| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 312 | 312 | 305 | 306 | 77,600 | -6 | 98% | 98% | 528% | ▼ | 100% | 101% | 86% | 93% | 100% |
| 20240726 | 306 | 308 | 304 | 305 | 32,400 | -1 | 100% | 100% | 42% | ▼▼ | 100% | 100% | 87% | 93% | 100% |
| 20240729 | 306 | 309 | 306 | 306 | 19,500 | 1 | 100% | 100% | 60% | ▲ | 100% | 92% | 87% | 93% | 100% |
| 20240730 | 307 | 309 | 305 | 307 | 21,000 | 1 | 100% | 100% | 108% | ▲▲ | 100% | 72% | 87% | 94% | 101% |
| 20240731 | 308 | 309 | 306 | 309 | 23,800 | 2 | 101% | 100% | 113% | ▲▲▲ | 99% | 77% | 88% | 94% | 101% |
| 20240801 | 309 | 309 | 304 | 307 | 75,900 | -2 | 99% | 99% | 319% | ▼ | 98% | 83% | 95% | 94% | 101% |
| 20240802 | 290 | 290 | 279 | 283 | 267,900 | -24 | 92% | 98% | 353% | ▼▼ | 80% | 88% | 102% | 88% | 100% |
| 20240805 | 277 | 279 | 208 | 221 | 166,000 | -62 | 78% | 80% | 62% | ▼▼▼ | 95% | 107% | 121% | 69% | 100% |
| 20240806 | 233 | 244 | 218 | 222 | 504,800 | 1 | 100% | 95% | 304% | ▲ | 104% | 108% | 123% | 69% | 100% |
| 20240807 | 230 | 245 | 220 | 239 | 202,900 | 17 | 108% | 104% | 40% | ▲▲ | 101% | 106% | 118% | 74% | 108% |
| 20240808 | 239 | 243 | 236 | 241 | 49,100 | 2 | 101% | 101% | 24% | ▲▲▲ | 99% | 104% | 115% | 75% | 109% |
| 20240809 | 247 | 251 | 245 | 245 | 110,200 | 4 | 102% | 99% | 224% | ▲▲▲▲ | 100% | 105% | 114% | 76% | 111% |
| 20240813 | 249 | 252 | 246 | 249 | 48,300 | 4 | 102% | 100% | 44% | ▲▲▲▲▲ | 99% | 105% | 113% | 77% | 113% |
| 20240814 | 251 | 255 | 247 | 249 | 65,300 | 0 | 100% | 99% | 135% | -- | 101% | 105% | 112% | 77% | 113% |
| 20240815 | 252 | 257 | 252 | 254 | 77,700 | 5 | 102% | 101% | 119% | ▲ | 100% | 101% | 109% | 80% | 115% |
| 20240816 | 259 | 262 | 257 | 258 | 80,100 | 4 | 102% | 100% | 103% | ▲▲ | 100% | 101% | 109% | 82% | 117% |
| 20240819 | 260 | 266 | 259 | 261 | 87,800 | 3 | 101% | 100% | 110% | ▲▲▲ | 100% | 101% | 106% | 84% | 118% |
| 20240820 | 263 | 267 | 263 | 264 | 47,000 | 3 | 101% | 100% | 54% | ▲▲▲▲ | 98% | 102% | 103% | 85% | 119% |
| 20240821 | 263 | 265 | 257 | 259 | 55,200 | -5 | 98% | 98% | 117% | ▼ | 100% | 103% | 104% | 83% | 117% |
| 20240822 | 261 | 263 | 258 | 261 | 43,400 | 2 | 101% | 100% | 79% | ▲ | 100% | 104% | 104% | 84% | 118% |
| 20240823 | 261 | 263 | 259 | 262 | 31,900 | 1 | 100% | 100% | 74% | ▲▲ | 101% | 105% | 103% | 85% | 119% |
| 20240826 | 264 | 267 | 263 | 266 | 19,900 | 4 | 102% | 101% | 62% | ▲▲▲ | 102% | 108% | 103% | 86% | 120% |
| 20240827 | 263 | 270 | 263 | 268 | 38,300 | 2 | 101% | 102% | 192% | ▲▲▲▲ | 101% | 107% | 104% | 87% | 121% |
| 20240828 | 265 | 267 | 264 | 267 | 54,700 | -1 | 100% | 101% | 143% | ▼ | 100% | 104% | 102% | 86% | 121% |
