| 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 | 1,424 | 1,460 | 1,419 | 1,440 | 7,100 | 29 | 102% | 101% | 71% | ▲▲▲▲ | 99% | 97% | 101% | 96% | 107% |
| 20240925 | 1,435 | 1,447 | 1,410 | 1,414 | 5,700 | -26 | 98% | 99% | 80% | ▼ | 100% | 97% | 101% | 94% | 105% |
| 20240926 | 1,425 | 1,439 | 1,390 | 1,418 | 8,800 | 4 | 100% | 100% | 154% | ▲ | 100% | 97% | 102% | 94% | 105% |
| 20240927 | 1,417 | 1,429 | 1,406 | 1,412 | 4,200 | -6 | 100% | 100% | 48% | ▼ | 101% | 103% | 107% | 94% | 105% |
| 20240930 | 1,352 | 1,390 | 1,338 | 1,367 | 11,000 | -45 | 97% | 101% | 262% | ▼▼ | 101% | 103% | 105% | 91% | 101% |
| 20241001 | 1,368 | 1,412 | 1,368 | 1,386 | 3,800 | 19 | 101% | 101% | 35% | ▲ | 98% | 102% | 104% | 92% | 103% |
| 20241002 | 1,389 | 1,389 | 1,357 | 1,357 | 4,600 | -29 | 98% | 98% | 121% | ▼ | 100% | 101% | 104% | 90% | 100% |
| 20241003 | 1,380 | 1,385 | 1,367 | 1,375 | 2,700 | 18 | 101% | 100% | 59% | ▲ | 99% | 100% | 103% | 95% | 102% |
| 20241004 | 1,400 | 1,402 | 1,377 | 1,390 | 6,800 | 15 | 101% | 99% | 252% | ▲▲ | 99% | 99% | 101% | 97% | 103% |
| 20241007 | 1,420 | 1,426 | 1,393 | 1,412 | 17,100 | 22 | 102% | 99% | 251% | ▲▲▲ | 100% | 104% | 103% | 98% | 105% |
| 20241008 | 1,395 | 1,414 | 1,392 | 1,398 | 11,100 | -14 | 99% | 100% | 65% | ▼ | 100% | 103% | 104% | 97% | 103% |
| 20241009 | 1,398 | 1,413 | 1,392 | 1,395 | 5,400 | -3 | 100% | 100% | 49% | ▼▼ | 97% | 100% | 103% | 97% | 103% |
| 20241010 | 1,422 | 1,422 | 1,385 | 1,385 | 4,600 | -10 | 99% | 97% | 85% | ▼▼▼ | 101% | 103% | 107% | 96% | 103% |
| 20241011 | 1,388 | 1,400 | 1,381 | 1,400 | 2,000 | 15 | 101% | 101% | 43% | ▲ | 102% | 100% | 104% | 97% | 104% |
| 20241015 | 1,419 | 1,445 | 1,406 | 1,445 | 14,200 | 45 | 103% | 102% | 710% | ▲▲ | 99% | 99% | 103% | 100% | 107% |
| 20241016 | 1,435 | 1,441 | 1,415 | 1,427 | 11,200 | -18 | 99% | 99% | 79% | ▼ | 100% | 98% | 105% | 99% | 106% |
| 20241017 | 1,428 | 1,430 | 1,424 | 1,425 | 3,100 | -2 | 100% | 100% | 28% | ▼▼ | 100% | 98% | 107% | 99% | 105% |
| 20241018 | 1,427 | 1,427 | 1,409 | 1,423 | 7,000 | -2 | 100% | 100% | 226% | ▼▼▼ | 100% | 98% | 108% | 98% | 105% |
| 20241021 | 1,423 | 1,439 | 1,411 | 1,417 | 5,700 | -6 | 100% | 100% | 81% | ▼▼▼▼ | 99% | 102% | 110% | 98% | 104% |
| 20241022 | 1,417 | 1,418 | 1,391 | 1,396 | 5,700 | -21 | 99% | 99% | 100% | ▼▼▼▼▼ | 99% | 103% | 112% | 97% | 103% |
| 20241023 | 1,396 | 1,410 | 1,385 | 1,386 | 4,300 | -10 | 99% | 99% | 75% | ▼▼▼▼▼▼ | 101% | 103% | 113% | 96% | 102% |
| 20241024 | 1,386 | 1,397 | 1,371 | 1,396 | 7,900 | 10 | 101% | 101% | 184% | ▲ | 100% | 101% | 112% | 97% | 103% |
| 20241025 | 1,400 | 1,401 | 1,380 | 1,394 | 6,600 | -2 | 100% | 100% | 84% | ▼ | 104% | 101% | 112% | 96% | 103% |
| 20241028 | 1,392 | 1,450 | 1,392 | 1,441 | 6,500 | 47 | 103% | 104% | 98% | ▲ | 100% | 97% | 108% | 100% | 106% |
