| 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 | 324 | 331 | 320 | 321 | 18,900 | 2 | 101% | 99% | 326% | ▲ | 102% | 102% | 156% | 92% | 102% |
| 20240925 | 324 | 330 | 324 | 329 | 17,900 | 8 | 102% | 102% | 95% | ▲▲ | 99% | 104% | 153% | 95% | 104% |
| 20240926 | 330 | 330 | 322 | 326 | 5,600 | -3 | 99% | 99% | 31% | ▼ | 99% | 109% | 156% | 95% | 103% |
| 20240927 | 324 | 324 | 318 | 322 | 12,100 | -4 | 99% | 99% | 216% | ▼▼ | 104% | 111% | 159% | 95% | 102% |
| 20240930 | 318 | 330 | 305 | 330 | 11,500 | 8 | 102% | 104% | 95% | ▲ | 100% | 106% | 153% | 98% | 105% |
| 20241001 | 330 | 334 | 328 | 330 | 4,200 | 0 | 100% | 100% | 37% | -- | 103% | 105% | 147% | 98% | 105% |
| 20241002 | 333 | 350 | 323 | 343 | 33,700 | 13 | 104% | 103% | 802% | ▲ | 103% | 101% | 136% | 100% | 109% |
| 20241003 | 342 | 353 | 342 | 353 | 21,900 | 10 | 103% | 103% | 65% | ▲▲ | 98% | 96% | 131% | 100% | 112% |
| 20241004 | 353 | 354 | 345 | 345 | 15,800 | -8 | 98% | 98% | 72% | ▼ | 100% | 119% | 133% | 98% | 110% |
| 20241007 | 349 | 351 | 343 | 350 | 13,300 | 5 | 101% | 100% | 84% | ▲ | 100% | 143% | 134% | 99% | 111% |
| 20241008 | 346 | 347 | 345 | 345 | 1,500 | -5 | 99% | 100% | 11% | ▼ | 98% | 146% | 134% | 98% | 110% |
| 20241009 | 345 | 345 | 334 | 338 | 7,400 | -7 | 98% | 98% | 493% | ▼▼ | 99% | 149% | 136% | 96% | 107% |
| 20241010 | 340 | 340 | 332 | 335 | 7,400 | -3 | 99% | 99% | 100% | ▼▼▼ | 100% | 118% | 112% | 95% | 106% |
| 20241011 | 415 | 415 | 415 | 415 | 93,700 | 80 | 124% | 100% | 1266% | ▲ | 103% | 97% | 97% | 100% | 132% |
| 20241015 | 479 | 495 | 474 | 495 | 784,200 | 80 | 119% | 103% | 837% | ▲▲ | 107% | 95% | 98% | 100% | 156% |
| 20241016 | 474 | 523 | 458 | 505 | 2,060,100 | 10 | 102% | 107% | 263% | ▲▲▲ | 99% | 84% | 93% | 100% | 158% |
| 20241017 | 498 | 513 | 469 | 491 | 669,200 | -14 | 97% | 99% | 32% | ▼ | 100% | 88% | 99% | 97% | 154% |
| 20241018 | 463 | 480 | 428 | 464 | 792,900 | -27 | 95% | 100% | 118% | ▼▼ | 98% | 97% | 93% | 92% | 145% |
| 20241021 | 456 | 471 | 441 | 449 | 203,700 | -15 | 97% | 98% | 26% | ▼▼▼ | 96% | 102% | 96% | 89% | 141% |
| 20241022 | 436 | 437 | 416 | 418 | 197,000 | -31 | 93% | 96% | 97% | ▼▼▼▼ | 97% | 106% | 101% | 83% | 130% |
| 20241023 | 412 | 452 | 395 | 398 | 415,600 | -20 | 95% | 97% | 211% | ▼▼▼▼▼ | 102% | 109% | 105% | 79% | 124% |
| 20241024 | 400 | 409 | 394 | 409 | 65,100 | 11 | 103% | 102% | 16% | ▲ | 109% | 113% | 100% | 81% | 127% |
| 20241025 | 409 | 455 | 402 | 444 | 460,900 | 35 | 109% | 109% | 708% | ▲▲ | 101% | 108% | 93% | 88% | 138% |
| 20241028 | 430 | 444 | 428 | 435 | 105,900 | -9 | 98% | 101% | 23% | ▼ | 101% | 107% | 93% | 86% | 132% |
| 20241029 | 430 | 449 | 424 | 436 | 81,200 | 1 | 100% | 101% | 77% | ▲ | 98% | 96% | 90% | 86% | 132% |