| 20240829 | 270 | 271 | 268 | 271 | 16,100 | 4 | 101% | 100% | 29% | ▲ | 101% | 100% | 101% | 88% | 123% |
| 20240830 | 272 | 276 | 271 | 276 | 28,600 | 5 | 102% | 101% | 178% | ▲▲ | 101% | 97% | 99% | 98% | 125% |
| 20240902 | 279 | 286 | 279 | 283 | 88,900 | 7 | 103% | 101% | 311% | ▲▲▲ | 98% | 94% | 96% | 100% | 128% |
| 20240903 | 285 | 285 | 277 | 280 | 58,000 | -3 | 99% | 98% | 65% | ▼ | 98% | 97% | 100% | 99% | 126% |
| 20240904 | 275 | 275 | 269 | 269 | 74,000 | -11 | 96% | 98% | 128% | ▼▼ | 100% | 99% | 102% | 95% | 113% |
| 20240905 | 270 | 276 | 270 | 271 | 23,600 | 2 | 101% | 100% | 32% | ▲ | 100% | 97% | 102% | 96% | 112% |
| 20240906 | 270 | 270 | 266 | 269 | 29,500 | -2 | 99% | 100% | 125% | ▼ | 100% | 100% | 104% | 95% | 110% |
| 20240909 | 265 | 266 | 260 | 266 | 32,300 | -3 | 99% | 100% | 109% | ▼▼ | 101% | 100% | 104% | 94% | 107% |
| 20240910 | 265 | 268 | 264 | 268 | 20,000 | 2 | 101% | 101% | 62% | ▲ | 96% | 100% | 102% | 95% | 108% |
| 20240911 | 267 | 269 | 256 | 257 | 42,200 | -11 | 96% | 96% | 211% | ▼ | 100% | 103% | 102% | 91% | 101% |
| 20240912 | 263 | 269 | 262 | 263 | 34,500 | 6 | 102% | 100% | 82% | ▲ | 100% | 102% | 101% | 93% | 102% |
| 20240913 | 265 | 266 | 263 | 265 | 13,400 | 2 | 101% | 100% | 39% | ▲▲ | 97% | 100% | 99% | 94% | 103% |
| 20240917 | 270 | 270 | 261 | 262 | 48,400 | -3 | 99% | 97% | 361% | ▼ | 99% | 101% | 100% | 93% | 102% |
| 20240918 | 268 | 268 | 263 | 266 | 17,100 | 4 | 102% | 99% | 35% | ▲ | 101% | 103% | 100% | 94% | 104% |
| 20240919 | 268 | 271 | 266 | 270 | 40,500 | 4 | 102% | 101% | 237% | ▲▲ | 100% | 101% | 99% | 95% | 105% |
| 20240920 | 272 | 274 | 269 | 271 | 81,200 | 1 | 100% | 100% | 200% | ▲▲▲ | 100% | 101% | 99% | 96% | 105% |
| 20240924 | 271 | 271 | 267 | 271 | 51,400 | 0 | 100% | 100% | 63% | -- | 100% | 99% | 98% | 96% | 105% |
| 20240925 | 272 | 273 | 270 | 272 | 23,500 | 1 | 100% | 100% | 46% | ▲ | 101% | 98% | 98% | 96% | 106% |
| 20240926 | 273 | 276 | 272 | 275 | 47,600 | 3 | 101% | 101% | 203% | ▲▲ | 100% | 97% | 97% | 97% | 107% |
| 20240927 | 272 | 274 | 270 | 273 | 26,100 | -2 | 99% | 100% | 55% | ▼ | 99% | 100% | 98% | 96% | 106% |
| 20240930 | 267 | 267 | 262 | 265 | 36,800 | -8 | 97% | 99% | 141% | ▼▼ | 101% | 101% | 98% | 94% | 103% |
| 20241001 | 266 | 270 | 265 | 268 | 16,300 | 3 | 101% | 101% | 44% | ▲ | 99% | 101% | 98% | 95% | 104% |
| 20241002 | 266 | 267 | 263 | 264 | 29,600 | -4 | 99% | 99% | 182% | ▼ | 98% | 99% | 97% | 94% | 103% |
| 20241003 | 270 | 270 | 265 | 265 | 13,900 | 1 | 100% | 98% | 47% | ▲ | 100% | 100% | 98% | 96% | 103% |