| 20241029 | 1,441 | 1,450 | 1,414 | 1,434 | 11,600 | -7 | 100% | 100% | 178% | ▼ | 99% | 98% | 109% | 99% | 106% |
| 20241030 | 1,436 | 1,446 | 1,405 | 1,417 | 5,000 | -17 | 99% | 99% | 43% | ▼▼ | 100% | 103% | 111% | 98% | 104% |
| 20241031 | 1,408 | 1,424 | 1,402 | 1,403 | 6,400 | -14 | 99% | 100% | 128% | ▼▼▼ | 100% | 104% | 111% | 97% | 102% |
| 20241101 | 1,403 | 1,425 | 1,403 | 1,403 | 6,700 | 0 | 100% | 100% | 105% | -- | 100% | 105% | 111% | 97% | 101% |
| 20241105 | 1,405 | 1,414 | 1,397 | 1,404 | 2,300 | 1 | 100% | 100% | 34% | ▲ | 99% | 103% | 109% | 97% | 101% |
| 20241106 | 1,431 | 1,455 | 1,407 | 1,411 | 14,800 | 7 | 100% | 99% | 643% | ▲▲ | 101% | 103% | 109% | 98% | 102% |
| 20241107 | 1,429 | 1,452 | 1,427 | 1,450 | 6,300 | 39 | 103% | 101% | 43% | ▲▲▲ | 100% | 103% | 104% | 100% | 105% |
| 20241108 | 1,460 | 1,482 | 1,454 | 1,464 | 11,700 | 14 | 101% | 100% | 186% | ▲▲▲▲ | 100% | 103% | 101% | 100% | 106% |
| 20241111 | 1,484 | 1,485 | 1,463 | 1,481 | 19,700 | 17 | 101% | 100% | 168% | ▲▲▲▲▲ | 97% | 104% | 102% | 100% | 107% |
| 20241112 | 1,477 | 1,477 | 1,426 | 1,429 | 54,900 | -52 | 96% | 97% | 279% | ▼ | 103% | 109% | 106% | 96% | 103% |
| 20241113 | 1,430 | 1,477 | 1,418 | 1,476 | 17,300 | 47 | 103% | 103% | 32% | ▲ | 100% | 104% | 100% | 100% | 106% |
| 20241114 | 1,506 | 1,520 | 1,490 | 1,500 | 81,700 | 24 | 102% | 100% | 472% | ▲▲ | 100% | 102% | 98% | 100% | 108% |
| 20241115 | 1,533 | 1,567 | 1,516 | 1,532 | 29,200 | 32 | 102% | 100% | 36% | ▲▲▲ | 101% | 103% | 100% | 100% | 111% |
| 20241118 | 1,517 | 1,544 | 1,502 | 1,534 | 17,300 | 2 | 100% | 101% | 59% | ▲▲▲▲ | 101% | 98% | 98% | 100% | 111% |
| 20241119 | 1,546 | 1,588 | 1,535 | 1,561 | 14,900 | 27 | 102% | 101% | 86% | ▲▲▲▲▲ | 99% | 96% | 97% | 100% | 113% |
| 20241120 | 1,561 | 1,588 | 1,549 | 1,550 | 25,000 | -11 | 99% | 99% | 168% | ▼ | 101% | 96% | 97% | 99% | 112% |
| 20241121 | 1,550 | 1,574 | 1,550 | 1,558 | 8,100 | 8 | 101% | 101% | 32% | ▲ | 97% | 94% | 97% | 100% | 112% |
| 20241122 | 1,558 | 1,558 | 1,516 | 1,519 | 18,500 | -39 | 97% | 97% | 228% | ▼ | 99% | 96% | 101% | 97% | 109% |
| 20241125 | 1,527 | 1,527 | 1,480 | 1,505 | 15,100 | -14 | 99% | 99% | 82% | ▼▼ | 99% | 98% | 103% | 96% | 107% |
| 20241126 | 1,491 | 1,501 | 1,465 | 1,481 | 23,800 | -24 | 98% | 99% | 158% | ▼▼▼ | 99% | 98% | 104% | 95% | 106% |
| 20241127 | 1,473 | 1,475 | 1,460 | 1,460 | 13,700 | -21 | 99% | 99% | 58% | ▼▼▼▼ | 101% | 100% | 106% | 94% | 104% |
| 20241128 | 1,456 | 1,476 | 1,451 | 1,471 | 12,000 | 11 | 101% | 101% | 88% | ▲ | 100% | 98% | 105% | 94% | 105% |
| 20241129 | 1,465 | 1,470 | 1,455 | 1,460 | 4,900 | -11 | 99% | 100% | 41% | ▼ | 99% | 101% | 106% | 94% | 104% |
| 20241202 | 1,450 | 1,458 | 1,439 | 1,439 | 21,100 | -21 | 99% | 99% | 431% | ▼▼ | 100% | 104% | 106% | 92% | 102% |
