| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,620 | 1,643 | 1,603 | 1,618 | 12,500 | 13 | 101% | 100% | 119% | ▲ | 100% | 105% | 118% | 96% | 109% |
| 20250121 | 1,628 | 1,630 | 1,605 | 1,620 | 3,700 | 2 | 100% | 100% | 30% | ▲▲ | 100% | 105% | 118% | 96% | 110% |
| 20250122 | 1,630 | 1,644 | 1,600 | 1,627 | 11,800 | 7 | 100% | 100% | 319% | ▲▲▲ | 100% | 108% | 119% | 96% | 110% |
| 20250123 | 1,616 | 1,628 | 1,592 | 1,624 | 9,500 | -3 | 100% | 100% | 81% | ▼ | 101% | 108% | 119% | 96% | 106% |
| 20250124 | 1,617 | 1,645 | 1,617 | 1,637 | 10,600 | 13 | 101% | 101% | 112% | ▲ | 102% | 103% | 111% | 97% | 107% |
| 20250127 | 1,677 | 1,725 | 1,677 | 1,703 | 40,000 | 66 | 104% | 102% | 377% | ▲▲ | 101% | 101% | 110% | 100% | 108% |
| 20250128 | 1,690 | 1,730 | 1,674 | 1,712 | 19,000 | 9 | 101% | 101% | 48% | ▲▲▲ | 101% | 99% | 108% | 100% | 108% |
| 20250129 | 1,728 | 1,749 | 1,718 | 1,749 | 10,000 | 37 | 102% | 101% | 53% | ▲▲▲▲ | 100% | 101% | 108% | 100% | 111% |
| 20250130 | 1,726 | 1,755 | 1,715 | 1,730 | 34,500 | -19 | 99% | 100% | 345% | ▼ | 99% | 101% | 108% | 99% | 108% |
| 20250131 | 1,730 | 1,733 | 1,700 | 1,715 | 13,800 | -15 | 99% | 99% | 40% | ▼▼ | 99% | 112% | 109% | 98% | 107% |
| 20250203 | 1,713 | 1,713 | 1,684 | 1,698 | 15,900 | -17 | 99% | 99% | 115% | ▼▼▼ | 100% | 112% | 108% | 97% | 106% |
| 20250204 | 1,723 | 1,723 | 1,701 | 1,717 | 5,600 | 19 | 101% | 100% | 35% | ▲ | 101% | 108% | 108% | 98% | 107% |
| 20250205 | 1,723 | 1,755 | 1,718 | 1,747 | 19,000 | 30 | 102% | 101% | 339% | ▲▲ | 100% | 105% | 105% | 100% | 109% |
| 20250206 | 1,747 | 1,769 | 1,725 | 1,740 | 33,200 | -7 | 100% | 100% | 175% | ▼ | 104% | 98% | 98% | 99% | 108% |
| 20250207 | 1,860 | 1,929 | 1,827 | 1,927 | 149,100 | 187 | 111% | 104% | 449% | ▲ | 98% | 95% | 96% | 100% | 120% |
| 20250210 | 1,909 | 1,925 | 1,866 | 1,867 | 35,500 | -60 | 97% | 98% | 24% | ▼ | 99% | 97% | 96% | 97% | 116% |
| 20250212 | 1,865 | 1,865 | 1,803 | 1,840 | 51,000 | -27 | 99% | 99% | 144% | ▼▼ | 98% | 98% | 98% | 95% | 115% |
| 20250213 | 1,840 | 1,885 | 1,799 | 1,801 | 42,600 | -39 | 98% | 98% | 84% | ▼▼▼ | 100% | 102% | 100% | 93% | 112% |
| 20250214 | 1,821 | 1,852 | 1,800 | 1,815 | 27,500 | 14 | 101% | 100% | 65% | ▲ | 99% | 101% | 99% | 94% | 113% |
| 20250217 | 1,833 | 1,833 | 1,796 | 1,807 | 18,500 | -8 | 100% | 99% | 67% | ▼ | 100% | 100% | 100% | 94% | 112% |
| 20250218 | 1,814 | 1,823 | 1,805 | 1,810 | 8,300 | 3 | 100% | 100% | 45% | ▲ | 99% | 100% | 101% | 94% | 112% |
| 20250219 | 1,824 | 1,826 | 1,801 | 1,801 | 10,100 | -9 | 100% | 99% | 122% | ▼ | 102% | 100% | 100% | 93% | 111% |
| 20250220 | 1,830 | 1,874 | 1,801 | 1,860 | 42,000 | 59 | 103% | 102% | 416% | ▲ | 100% | 100% | 102% | 97% | 115% |
