | 96% | 103% |
| 20250523 | 2,568 | 2,568 | 2,529 | 2,529 | 1,300 | -6 | 100% | 98% | 163% | ▼▼▼ | 100% | 99% | 0% | 96% | 103% |
| 20250526 | 2,529 | 2,529 | 2,529 | 2,529 | 200 | 0 | 100% | 100% | 15% | -- | 100% | 99% | 0% | 96% | 103% |
| 20250527 | 2,529 | 2,529 | 2,529 | 2,529 | 200 | 0 | 100% | 100% | 100% | -- | 102% | 102% | 0% | 96% | 103% |
| 20250528 | 2,479 | 2,526 | 2,479 | 2,526 | 1,200 | -3 | 100% | 102% | 600% | ▼ | 100% | 102% | 0% | 95% | 101% |
| 20250529 | 2,508 | 2,516 | 2,498 | 2,516 | 600 | -10 | 100% | 100% | 50% | ▼▼ | 100% | 102% | 0% | 95% | 101% |
| 20250530 | 2,501 | 2,506 | 2,500 | 2,506 | 600 | -10 | 100% | 100% | 100% | ▼▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20250602 | 2,506 | 2,550 | 2,506 | 2,513 | 2,300 | 7 | 100% | 100% | 383% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20250604 | 2,560 | 2,560 | 2,522 | 2,527 | 700 | 14 | 101% | 99% | 30% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20250605 | 2,549 | 2,549 | 2,549 | 2,549 | 200 | 22 | 101% | 100% | 29% | ▲▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20250606 | 2,530 | 2,530 | 2,525 | 2,525 | 1,000 | -24 | 99% | 100% | 500% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 12,200 | 0 | 10,600 | 0 | 1,600 |
| 2025-05-23 | 0 | 12,300 | 0 | 10,600 | 0 | 1,700 |
| 2025-05-16 | 0 | 12,500 | 0 | 10,700 | 0 | 1,800 |
| 2025-05-09 | 0 | 11,200 | 0 | 10,500 | 0 | 700 |
| 2025-05-02 | 0 | 11,200 | 0 | 10,500 | 0 | 700 |
| 2025-04-25 | 0 | 11,200 | 0 | 10,400 | 0 | 800 |
| 2025-04-18 | 0 | 11,400 | 0 | 10,400 | 0 | 1,000 |
| 2025-04-11 | 0 | 11,300 | 0 | 10,400 | 0 | 900 |
| 2025-04-04 | 0 | 11,800 | 0 | 10,700 | 0 | 1,100 |
| 2025-03-28 | 0 | 12,300 | 0 | 11,200 | 0 | 1,100 |
| 2025-03-21 | 0 | 12,700 | 0 | 11,200 | 0 | 1,500 |
| 2025-03-14 | 0 | 12,700 | 0 | 11,200 | 0 | 1,500 |
| 2025-03-07 | 0 | 12,900 | 0 | 11,400 | 0 | 1,500 |
| 2025-02-28 | 0 | 13,100 | 0 | 11,500 | 0 | 1,600 |
| 2025-02-21 | 0 | 13,700 | 0 | 11,500 | 0 | 2,200 |
| 2025-02-14 | 0 | 14,300 | 0 | 11,500 | 0 | 2,800 |
| 2025-02-07 | 0 | 17,000 | 0 | 11,900 | 0 | 5,100 |
| 2025-01-31 | 0 | 18,100 | 0 | 11,600 | 0 | 6,500 |
| 2025-01-24 | 0 | 13,900 | 0 | 11,400 | 0 | 2,500 |
| 2025-01-17 | 0 | 13,200 | 0 | 11,400 | 0 | 1,800 |
| 2025-01-10 | 0 | 13,200 | 0 | 11,400 | 0 | 1,800 |
| 2024-12-27 | 0 | 13,000 | 0 | 11,200 | 0 | 1,800 |
| 2024-12-20 | 0 | 12,800 | 0 | 11,200 | 0 | 1,600 |
| 2024-12-13 | 0 | 12,700 | 0 | 11,300 | 0 | 1,400 |
| 2024-12-06 | 0 | 12,600 | 0 | 11,300 | 0 | 1,300 |
| 2024-11-29 | 0 | 12,400 | 0 | 11,200 | 0 | 1,200 |
| 2024-11-22 | 0 | 12,200 | 0 | 11,200 | 0 | 1,000 |
| 2024-11-15 | 0 | 12,600 | 0 | 11,500 | 0 | 1,100 |
| 2024-11-08 | 0 | 13,300 | 0 | 11,500 | 0 | 1,800 |
| 2024-11-01 | 0 | 13,800 | 0 | 11,600 | 0 | 2,200 |
| 2024-10-25 | 0 | 11,700 | 0 | 9,500 | 0 | 2,200 |
| 2024-10-18 | 0 | 12,600 | 0 | 9,500 | 0 | 3,100 |
| 2024-10-11 | 0 | 12,900 | 0 | 9,800 | 0 | 3,100 |
| 2024-10-04 | 0 | 13,100 | 0 | 9,800 | 0 | 3,300 |
| 2024-09-27 | 0 | 13,000 | 0 | 9,800 | 0 | 3,200 |
| 2024-09-20 | 0 | 12,800 | 0 | 9,600 | 0 | 3,200 |
| 2024-09-13 | 0 | 12,800 | 0 | 9,600 | 0 | 3,200 |
