| 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 | 2,599 | 2,599 | 2,599 | 2,599 | 500 | 48 | 102% | 100% | 100% | ▲▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20240925 | 2,580 | 2,580 | 2,579 | 2,579 | 900 | -20 | 99% | 100% | 180% | ▼ | 101% | 101% | 100% | 99% | 102% |
| 20240926 | 2,579 | 2,602 | 2,579 | 2,602 | 700 | 23 | 101% | 101% | 78% | ▲ | 98% | 100% | 99% | 100% | 103% |
| 20240927 | 2,602 | 2,602 | 2,550 | 2,550 | 1,300 | -52 | 98% | 98% | 186% | ▼ | 102% | 104% | 104% | 98% | 101% |
| 20241002 | 2,500 | 2,550 | 2,500 | 2,550 | 500 | 0 | 100% | 102% | 38% | -- | 102% | 104% | 105% | 98% | 101% |
| 20241003 | 2,500 | 2,550 | 2,500 | 2,550 | 400 | 0 | 100% | 102% | 80% | -- | 102% | 102% | 103% | 98% | 101% |
| 20241004 | 2,549 | 2,600 | 2,549 | 2,600 | 1,700 | 50 | 102% | 102% | 425% | ▲ | 99% | 99% | 100% | 100% | 103% |
| 20241007 | 2,620 | 2,640 | 2,500 | 2,599 | 1,600 | -1 | 100% | 99% | 94% | ▼ | 101% | 100% | 102% | 100% | 103% |
| 20241008 | 2,581 | 2,598 | 2,577 | 2,598 | 500 | -1 | 100% | 101% | 31% | ▼▼ | 100% | 100% | 102% | 100% | 103% |
| 20241009 | 2,590 | 2,600 | 2,590 | 2,600 | 300 | 2 | 100% | 100% | 60% | ▲ | 99% | 99% | 101% | 100% | 103% |
| 20241010 | 2,600 | 2,600 | 2,576 | 2,576 | 500 | -24 | 99% | 99% | 167% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20241011 | 2,579 | 2,585 | 2,579 | 2,585 | 200 | 9 | 100% | 100% | 40% | ▲ | 97% | 97% | 100% | 99% | 103% |
| 20241015 | 2,635 | 2,635 | 2,550 | 2,555 | 1,100 | -30 | 99% | 97% | 550% | ▼ | 101% | 100% | 103% | 98% | 101% |
| 20241017 | 2,553 | 2,582 | 2,552 | 2,582 | 1,700 | 27 | 101% | 101% | 155% | ▲ | 99% | 99% | 102% | 99% | 102% |
| 20241018 | 2,582 | 2,585 | 2,550 | 2,550 | 400 | -32 | 99% | 99% | 24% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241021 | 2,560 | 2,560 | 2,551 | 2,551 | 200 | 1 | 100% | 100% | 50% | ▲ | 100% | 102% | 102% | 98% | 101% |
| 20241023 | 2,551 | 2,551 | 2,551 | 2,551 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 102% | 98% | 101% |
| 20241024 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | -1 | 100% | 100% | 100% | ▼ | 100% | 102% | 102% | 98% | 100% |
| 20241025 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 102% | 98% | 100% |
| 20241028 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 100% | 98% | 100% |
| 20241029 | 2,599 | 2,599 | 2,599 | 2,599 | 100 | 49 | 102% | 100% | 100% | ▲ | 100% | 101% | 100% | 100% | 102% |
| 20241030 | 2,601 | 2,601 | 2,562 | 2,600 | 10,700 | 1 | 100% | 100% | 10700% | ▲▲ | 98% | 100% | 99% | 100% | 102% |
| 20241031 | 2,610 | 2,610 | 2,560 | 2,560 | 300 | -40 | 98% | 98% | 3% | ▼ | 101% | 99% | 99% | 98% | 100% |
| 20241101 | 2,610 | 2,640 | 2,610 | 2,630 | 2,400 | 70 | 103% | 101% | 800% | ▲ | 100% | 98% | 98% | 100% | 103% |
| 20241105 | 2,639 | 2,639 | 2,600 | 2,630 | 700 | 0 | 100% | 100% | 29% | -- | 99% | 98% | 99% | 100% | 103% |
| 20241106 | 2,625 | 2,625 | 2,582 | 2,600 | 600 | -30 | 99% | 99% | 86% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20241107 | 2,604 | 2,606 | 2,579 | 2,579 | 2,700 | -21 | 99% | 99% | 450% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241108 | 2,579 | 2,579 | 2,579 | 2,579 | 500 | 0 | 100% | 100% | 19% | -- | 99% | 100% | 100% | 98% | 101% |
| 20241111 | 2,594 | 2,594 | 2,578 | 2,578 | 900 | -1 | 100% | 99% | 180% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241112 | 2,578 | 2,578 | 2,578 | 2,578 | 100 | 0 | 100% | 100% | 11% | -- | 100% | 101% | 101% | 98% | 101% |