| 20250225 | 1,802 | 1,823 | 1,791 | 1,806 | 28,100 | -54 | 97% | 100% | 67% | ▼ | 99% | 100% | 103% | 94% | 110% |
| 20250226 | 1,803 | 1,805 | 1,783 | 1,792 | 14,600 | -14 | 99% | 99% | 52% | ▼▼ | 102% | 99% | 104% | 93% | 106% |
| 20250227 | 1,792 | 1,832 | 1,785 | 1,826 | 8,800 | 34 | 102% | 102% | 60% | ▲ | 100% | 100% | 104% | 95% | 108% |
| 20250228 | 1,790 | 1,815 | 1,775 | 1,797 | 28,100 | -29 | 98% | 100% | 319% | ▼ | 100% | 100% | 103% | 93% | 106% |
| 20250303 | 1,803 | 1,825 | 1,788 | 1,798 | 10,000 | 1 | 100% | 100% | 36% | ▲ | 98% | 99% | 104% | 93% | 106% |
| 20250304 | 1,798 | 1,798 | 1,750 | 1,762 | 22,100 | -36 | 98% | 98% | 221% | ▼ | 101% | 101% | 106% | 91% | 104% |
| 20250305 | 1,756 | 1,783 | 1,753 | 1,766 | 8,700 | 4 | 100% | 101% | 39% | ▲ | 102% | 101% | 106% | 92% | 104% |
| 20250306 | 1,768 | 1,801 | 1,761 | 1,798 | 11,700 | 32 | 102% | 102% | 134% | ▲▲ | 100% | 101% | 105% | 93% | 105% |
| 20250307 | 1,777 | 1,786 | 1,770 | 1,776 | 9,700 | -22 | 99% | 100% | 83% | ▼ | 100% | 101% | 105% | 92% | 102% |
| 20250310 | 1,780 | 1,786 | 1,774 | 1,779 | 13,400 | 3 | 100% | 100% | 138% | ▲ | 100% | 103% | 105% | 92% | 102% |
| 20250311 | 1,772 | 1,775 | 1,725 | 1,775 | 35,800 | -4 | 100% | 100% | 267% | ▼ | 101% | 103% | 106% | 92% | 101% |
| 20250312 | 1,759 | 1,785 | 1,759 | 1,777 | 6,400 | 2 | 100% | 101% | 18% | ▲ | 100% | 102% | 101% | 95% | 101% |
| 20250313 | 1,781 | 1,812 | 1,781 | 1,789 | 9,500 | 12 | 101% | 100% | 148% | ▲▲ | 102% | 103% | 99% | 96% | 102% |
| 20250314 | 1,775 | 1,810 | 1,775 | 1,802 | 8,100 | 13 | 101% | 102% | 85% | ▲▲▲ | 100% | 101% | 97% | 97% | 102% |
| 20250317 | 1,813 | 1,825 | 1,809 | 1,820 | 16,900 | 18 | 101% | 100% | 209% | ▲▲▲▲ | 99% | 101% | 95% | 98% | 103% |
| 20250318 | 1,825 | 1,825 | 1,790 | 1,810 | 33,400 | -10 | 99% | 99% | 198% | ▼ | 100% | 103% | 92% | 97% | 103% |
| 20250319 | 1,803 | 1,820 | 1,778 | 1,794 | 18,500 | -16 | 99% | 100% | 55% | ▼▼ | 101% | 103% | 88% | 96% | 102% |
| 20250321 | 1,820 | 1,848 | 1,816 | 1,835 | 34,300 | 41 | 102% | 101% | 185% | ▲ | 98% | 100% | 86% | 99% | 104% |
| 20250324 | 1,856 | 1,863 | 1,819 | 1,828 | 19,400 | -7 | 100% | 98% | 57% | ▼ | 101% | 98% | 87% | 98% | 104% |
| 20250325 | 1,829 | 1,865 | 1,827 | 1,851 | 24,800 | 23 | 101% | 101% | 128% | ▲ | 100% | 94% | 86% | 100% | 105% |
| 20250326 | 1,862 | 1,882 | 1,843 | 1,866 | 22,300 | 15 | 101% | 100% | 90% | ▲▲ | 100% | 94% | 85% | 100% | 106% |
| 20250327 | 1,864 | 1,881 | 1,841 | 1,859 | 14,100 | -7 | 100% | 100% | 63% | ▼ | 100% | 96% | 88% | 100% | 106% |
| 20250328 | 1,804 | 1,820 | 1,792 | 1,795 | 23,200 | -64 | 97% | 100% | 165% | ▼▼ | 97% | 95% | 91% | 96% | 102% |
| 20250331 | 1,757 | 1,757 | 1,707 | 1,708 | 46,400 | -87 | 95% | 97% | 200% | ▼▼▼ | 100% | 89% | 90% | 92% | 100% |