| 20241030 | 442 | 450 | 430 | 434 | 115,600 | -2 | 100% | 98% | 142% | ▼ | 106% | 96% | 92% | 86% | 130% |
| 20241031 | 436 | 464 | 435 | 464 | 122,000 | 30 | 107% | 106% | 106% | ▲ | 100% | 91% | 87% | 92% | 139% |
| 20241101 | 460 | 465 | 447 | 460 | 123,600 | -4 | 99% | 100% | 101% | ▼ | 97% | 95% | 91% | 91% | 137% |
| 20241105 | 438 | 455 | 410 | 425 | 143,200 | -35 | 92% | 97% | 116% | ▼▼ | 99% | 97% | 94% | 84% | 127% |
| 20241106 | 423 | 427 | 407 | 419 | 98,000 | -6 | 99% | 99% | 68% | ▼▼▼ | 100% | 95% | 96% | 83% | 125% |
| 20241107 | 416 | 422 | 407 | 414 | 48,900 | -5 | 99% | 100% | 50% | ▼▼▼▼ | 100% | 94% | 95% | 82% | 124% |
| 20241108 | 419 | 427 | 413 | 418 | 35,700 | 4 | 101% | 100% | 73% | ▲ | 99% | 95% | 95% | 83% | 125% |
| 20241111 | 413 | 413 | 402 | 410 | 57,200 | -8 | 98% | 99% | 160% | ▼ | 96% | 97% | 93% | 81% | 103% |
| 20241112 | 410 | 410 | 391 | 394 | 110,200 | -16 | 96% | 96% | 193% | ▼▼ | 100% | 101% | 96% | 78% | 100% |
| 20241113 | 394 | 406 | 391 | 394 | 45,100 | 0 | 100% | 100% | 41% | -- | 100% | 98% | 96% | 78% | 100% |
| 20241114 | 393 | 400 | 387 | 392 | 37,500 | -2 | 99% | 100% | 83% | ▼ | 98% | 98% | 95% | 80% | 100% |
| 20241115 | 395 | 395 | 386 | 387 | 29,000 | -5 | 99% | 98% | 77% | ▼▼ | 102% | 103% | 97% | 83% | 100% |
| 20241118 | 387 | 403 | 387 | 396 | 27,100 | 9 | 102% | 102% | 93% | ▲ | 97% | 100% | 94% | 85% | 102% |
| 20241119 | 399 | 399 | 381 | 387 | 47,600 | -9 | 98% | 97% | 176% | ▼ | 100% | 101% | 97% | 83% | 100% |
| 20241120 | 387 | 390 | 383 | 386 | 9,500 | -1 | 100% | 100% | 20% | ▼▼ | 99% | 97% | 98% | 83% | 100% |
| 20241121 | 390 | 390 | 383 | 388 | 16,500 | 2 | 101% | 99% | 174% | ▲ | 103% | 98% | 99% | 84% | 101% |
| 20241122 | 387 | 400 | 385 | 399 | 24,900 | 11 | 103% | 103% | 151% | ▲▲ | 98% | 95% | 98% | 86% | 103% |
| 20241125 | 398 | 402 | 392 | 392 | 36,300 | -7 | 98% | 98% | 146% | ▼ | 96% | 95% | 99% | 84% | 102% |
| 20241126 | 394 | 394 | 380 | 380 | 40,100 | -12 | 97% | 96% | 110% | ▼▼ | 98% | 98% | 103% | 82% | 100% |
| 20241127 | 379 | 382 | 373 | 373 | 29,900 | -7 | 98% | 98% | 75% | ▼▼▼ | 101% | 98% | 104% | 80% | 100% |
| 20241128 | 374 | 383 | 373 | 378 | 11,400 | 5 | 101% | 101% | 38% | ▲ | 100% | 97% | 104% | 81% | 101% |
| 20241129 | 375 | 379 | 372 | 374 | 11,900 | -4 | 99% | 100% | 104% | ▼ | 99% | 99% | 105% | 81% | 100% |
| 20241202 | 372 | 376 | 367 | 370 | 20,000 | -4 | 99% | 99% | 168% | ▼▼ | 100% | 103% | 106% | 87% | 100% |
| 20241203 | 367 | 370 | 367 | 368 | 13,800 | -2 | 99% | 100% | 69% | ▼▼▼ | 99% | 103% | 107% | 88% | 100% |
| 20241204 | 366 | 367 | 361 | 363 | 16,000 | -5 | 99% | 99% | 116% | ▼▼▼▼ | 98% | 102% | 106% | 87% | 100% |