| 2024-09-06 | 0 | 13,000 | 0 | 9,700 | 0 | 3,300 |
| 2024-08-30 | 0 | 16,000 | 0 | 12,600 | 0 | 3,400 |
| 2024-08-23 | 0 | 33,300 | 0 | 30,000 | 0 | 3,300 |
| 2024-08-16 | 0 | 13,700 | 0 | 10,000 | 0 | 3,700 |
| 2024-08-09 | 0 | 14,600 | 0 | 10,000 | 0 | 4,600 |
| 2024-08-02 | 0 | 16,000 | 0 | 11,000 | 0 | 5,000 |
| 2024-07-26 | 0 | 17,000 | 0 | 11,500 | 0 | 5,500 |
| 2024-07-19 | 0 | 16,800 | 0 | 11,600 | 0 | 5,200 |
| 2024-07-12 | 0 | 16,400 | 0 | 10,900 | 0 | 5,500 |
| 2024-07-05 | 0 | 17,600 | 0 | 11,000 | 0 | 6,600 |
| 2024-06-28 | 0 | 17,900 | 0 | 10,900 | 0 | 7,000 |
| 2024-06-21 | 0 | 14,800 | 0 | 10,600 | 0 | 4,200 |
| 2024-06-14 | 0 | 14,100 | 0 | 10,600 | 0 | 3,500 |
| 2024-06-07 | 0 | 14,300 | 0 | 10,200 | 0 | 4,100 |
| 2024-05-31 | 0 | 13,500 | 0 | 10,500 | 0 | 3,000 |
| 2024-05-24 | 0 | 14,500 | 0 | 10,500 | 0 | 4,000 |
| 2024-05-17 | 0 | 12,900 | 0 | 9,900 | 0 | 3,000 |
| 2024-05-10 | 0 | 11,100 | 0 | 8,800 | 0 | 2,300 |
| 2024-05-02 | 0 | 10,800 | 0 | 8,600 | 0 | 2,200 |
| 2024-04-26 | 0 | 10,200 | 0 | 8,100 | 0 | 2,100 |
| 2024-04-19 | 0 | 10,800 | 0 | 8,600 | 0 | 2,200 |
| 2024-04-12 | 0 | 10,800 | 0 | 8,800 | 0 | 2,000 |
| 2024-04-05 | 0 | 10,800 | 0 | 8,800 | 0 | 2,000 |
| 2024-03-29 | 0 | 10,700 | 0 | 8,900 | 0 | 1,800 |
| 2024-03-22 | 0 | 12,100 | 0 | 10,200 | 0 | 1,900 |
| 2024-03-15 | 0 | 11,400 | 0 | 9,500 | 0 | 1,900 |
| 2024-03-08 | 0 | 12,000 | 0 | 10,200 | 0 | 1,800 |
| 2024-03-01 | 0 | 12,300 | 0 | 10,100 | 0 | 2,200 |
| 2024-02-22 | 0 | 12,300 | 0 | 9,400 | 0 | 2,900 |
| 2024-02-16 | 0 | 12,100 | 0 | 9,100 | 0 | 3,000 |
| 2024-02-09 | 0 | 11,600 | 0 | 9,100 | 0 | 2,500 |
| 2024-02-02 | 0 | 11,900 | 0 | 9,100 | 0 | 2,800 |
| 2024-01-26 | 0 | 11,000 | 0 | 9,000 | 0 | 2,000 |
| 2024-01-19 | 0 | 12,400 | 0 | 10,500 | 0 | 1,900 |
| 2024-01-12 | 0 | 12,900 | 0 | 11,000 | 0 | 1,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250416 | 15:30 | ニッキ | 役員人事に関するお知らせ |
| 20250131 | 15:30 | ニッキ | 2025年3月期 第３四半期決算短信［日本基準］（連結） |
| 20241031 | 15:00 | ニッキ | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | ニッキ | 新中期経営計画（2024年度～2026年度）策定のお知らせ |
| 20241029 | 15:00 | ニッキ | 業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | ニッキ | 2025年3月期 第１四半期決算短信［日本基準］（連結） |
| 20240726 | 15:00 | ニッキ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:00 | ニッキ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240417 | 15:00 | ニッキ | 役員人事および監査役の辞任に関するお知らせ |
| 20240129 | 15:00 | ニッキ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6042 | 1 | 株式会社ニッキ | 2025-06-07 18:24:44 |
| 6042 | 2 | 2025.06.05IR第134期 定時株主総会招集ご通知（PDF） | 2025-06-05 00:29:55 |
| 6042 | 2 | 2025.05.29IR2025年3月期 決算説明会資料（PDF） | 2025-05-29 14:30:29 |
| 6042 | 2 | 2025.05.15IR当社株式の大規模買付行為への対応策（買収への対応方針）の更新について（PDF） | 2025-05-15 18:30:34 |
| 6042 | 2 | 2025.05.15IR決算補足説明資料（PDF） | 2025-05-15 18:30:33 |
| 6042 | 2 | 2025.05.15IR2025年3月期 決算短信（PDF） | 2025-05-15 18:30:32 |
| 6042 | 2 | 2025.05.13IR業績予想の修正に関するお知らせ（PDF） | 2025-05-13 22:30:37 |
| 6042 | 2 | 2025.01.31IR2025年3月期 第3四半期決算短信（PDF） | 2025-01-31 23:29:57 |
| 6042 | 2 | 2024.11.29IR第134期 中間報告書（PDF） | 2024-11-29 21:30:44 |
| 6042 | 2 | 2024.11.27IR2025年3月期第2四半期 決算説明会資料（PDF） | 2024-11-27 21:30:35 |