| 20250401 | 1,759 | 1,781 | 1,750 | 1,755 | 25,200 | 47 | 103% | 100% | 54% | ▲ | 99% | 87% | 90% | 94% | 103% |
| 20250402 | 1,757 | 1,761 | 1,731 | 1,736 | 8,900 | -19 | 99% | 99% | 35% | ▼ | 100% | 95% | 96% | 93% | 102% |
| 20250403 | 1,656 | 1,715 | 1,650 | 1,662 | 48,500 | -74 | 96% | 100% | 545% | ▼▼ | 96% | 97% | 0% | 89% | 100% |
| 20250404 | 1,622 | 1,622 | 1,495 | 1,560 | 80,800 | -102 | 94% | 96% | 167% | ▼▼▼ | 102% | 106% | 0% | 84% | 100% |
| 20250408 | 1,500 | 1,538 | 1,485 | 1,528 | 33,100 | -32 | 98% | 102% | 41% | ▼▼▼▼ | 98% | 107% | 0% | 82% | 100% |
| 20250409 | 1,488 | 1,528 | 1,447 | 1,464 | 33,900 | -64 | 96% | 98% | 102% | ▼▼▼▼▼ | 99% | 99% | 0% | 78% | 100% |
| 20250410 | 1,604 | 1,604 | 1,556 | 1,580 | 31,100 | 116 | 108% | 99% | 92% | ▲ | 102% | 102% | 0% | 85% | 108% |
| 20250411 | 1,533 | 1,576 | 1,514 | 1,568 | 12,400 | -12 | 99% | 102% | 40% | ▼ | 100% | 100% | 0% | 84% | 107% |
| 20250414 | 1,585 | 1,592 | 1,569 | 1,585 | 12,300 | 17 | 101% | 100% | 99% | ▲ | 101% | 100% | 0% | 85% | 108% |
| 20250415 | 1,585 | 1,610 | 1,573 | 1,593 | 16,400 | 8 | 101% | 101% | 133% | ▲▲ | 97% | 0% | 0% | 85% | 109% |
| 20250416 | 1,588 | 1,608 | 1,547 | 1,547 | 15,600 | -46 | 97% | 97% | 95% | ▼ | 102% | 0% | 0% | 83% | 106% |
| 20250417 | 1,534 | 1,577 | 1,533 | 1,564 | 10,200 | 17 | 101% | 102% | 65% | ▲ | 100% | 0% | 0% | 84% | 107% |
| 20250418 | 1,584 | 1,585 | 1,565 | 1,582 | 7,100 | 18 | 101% | 100% | 70% | ▲▲ | % | % | % | 85% | 108% |
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 | 166,400 | 0 | 38,000 | 0 | 128,400 |
| 2025-04-04 | 0 | 170,400 | 0 | 36,300 | 0 | 134,100 |
| 2025-03-28 | 0 | 202,300 | 0 | 41,200 | 0 | 161,100 |
| 2025-03-21 | 0 | 199,100 | 0 | 33,900 | 0 | 165,200 |
| 2025-03-14 | 0 | 206,500 | 0 | 37,400 | 0 | 169,100 |
| 2025-03-07 | 0 | 206,700 | 0 | 31,500 | 0 | 175,200 |
| 2025-02-28 | 0 | 216,800 | 0 | 39,100 | 0 | 177,700 |
| 2025-02-21 | 100 | 216,800 | 100 | 36,700 | 0 | 180,100 |
| 2025-02-14 | 0 | 214,700 | 0 | 33,500 | 0 | 181,200 |
| 2025-02-07 | 100 | 207,700 | 100 | 30,900 | 0 | 176,800 |
| 2025-01-31 | 0 | 200,200 | 0 | 24,300 | 0 | 175,900 |
| 2025-01-24 | 0 | 196,300 | 0 | 23,700 | 0 | 172,600 |
| 2025-01-17 | 0 | 197,400 | 0 | 23,500 | 0 | 173,900 |
| 2025-01-10 | 0 | 201,700 | 0 | 29,000 | 0 | 172,700 |
| 2024-12-27 | 0 | 218,500 | 0 | 30,200 | 0 | 188,300 |
| 2024-12-20 | 0 | 215,800 | 0 | 24,900 | 0 | 190,900 |
| 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 |
|---|---|---|---|
| 20250220 | 16:10 | ニレコ | （訂正）「2025年3月期 第1四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250206 | 16:00 | 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 |
| 20250206 | 16:00 | ニレコ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 04:27:28 |