| 20241004 | 267 | 268 | 265 | 267 | 9,600 | 2 | 101% | 100% | 69% | ▲▲ | 100% | 100% | 97% | 97% | 104% |
| 20241007 | 268 | 270 | 267 | 268 | 25,400 | 1 | 100% | 100% | 265% | ▲▲▲ | 100% | 99% | 0% | 97% | 104% |
| 20241008 | 267 | 268 | 264 | 266 | 21,100 | -2 | 99% | 100% | 83% | ▼ | 100% | 98% | 0% | 97% | 104% |
| 20241009 | 266 | 267 | 264 | 266 | 6,200 | 0 | 100% | 100% | 29% | -- | 101% | 99% | 0% | 97% | 104% |
| 20241010 | 265 | 267 | 263 | 267 | 25,200 | 1 | 100% | 101% | 406% | ▲ | 99% | 98% | 0% | 97% | 104% |
| 20241011 | 265 | 265 | 263 | 263 | 10,600 | -4 | 99% | 99% | 42% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241015 | 265 | 265 | 260 | 262 | 26,300 | -1 | 100% | 99% | 248% | ▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20241016 | 260 | 265 | 259 | 262 | 16,600 | 0 | 100% | 101% | 63% | -- | 100% | 100% | 0% | 95% | 100% |
| 20241017 | 261 | 263 | 261 | 261 | 29,700 | -1 | 100% | 100% | 179% | ▼ | 98% | 0% | 0% | 95% | 100% |
| 20241018 | 262 | 262 | 257 | 258 | 41,400 | -3 | 99% | 98% | 139% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 262 | 265 | 261 | 262 | 31,100 | 4 | 102% | 100% | 75% | ▲ | 99% | 0% | 0% | 95% | 102% |
| 20241022 | 262 | 263 | 258 | 260 | 18,200 | -2 | 99% | 99% | 59% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 659,800 | 0 | 215,600 | 0 | 444,200 |
| 2024-10-11 | 0 | 668,700 | 0 | 221,700 | 0 | 447,000 |
| 2024-10-04 | 0 | 677,300 | 0 | 230,900 | 0 | 446,400 |
| 2024-09-27 | 0 | 687,100 | 0 | 230,400 | 0 | 456,700 |
| 2024-09-20 | 0 | 703,600 | 0 | 234,000 | 0 | 469,600 |
| 2024-09-13 | 0 | 762,700 | 0 | 279,300 | 0 | 483,400 |
| 2024-09-06 | 0 | 771,300 | 0 | 280,600 | 0 | 490,700 |
| 2024-08-30 | 0 | 776,400 | 0 | 286,500 | 0 | 489,900 |
| 2024-08-23 | 0 | 799,000 | 0 | 288,800 | 0 | 510,200 |
| 2024-08-16 | 0 | 796,700 | 0 | 303,900 | 0 | 492,800 |
| 2024-08-09 | 0 | 858,200 | 0 | 366,400 | 0 | 491,800 |
| 2024-08-02 | 0 | 957,200 | 0 | 338,400 | 0 | 618,800 |
| 2024-07-26 | 0 | 886,300 | 0 | 294,100 | 0 | 592,200 |
| 2024-07-19 | 0 | 899,800 | 0 | 295,400 | 0 | 604,400 |
| 2024-07-12 | 0 | 842,200 | 0 | 245,500 | 0 | 596,700 |
| 2024-07-05 | 0 | 849,500 | 0 | 250,900 | 0 | 598,600 |
| 2024-06-28 | 0 | 857,300 | 0 | 252,400 | 0 | 604,900 |
| 2024-06-21 | 0 | 1,006,000 | 0 | 380,700 | 0 | 625,300 |
| 2024-06-14 | 0 | 1,065,500 | 0 | 445,200 | 0 | 620,300 |
| 2024-06-07 | 0 | 1,068,500 | 0 | 466,000 | 0 | 602,500 |
| 2024-05-31 | 0 | 1,076,700 | 0 | 470,400 | 0 | 606,300 |
| 2024-05-24 | 0 | 1,089,500 | 0 | 518,900 | 0 | 570,600 |
| 2024-05-17 | 0 | 963,300 | 0 | 431,500 | 0 | 531,800 |