| 20241203 | 1,452 | 1,465 | 1,441 | 1,450 | 15,900 | 11 | 101% | 100% | 75% | ▲ | 99% | 104% | 106% | 93% | 103% |
| 20241204 | 1,446 | 1,449 | 1,435 | 1,436 | 79,400 | -14 | 99% | 99% | 499% | ▼ | 100% | 104% | 106% | 92% | 100% |
| 20241205 | 1,446 | 1,460 | 1,440 | 1,441 | 15,900 | 5 | 100% | 100% | 20% | ▲ | 101% | 104% | 106% | 92% | 101% |
| 20241206 | 1,448 | 1,469 | 1,448 | 1,469 | 8,400 | 28 | 102% | 101% | 53% | ▲▲ | 102% | 102% | 0% | 94% | 103% |
| 20241209 | 1,470 | 1,506 | 1,470 | 1,506 | 20,900 | 37 | 103% | 102% | 249% | ▲▲▲ | 100% | 99% | 0% | 96% | 105% |
| 20241210 | 1,503 | 1,517 | 1,493 | 1,510 | 14,800 | 4 | 100% | 100% | 71% | ▲▲▲▲ | 99% | 98% | 0% | 97% | 105% |
| 20241211 | 1,517 | 1,522 | 1,501 | 1,501 | 13,900 | -9 | 99% | 99% | 94% | ▼ | 100% | 100% | 0% | 96% | 105% |
| 20241212 | 1,504 | 1,517 | 1,485 | 1,498 | 13,600 | -3 | 100% | 100% | 98% | ▼▼ | 99% | 99% | 0% | 96% | 104% |
| 20241213 | 1,510 | 1,510 | 1,483 | 1,490 | 12,700 | -8 | 99% | 99% | 93% | ▼▼▼ | 99% | 103% | 0% | 95% | 104% |
| 20241216 | 1,500 | 1,504 | 1,490 | 1,490 | 11,600 | 0 | 100% | 99% | 91% | -- | 99% | 102% | 0% | 95% | 104% |
| 20241217 | 1,505 | 1,505 | 1,480 | 1,483 | 9,500 | -7 | 100% | 99% | 82% | ▼ | 101% | 0% | 0% | 95% | 103% |
| 20241218 | 1,483 | 1,505 | 1,483 | 1,497 | 9,400 | 14 | 101% | 101% | 99% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20241219 | 1,475 | 1,497 | 1,471 | 1,478 | 14,900 | -19 | 99% | 100% | 159% | ▼ | 102% | 0% | 0% | 97% | 103% |
| 20241220 | 1,501 | 1,539 | 1,491 | 1,538 | 15,800 | 60 | 104% | 102% | 106% | ▲ | % | % | % | 100% | 107% |
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 | 214,800 | 0 | 23,000 | 0 | 191,800 |
| 2024-12-06 | 0 | 217,300 | 0 | 24,000 | 0 | 193,300 |
| 2024-11-29 | 0 | 153,000 | 0 | 25,400 | 0 | 127,600 |
| 2024-11-22 | 0 | 155,800 | 0 | 23,800 | 0 | 132,000 |
| 2024-11-15 | 0 | 150,900 | 0 | 23,200 | 0 | 127,700 |
| 2024-11-08 | 0 | 156,700 | 0 | 19,900 | 0 | 136,800 |
| 2024-11-01 | 0 | 151,700 | 0 | 19,500 | 0 | 132,200 |
| 2024-10-25 | 0 | 150,900 | 0 | 20,400 | 0 | 130,500 |
| 2024-10-18 | 0 | 157,600 | 0 | 21,300 | 0 | 136,300 |
| 2024-10-11 | 0 | 141,800 | 0 | 21,300 | 0 | 120,500 |
| 2024-10-04 | 0 | 145,500 | 0 | 20,900 | 0 | 124,600 |
| 2024-09-27 | 0 | 143,300 | 0 | 20,800 | 0 | 122,500 |
| 2024-09-20 | 0 | 145,900 | 0 | 18,900 | 0 | 127,000 |
| 2024-09-13 | 0 | 150,000 | 0 | 20,100 | 0 | 129,900 |
| 2024-09-06 | 0 | 168,500 | 0 | 33,000 | 0 | 135,500 |
| 2024-08-30 | 0 | 163,000 | 0 | 28,100 | 0 | 134,900 |
| 2024-08-23 | 0 | 164,300 | 0 | 28,600 | 0 | 135,700 |
| 2024-08-16 | 0 | 165,600 | 0 | 24,500 | 0 | 141,100 |
| 2024-08-09 | 100 | 159,000 | 100 | 15,800 | 0 | 143,200 |
| 2024-08-02 | 100 | 197,500 | 100 | 36,500 | 0 | 161,000 |