| 20241113 | 2,578 | 2,585 | 2,578 | 2,580 | 400 | 2 | 100% | 100% | 400% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241115 | 2,577 | 2,577 | 2,577 | 2,577 | 400 | -3 | 100% | 100% | 100% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241118 | 2,577 | 2,582 | 2,577 | 2,582 | 200 | 5 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241119 | 2,597 | 2,597 | 2,596 | 2,596 | 200 | 14 | 101% | 100% | 100% | ▲▲ | 99% | 99% | 100% | 99% | 102% |
| 20241120 | 2,596 | 2,596 | 2,580 | 2,580 | 300 | -16 | 99% | 99% | 150% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241121 | 2,581 | 2,581 | 2,576 | 2,580 | 900 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241122 | 2,591 | 2,591 | 2,590 | 2,590 | 400 | 10 | 100% | 100% | 44% | ▲ | 99% | 100% | 101% | 98% | 102% |
| 20241125 | 2,597 | 2,600 | 2,580 | 2,580 | 1,100 | -10 | 100% | 99% | 275% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241126 | 2,581 | 2,581 | 2,581 | 2,581 | 100 | 1 | 100% | 100% | 9% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20241127 | 2,578 | 2,578 | 2,578 | 2,578 | 100 | -3 | 100% | 100% | 100% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241129 | 2,595 | 2,595 | 2,594 | 2,594 | 200 | 16 | 101% | 100% | 200% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241202 | 2,594 | 2,594 | 2,548 | 2,590 | 500 | -4 | 100% | 100% | 250% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241203 | 2,594 | 2,594 | 2,593 | 2,593 | 300 | 3 | 100% | 100% | 60% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241205 | 2,593 | 2,593 | 2,592 | 2,592 | 200 | -1 | 100% | 100% | 67% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241206 | 2,592 | 2,594 | 2,592 | 2,594 | 1,500 | 2 | 100% | 100% | 750% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241209 | 2,594 | 2,594 | 2,594 | 2,594 | 500 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 2,597 | 2,597 | 2,597 | 2,597 | 300 | 3 | 100% | 100% | 60% | ▲ | 99% | 99% | 0% | 100% | 101% |
| 20241211 | 2,597 | 2,597 | 2,580 | 2,580 | 500 | -17 | 99% | 99% | 167% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 2,598 | 2,600 | 2,598 | 2,600 | 600 | 20 | 101% | 100% | 120% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 2,600 | 2,600 | 2,600 | 2,600 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 102% | 0% | 100% | 101% |
| 20241216 | 2,557 | 2,557 | 2,557 | 2,557 | 100 | -43 | 98% | 100% | 50% | ▼ | 101% | 102% | 0% | 98% | 100% |
| 20241217 | 2,566 | 2,580 | 2,566 | 2,580 | 600 | 23 | 101% | 101% | 600% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 2,596 | 2,596 | 2,596 | 2,596 | 200 | 16 | 101% | 100% | 33% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 2,577 | 2,577 | 2,576 | 2,576 | 400 | -20 | 99% | 100% | 200% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 2,610 | 2,610 | 2,610 | 2,610 | 200 | 34 | 101% | 100% | 50% | ▲ | % | % | % | 100% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 21:23:45 |
| 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 |
| 6042 | 2 | 2024.11.14IR第134期 半期報告書（PDF） | 2024-11-14 19:30:29 |
| 6042 | 2 | 2024.10.31IR新中期経営計画（2024年度～2026年度）策定のお知らせ（PDF） | 2024-10-31 15:30:07 |
| 6042 | 2 | 2024.10.31IR決算補足説明資料（PDF） | 2024-10-31 15:30:06 |
| 6042 | 2 | 2024.10.31IR2025年3月期 第2四半期（中間期）決算短信（PDF） | 2024-10-31 15:30:04 |
| 6042 | 2 | 2024.10.29IR業績予想の修正に関するお知らせ（PDF） | 2024-10-30 02:29:26 |
| 6042 | 2 | 2024.07.31IR2025年3月期 第1四半期決算短信（PDF） | 2024-07-31 22:30:27 |
| 6042 | 2 | 2024.07.26IR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（PDF） | 2024-07-26 16:30:23 |