| 2024-05-10 | 0 | 921,900 | 0 | 405,200 | 0 | 516,700 |
| 2024-05-02 | 0 | 733,700 | 0 | 267,500 | 0 | 466,200 |
| 2024-04-26 | 0 | 730,100 | 0 | 270,000 | 0 | 460,100 |
| 2024-04-19 | 0 | 727,200 | 0 | 284,400 | 0 | 442,800 |
| 2024-04-12 | 0 | 664,600 | 0 | 258,200 | 0 | 406,400 |
| 2024-04-05 | 0 | 608,400 | 0 | 228,600 | 0 | 379,800 |
| 2024-03-29 | 0 | 556,300 | 0 | 213,400 | 0 | 342,900 |
| 2024-03-22 | 0 | 576,100 | 0 | 204,000 | 0 | 372,100 |
| 2024-03-15 | 0 | 689,000 | 0 | 257,100 | 0 | 431,900 |
| 2024-03-08 | 0 | 727,800 | 0 | 264,500 | 0 | 463,300 |
| 2024-03-01 | 0 | 739,400 | 0 | 260,300 | 0 | 479,100 |
| 2024-02-22 | 0 | 708,700 | 0 | 256,100 | 0 | 452,600 |
| 2024-02-16 | 0 | 704,800 | 0 | 289,800 | 0 | 415,000 |
| 2024-02-09 | 0 | 701,800 | 0 | 320,100 | 0 | 381,700 |
| 2024-02-02 | 0 | 794,100 | 0 | 352,300 | 0 | 441,800 |
| 2024-01-26 | 0 | 769,300 | 0 | 352,200 | 0 | 417,100 |
| 2024-01-19 | 0 | 847,000 | 0 | 421,000 | 0 | 426,000 |
| 2024-01-12 | 0 | 858,800 | 0 | 448,500 | 0 | 410,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 16:00 | ＮＩＴＴＡＮ | （開示事項の経過）株式会社恵那金属製作所の株式の取得（子会社化）完了に関するお知らせ |
| 20240917 | 16:00 | ＮＩＴＴＡＮ | 特別利益（受取保険金）の計上に関するお知らせ |
| 20240830 | 16:00 | ＮＩＴＴＡＮ | 株式会社恵那金属製作所の株式の取得（子会社化）に関するお知らせ |
| 20240807 | 16:50 | ＮＩＴＴＡＮ | 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 |
| 20240801 | 16:00 | ＮＩＴＴＡＮ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240711 | 16:35 | ＮＩＴＴＡＮ | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240628 | 15:00 | ＮＩＴＴＡＮ | 支配株主等に関する事項について |
| 20240522 | 16:00 | ＮＩＴＴＡＮ | 剰余金の配当に関するお知らせ |
| 20240513 | 16:00 | ＮＩＴＴＡＮ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240508 | 16:00 | ＮＩＴＴＡＮ | 通期業績予想の修正に関するお知らせ |
| 20240229 | 16:00 | ＮＩＴＴＡＮ | 代表取締役および役員ならびに執行役員の異動に関するお知らせ |
| 20240131 | 16:00 | ＮＩＴＴＡＮ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240111 | 16:00 | ＮＩＴＴＡＮ | 当社堀山下工場（舶用部品工場）における火災発生に関するお知らせ（続報） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6493 | 1 | 株式会社NITTAN | 2024-10-23 00:23:22 |
| 6493 | 2 | 定款・株式取扱規程 IR情報｜株式会社NITTAN | 2024-06-18 17:20:03 |
| 6493 | 2 | 株主総会 IR情報｜株式会社NITTAN | 2024-06-18 17:20:02 |
| 6493 | 2 | キャッシュ・フローの状況 業績・ハイライト｜株式会社NITTAN | 2024-06-18 17:20:01 |
| 6493 | 2 | 財政状況 業績・ハイライト｜株式会社NITTAN | 2024-06-18 17:20:00 |
| 6493 | 2 | 会社説明会資料 IRライブラリ｜株式会社NITTAN | 2024-06-18 17:19:59 |
| 6493 | 2 | 決算説明会資料 IRライブラリ｜株式会社NITTAN | 2024-06-18 17:19:57 |
| 6493 | 2 | 株主向け報告書 IRライブラリ｜株式会社NITTAN | 2024-06-18 17:19:56 |
| 6493 | 2 | 株主総会関連資料 IRライブラリ｜株式会社NITTAN | 2024-06-18 17:19:55 |
| 6493 | 2 | コーポレートガバナンス報告書 IRライブラリ｜株式会社NITTAN | 2024-06-18 17:19:54 |