| 2024-07-26 | 100 | 207,900 | 100 | 34,200 | 0 | 173,700 |
| 2024-07-19 | 0 | 199,600 | 0 | 38,100 | 0 | 161,500 |
| 2024-07-12 | 0 | 198,100 | 0 | 39,200 | 0 | 158,900 |
| 2024-07-05 | 0 | 190,900 | 0 | 44,100 | 0 | 146,800 |
| 2024-06-28 | 0 | 178,300 | 0 | 36,800 | 0 | 141,500 |
| 2024-06-21 | 0 | 165,700 | 0 | 22,400 | 0 | 143,300 |
| 2024-06-14 | 0 | 168,000 | 0 | 21,900 | 0 | 146,100 |
| 2024-06-07 | 0 | 166,400 | 0 | 22,200 | 0 | 144,200 |
| 2024-05-31 | 0 | 171,000 | 0 | 22,800 | 0 | 148,200 |
| 2024-05-24 | 0 | 175,300 | 0 | 20,900 | 0 | 154,400 |
| 2024-05-17 | 0 | 177,900 | 0 | 23,200 | 0 | 154,700 |
| 2024-05-10 | 0 | 182,500 | 0 | 38,800 | 0 | 143,700 |
| 2024-05-02 | 0 | 184,100 | 0 | 38,400 | 0 | 145,700 |
| 2024-04-26 | 0 | 185,300 | 0 | 36,600 | 0 | 148,700 |
| 2024-04-19 | 0 | 188,700 | 0 | 39,900 | 0 | 148,800 |
| 2024-04-12 | 0 | 198,900 | 0 | 47,100 | 0 | 151,800 |
| 2024-04-05 | 0 | 199,300 | 0 | 49,100 | 0 | 150,200 |
| 2024-03-29 | 0 | 203,500 | 0 | 53,200 | 0 | 150,300 |
| 2024-03-22 | 0 | 234,500 | 0 | 59,500 | 0 | 175,000 |
| 2024-03-15 | 0 | 220,200 | 0 | 57,200 | 0 | 163,000 |
| 2024-03-08 | 0 | 227,200 | 0 | 53,200 | 0 | 174,000 |
| 2024-03-01 | 0 | 273,400 | 0 | 102,900 | 0 | 170,500 |
| 2024-02-22 | 0 | 294,700 | 0 | 111,400 | 0 | 183,300 |
| 2024-02-16 | 0 | 326,300 | 0 | 111,500 | 0 | 214,800 |
| 2024-02-09 | 0 | 309,500 | 0 | 184,100 | 0 | 125,400 |
| 2024-02-02 | 0 | 310,000 | 0 | 180,000 | 0 | 130,000 |
| 2024-01-26 | 0 | 320,800 | 0 | 176,800 | 0 | 144,000 |
| 2024-01-19 | 0 | 337,000 | 0 | 172,200 | 0 | 164,800 |
| 2024-01-12 | 0 | 323,500 | 0 | 156,100 | 0 | 167,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | ニレコ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | ニレコ | 2025年３月期通期連結業績予想の修正（上方）に関するお知らせ |
| 20241113 | 16:00 | ニレコ | 期末配当予想の修正（増配）に関するお知らせ |
| 20240820 | 15:00 | ニレコ | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240809 | 15:30 | ニレコ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ニレコ | 2025年３月期第２四半期累計期間及び通期の連結業績予想の修正（上方）に関するお知らせ |
| 20240809 | 15:30 | ニレコ | 期末配当予想の修正（増配）に関するお知らせ |
| 20240723 | 15:00 | ニレコ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240527 | 16:00 | ニレコ | 会計監査人の異動に関するお知らせ |
| 20240527 | 16:00 | ニレコ | （訂正）「2024 年３月期 決算短信〔日本基準〕（連結）」 の一部訂正について |
| 20240527 | 16:00 | ニレコ | 報告セグメントの一部変更に関するお知らせ |
| 20240527 | 16:00 | ニレコ | 剰余金の配当に関するお知らせ |
| 20240514 | 15:30 | ニレコ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | ニレコ | 2024年3月期 期末配当予想の修正（増配）に関するお知らせ |
| 20240213 | 15:15 | ニレコ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:15 | ニレコ | 通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 20240213 | 15:15 | ニレコ | ニレコ コーポレート・ガバナンス基本方針の一部見直しに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6863 | 1 | ??ｪ?ｼ??ｼ??､ｾ?????ｬ??ｳ | 2024-12-21 23:23:06 |