| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 249 | 250 | 246 | 250 | 25,000 | -1 | 100% | 100% | 102% | ▼▼ | 101% | 102% | 112% | 97% | 103% |
| 20250120 | 251 | 253 | 250 | 253 | 22,800 | 3 | 101% | 101% | 91% | ▲ | 100% | 101% | 111% | 98% | 105% |
| 20250121 | 254 | 254 | 251 | 253 | 7,000 | 0 | 100% | 100% | 31% | -- | 100% | 102% | 111% | 98% | 105% |
| 20250122 | 253 | 254 | 251 | 253 | 26,200 | 0 | 100% | 100% | 374% | -- | 100% | 102% | 111% | 98% | 104% |
| 20250123 | 253 | 254 | 252 | 254 | 15,600 | 1 | 100% | 100% | 60% | ▲ | 100% | 100% | 110% | 99% | 104% |
| 20250124 | 255 | 255 | 252 | 255 | 10,600 | 1 | 100% | 100% | 68% | ▲▲ | 101% | 102% | 110% | 99% | 104% |
| 20250127 | 255 | 257 | 255 | 257 | 42,300 | 2 | 101% | 101% | 399% | ▲▲▲ | 100% | 107% | 109% | 100% | 104% |
| 20250128 | 258 | 261 | 255 | 258 | 73,100 | 1 | 100% | 100% | 173% | ▲▲▲▲ | 99% | 107% | 109% | 100% | 105% |
| 20250129 | 258 | 258 | 254 | 255 | 19,900 | -3 | 99% | 99% | 27% | ▼ | 99% | 108% | 110% | 99% | 103% |
| 20250130 | 256 | 256 | 250 | 254 | 132,100 | -1 | 100% | 99% | 664% | ▼▼ | 102% | 109% | 111% | 98% | 102% |
| 20250131 | 255 | 260 | 253 | 260 | 37,400 | 6 | 102% | 102% | 28% | ▲ | 99% | 99% | 101% | 100% | 104% |
| 20250203 | 278 | 279 | 271 | 276 | 494,500 | 16 | 106% | 99% | 1322% | ▲▲ | 99% | 101% | 103% | 100% | 110% |
| 20250204 | 277 | 278 | 273 | 275 | 131,400 | -1 | 100% | 99% | 27% | ▼ | 101% | 102% | 103% | 100% | 110% |
| 20250205 | 275 | 277 | 274 | 277 | 52,200 | 2 | 101% | 101% | 40% | ▲ | 99% | 101% | 103% | 100% | 111% |
| 20250206 | 277 | 278 | 273 | 275 | 47,800 | -2 | 99% | 99% | 92% | ▼ | 100% | 102% | 104% | 99% | 110% |
| 20250207 | 275 | 278 | 275 | 276 | 35,300 | 1 | 100% | 100% | 74% | ▲ | 101% | 101% | 103% | 100% | 110% |
| 20250210 | 278 | 282 | 278 | 281 | 83,800 | 5 | 102% | 101% | 237% | ▲▲ | 99% | 100% | 102% | 100% | 112% |
| 20250212 | 282 | 282 | 279 | 280 | 37,400 | -1 | 100% | 99% | 45% | ▼ | 100% | 100% | 103% | 100% | 112% |
| 20250213 | 280 | 283 | 280 | 280 | 27,000 | 0 | 100% | 100% | 72% | -- | 99% | 100% | 104% | 100% | 112% |
| 20250214 | 281 | 282 | 279 | 279 | 26,400 | -1 | 100% | 99% | 98% | ▼ | 100% | 100% | 104% | 99% | 112% |
| 20250217 | 280 | 281 | 279 | 281 | 23,900 | 2 | 101% | 100% | 91% | ▲ | 99% | 98% | 104% | 100% | 111% |
| 20250218 | 281 | 281 | 279 | 279 | 18,100 | -2 | 99% | 99% | 76% | ▼ | 100% | 98% | 105% | 99% | 110% |
| 20250219 | 280 | 281 | 278 | 280 | 40,200 | 1 | 100% | 100% | 222% | ▲ | 100% | 99% | 105% | 100% | 111% |
| 20250220 | 280 | 280 | 277 | 280 | 20,700 | 0 | 100% | 100% | 51% | -- | 99% | 101% | 106% | 100% | 110% |
| 20250225 | 278 | 279 | 275 | 275 | 45,000 | -5 | 98% | 99% | 217% | ▼ | 99% | 102% | 107% | 98% | 108% |