| 20241205 | 368 | 368 | 359 | 359 | 17,900 | -4 | 99% | 98% | 112% | ▼▼▼▼▼ | 103% | 106% | 109% | 86% | 100% |
| 20241206 | 357 | 369 | 357 | 369 | 21,100 | 10 | 103% | 103% | 118% | ▲ | 103% | 102% | 0% | 90% | 103% |
| 20241209 | 366 | 377 | 366 | 377 | 13,800 | 8 | 102% | 103% | 65% | ▲▲ | 100% | 98% | 0% | 94% | 105% |
| 20241210 | 376 | 381 | 372 | 376 | 24,200 | -1 | 100% | 100% | 175% | ▼ | 101% | 99% | 0% | 94% | 105% |
| 20241211 | 374 | 379 | 373 | 377 | 11,400 | 1 | 100% | 101% | 47% | ▲ | 99% | 102% | 0% | 94% | 105% |
| 20241212 | 375 | 377 | 370 | 373 | 18,300 | -4 | 99% | 99% | 161% | ▼ | 99% | 103% | 0% | 93% | 104% |
| 20241213 | 372 | 375 | 369 | 369 | 15,300 | -4 | 99% | 99% | 84% | ▼▼ | 98% | 104% | 0% | 92% | 103% |
| 20241216 | 374 | 374 | 368 | 368 | 17,100 | -1 | 100% | 98% | 112% | ▼▼▼ | 100% | 105% | 0% | 92% | 103% |
| 20241217 | 371 | 372 | 366 | 372 | 15,800 | 4 | 101% | 100% | 92% | ▲ | 103% | 0% | 0% | 93% | 104% |
| 20241218 | 372 | 391 | 368 | 382 | 45,800 | 10 | 103% | 103% | 290% | ▲▲ | 101% | 0% | 0% | 96% | 106% |
| 20241219 | 382 | 392 | 375 | 385 | 34,000 | 3 | 101% | 101% | 74% | ▲▲▲ | 101% | 0% | 0% | 96% | 107% |
| 20241220 | 387 | 393 | 374 | 390 | 34,800 | 5 | 101% | 101% | 102% | ▲▲▲▲ | % | % | % | 99% | 109% |
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 | 390,700 | 0 | 275,600 | 0 | 115,100 |
| 2024-12-06 | 0 | 398,500 | 0 | 275,500 | 0 | 123,000 |
| 2024-11-29 | 0 | 384,100 | 0 | 274,600 | 0 | 109,500 |
| 2024-11-22 | 0 | 409,500 | 0 | 294,100 | 0 | 115,400 |
| 2024-11-15 | 0 | 408,800 | 0 | 297,000 | 0 | 111,800 |
| 2024-11-08 | 0 | 405,200 | 0 | 268,100 | 0 | 137,100 |
| 2024-11-01 | 1,700 | 414,800 | 1,700 | 253,100 | 0 | 161,700 |
| 2024-10-25 | 500 | 428,600 | 500 | 251,000 | 0 | 177,600 |
| 2024-10-18 | 2,400 | 428,600 | 2,400 | 243,900 | 0 | 184,700 |
| 2024-10-11 | 0 | 269,600 | 0 | 185,300 | 0 | 84,300 |
| 2024-10-04 | 0 | 256,300 | 0 | 185,800 | 0 | 70,500 |
| 2024-09-27 | 0 | 264,900 | 0 | 184,800 | 0 | 80,100 |
| 2024-09-20 | 0 | 258,900 | 0 | 185,400 | 0 | 73,500 |
| 2024-09-13 | 0 | 260,500 | 0 | 186,300 | 0 | 74,200 |
| 2024-09-06 | 0 | 254,900 | 0 | 184,600 | 0 | 70,300 |
| 2024-08-30 | 0 | 269,600 | 0 | 186,300 | 0 | 83,300 |
| 2024-08-23 | 0 | 253,300 | 0 | 185,100 | 0 | 68,200 |
| 2024-08-16 | 0 | 278,400 | 0 | 185,600 | 0 | 92,800 |
| 2024-08-09 | 0 | 269,700 | 0 | 181,000 | 0 | 88,700 |
| 2024-08-02 | 0 | 287,300 | 0 | 196,900 | 0 | 90,400 |
| 2024-07-26 | 0 | 288,800 | 0 | 186,100 | 0 | 102,700 |
| 2024-07-19 | 0 | 287,600 | 0 | 184,900 | 0 | 102,700 |
| 2024-07-12 | 0 | 287,200 | 0 | 184,600 | 0 | 102,600 |
| 2024-07-05 | 0 | 274,000 | 0 | 174,600 | 0 | 99,400 |
| 2024-06-28 | 0 | 268,500 | 0 | 175,200 | 0 | 93,300 |