| 20250226 | 276 | 276 | 271 | 272 | 73,600 | -3 | 99% | 99% | 164% | ▼▼ | 100% | 104% | 108% | 97% | 107% |
| 20250227 | 274 | 276 | 273 | 274 | 27,500 | 2 | 101% | 100% | 37% | ▲ | 100% | 103% | 108% | 98% | 108% |
| 20250228 | 275 | 276 | 273 | 276 | 30,900 | 2 | 101% | 100% | 112% | ▲▲ | 101% | 102% | 106% | 98% | 109% |
| 20250303 | 278 | 283 | 278 | 282 | 82,000 | 6 | 102% | 101% | 265% | ▲▲▲ | 100% | 101% | 105% | 100% | 111% |
| 20250304 | 283 | 284 | 280 | 282 | 56,900 | 0 | 100% | 100% | 69% | -- | 101% | 102% | 105% | 100% | 108% |
| 20250305 | 282 | 287 | 281 | 284 | 67,600 | 2 | 101% | 101% | 119% | ▲ | 100% | 101% | 105% | 100% | 104% |
| 20250306 | 283 | 285 | 280 | 284 | 58,900 | 0 | 100% | 100% | 87% | -- | 100% | 102% | 105% | 100% | 104% |
| 20250307 | 283 | 285 | 282 | 284 | 32,000 | 0 | 100% | 100% | 54% | -- | 101% | 101% | 104% | 100% | 104% |
| 20250310 | 285 | 288 | 285 | 287 | 46,900 | 3 | 101% | 101% | 147% | ▲ | 100% | 102% | 104% | 100% | 106% |
| 20250311 | 285 | 285 | 281 | 284 | 42,900 | -3 | 99% | 100% | 91% | ▼ | 101% | 102% | 103% | 99% | 104% |
| 20250312 | 285 | 288 | 285 | 287 | 34,500 | 3 | 101% | 101% | 80% | ▲ | 100% | 102% | 97% | 100% | 106% |
| 20250313 | 287 | 288 | 286 | 288 | 32,700 | 1 | 100% | 100% | 95% | ▲▲ | 100% | 103% | 97% | 100% | 106% |
| 20250314 | 287 | 288 | 286 | 286 | 28,800 | -2 | 99% | 100% | 88% | ▼ | 101% | 102% | 96% | 99% | 105% |
| 20250317 | 290 | 292 | 289 | 292 | 49,700 | 6 | 102% | 101% | 173% | ▲ | 100% | 101% | 93% | 100% | 107% |
| 20250318 | 292 | 293 | 290 | 291 | 27,000 | -1 | 100% | 100% | 54% | ▼ | 100% | 101% | 89% | 100% | 107% |
| 20250319 | 292 | 294 | 292 | 292 | 24,800 | 1 | 100% | 100% | 92% | ▲ | 100% | 100% | 87% | 100% | 107% |
| 20250321 | 295 | 295 | 292 | 295 | 38,300 | 3 | 101% | 100% | 154% | ▲▲ | 100% | 99% | 87% | 100% | 108% |
| 20250324 | 296 | 296 | 293 | 295 | 46,100 | 0 | 100% | 100% | 120% | -- | 100% | 95% | 87% | 100% | 108% |
| 20250325 | 295 | 297 | 293 | 295 | 66,000 | 0 | 100% | 100% | 143% | -- | 100% | 95% | 87% | 100% | 108% |
| 20250326 | 295 | 296 | 293 | 296 | 47,300 | 1 | 100% | 100% | 72% | ▲ | 99% | 94% | 87% | 100% | 109% |
| 20250327 | 295 | 295 | 292 | 293 | 68,200 | -3 | 99% | 99% | 144% | ▼ | 98% | 96% | 90% | 99% | 107% |
| 20250328 | 284 | 284 | 279 | 279 | 65,800 | -14 | 95% | 98% | 96% | ▼▼ | 100% | 93% | 92% | 94% | 101% |
| 20250331 | 279 | 279 | 276 | 279 | 53,400 | 0 | 100% | 100% | 81% | -- | 99% | 88% | 92% | 94% | 100% |
| 20250401 | 280 | 280 | 269 | 278 | 79,400 | -1 | 100% | 99% | 149% | ▼ | 98% | 88% | 92% | 94% | 100% |
| 20250402 | 278 | 278 | 272 | 272 | 33,900 | -6 | 98% | 98% | 43% | ▼▼ | 97% | 93% | 0% | 92% | 100% |