| 2024-06-21 | 0 | 270,000 | 0 | 178,100 | 0 | 91,900 |
| 2024-06-14 | 0 | 268,500 | 0 | 176,400 | 0 | 92,100 |
| 2024-06-07 | 0 | 261,000 | 0 | 174,500 | 0 | 86,500 |
| 2024-05-31 | 0 | 263,100 | 0 | 174,200 | 0 | 88,900 |
| 2024-05-24 | 0 | 278,000 | 0 | 175,100 | 0 | 102,900 |
| 2024-05-17 | 0 | 285,000 | 0 | 175,400 | 0 | 109,600 |
| 2024-05-10 | 0 | 276,800 | 0 | 173,200 | 0 | 103,600 |
| 2024-05-02 | 0 | 266,700 | 0 | 171,700 | 0 | 95,000 |
| 2024-04-26 | 0 | 262,900 | 0 | 168,600 | 0 | 94,300 |
| 2024-04-19 | 0 | 187,300 | 0 | 151,900 | 0 | 35,400 |
| 2024-04-12 | 0 | 191,400 | 0 | 156,500 | 0 | 34,900 |
| 2024-04-05 | 0 | 187,800 | 0 | 155,700 | 0 | 32,100 |
| 2024-03-29 | 0 | 179,800 | 0 | 145,400 | 0 | 34,400 |
| 2024-03-22 | 0 | 178,200 | 0 | 144,200 | 0 | 34,000 |
| 2024-03-15 | 0 | 180,100 | 0 | 143,400 | 0 | 36,700 |
| 2024-03-08 | 0 | 180,100 | 0 | 142,900 | 0 | 37,200 |
| 2024-03-01 | 0 | 180,300 | 0 | 142,900 | 0 | 37,400 |
| 2024-02-22 | 0 | 181,400 | 0 | 142,800 | 0 | 38,600 |
| 2024-02-16 | 0 | 178,700 | 0 | 144,300 | 0 | 34,400 |
| 2024-02-09 | 0 | 181,500 | 0 | 144,700 | 0 | 36,800 |
| 2024-02-02 | 0 | 183,900 | 0 | 145,000 | 0 | 38,900 |
| 2024-01-26 | 0 | 182,300 | 0 | 142,800 | 0 | 39,500 |
| 2024-01-19 | 0 | 181,300 | 0 | 142,400 | 0 | 38,900 |
| 2024-01-12 | 0 | 180,900 | 0 | 145,700 | 0 | 35,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 15:10 | ニチダイ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 15:10 | ニチダイ | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20240801 | 15:10 | ニチダイ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:10 | ニチダイ | 法人税等調整額（損）の計上に関するお知らせ |
| 20240501 | 15:10 | ニチダイ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240423 | 15:10 | ニチダイ | 2024年3月期通期連結業績予想値の修正及び配当予想の修正に関するお知らせ |
| 20240322 | 15:10 | ニチダイ | 組織変更及び人事異動に関するお知らせ |
| 20240308 | 15:30 | ニチダイ | 当社のタイ国子会社の完全子会社化に関するお知らせ |
| 20240201 | 15:10 | ニチダイ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6467 | 1 | 株式会社ニチダイ | 2024-12-21 22:21:01 |
| 6467 | 2 | 投資家情報｜株式会社ニチダイ | 2024-06-14 13:10:37 |
| 6467 | 2 | 電子公告｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:36 |
| 6467 | 2 | ディスクロジャーポリシー｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:35 |
| 6467 | 2 | 株式情報｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:34 |
| 6467 | 2 | よくある質問と回答｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:33 |
| 6467 | 2 | IRカレンダー｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:32 |
| 6467 | 2 | ＩＲライブラリー｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:30 |
| 6467 | 2 | 業績ハイライト｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:29 |
| 6467 | 2 | 経営方針｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:28 |