| 20250403 | 269 | 269 | 259 | 260 | 95,200 | -12 | 96% | 97% | 281% | ▼▼▼ | 98% | 101% | 0% | 88% | 100% |
| 20250404 | 251 | 254 | 240 | 245 | 139,800 | -15 | 94% | 98% | 147% | ▼▼▼▼ | 103% | 108% | 0% | 83% | 100% |
| 20250408 | 236 | 248 | 234 | 242 | 68,000 | -3 | 99% | 103% | 49% | ▼▼▼▼▼ | 99% | 104% | 0% | 82% | 100% |
| 20250409 | 246 | 246 | 237 | 244 | 43,100 | 2 | 101% | 99% | 63% | ▲ | 96% | 98% | 0% | 82% | 101% |
| 20250410 | 260 | 260 | 247 | 249 | 88,600 | 5 | 102% | 96% | 206% | ▲▲ | 102% | 104% | 0% | 84% | 103% |
| 20250411 | 248 | 253 | 243 | 253 | 35,400 | 4 | 102% | 102% | 40% | ▲▲▲ | 100% | 101% | 0% | 85% | 105% |
| 20250414 | 255 | 258 | 254 | 254 | 15,500 | 1 | 100% | 100% | 44% | ▲▲▲▲ | 99% | 0% | 0% | 86% | 105% |
| 20250415 | 258 | 259 | 254 | 255 | 21,600 | 1 | 100% | 99% | 139% | ▲▲▲▲▲ | 98% | 0% | 0% | 86% | 105% |
| 20250416 | 258 | 258 | 254 | 254 | 18,300 | -1 | 100% | 98% | 85% | ▼ | 100% | 0% | 0% | 86% | 105% |
| 20250417 | 256 | 258 | 254 | 257 | 11,600 | 3 | 101% | 100% | 63% | ▲ | % | % | % | 87% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 493,500 | 0 | 174,900 | 0 | 318,600 |
| 2025-04-04 | 0 | 535,300 | 0 | 220,500 | 0 | 314,800 |
| 2025-03-28 | 0 | 542,400 | 0 | 215,100 | 0 | 327,300 |
| 2025-03-21 | 0 | 572,300 | 0 | 223,900 | 0 | 348,400 |
| 2025-03-14 | 0 | 627,400 | 0 | 265,100 | 0 | 362,300 |
| 2025-03-07 | 0 | 627,000 | 0 | 266,900 | 0 | 360,100 |
| 2025-02-28 | 0 | 610,800 | 0 | 292,700 | 0 | 318,100 |
| 2025-02-21 | 0 | 664,100 | 0 | 292,000 | 0 | 372,100 |
| 2025-02-14 | 0 | 668,500 | 0 | 295,300 | 0 | 373,200 |
| 2025-02-07 | 0 | 677,700 | 0 | 295,700 | 0 | 382,000 |
| 2025-01-31 | 0 | 724,600 | 0 | 313,500 | 0 | 411,100 |
| 2025-01-24 | 0 | 667,200 | 0 | 294,300 | 0 | 372,900 |
| 2025-01-17 | 0 | 667,200 | 0 | 300,800 | 0 | 366,400 |
| 2025-01-10 | 0 | 683,400 | 0 | 304,800 | 0 | 378,600 |
| 2024-12-27 | 0 | 689,200 | 0 | 306,700 | 0 | 382,500 |
| 2024-12-20 | 0 | 726,600 | 0 | 308,900 | 0 | 417,700 |
| 2024-12-13 | 0 | 750,300 | 0 | 307,800 | 0 | 442,500 |
| 2024-12-06 | 0 | 690,600 | 0 | 245,600 | 0 | 445,000 |
| 2024-11-29 | 0 | 685,200 | 0 | 253,600 | 0 | 431,600 |
| 2024-11-22 | 0 | 687,100 | 0 | 255,600 | 0 | 431,500 |
| 2024-11-15 | 0 | 671,700 | 0 | 249,900 | 0 | 421,800 |
| 2024-11-08 | 0 | 646,600 | 0 | 244,500 | 0 | 402,100 |
| 2024-11-01 | 0 | 682,000 | 0 | 230,200 | 0 | 451,800 |
| 2024-10-25 | 0 | 655,000 | 0 | 220,900 | 0 | 434,100 |
| 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
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 | 2025-04-17 17:27:40 |
| 6493 | 2 | 株主優待 IR情報｜株式会社NITTAN | 2025-02-07 20:29:00 |
| 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 |