| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,724 | 1,724 | 1,718 | 1,718 | 500 | 0 | 100% | 100% | 250% | -- | 101% | 101% | 102% | 98% | 104% |
| 20250311 | 1,701 | 1,710 | 1,700 | 1,710 | 1,200 | -8 | 100% | 101% | 240% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20250312 | 1,710 | 1,730 | 1,710 | 1,712 | 300 | 2 | 100% | 100% | 25% | ▲ | 101% | 102% | 101% | 98% | 102% |
| 20250313 | 1,700 | 1,710 | 1,700 | 1,710 | 300 | -2 | 100% | 101% | 100% | ▼ | 98% | 99% | 98% | 98% | 102% |
| 20250314 | 1,750 | 1,750 | 1,698 | 1,714 | 800 | 4 | 100% | 98% | 267% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20250317 | 1,716 | 1,717 | 1,716 | 1,717 | 300 | 3 | 100% | 100% | 38% | ▲▲ | 102% | 102% | 102% | 100% | 103% |
| 20250318 | 1,687 | 1,715 | 1,687 | 1,715 | 300 | -2 | 100% | 102% | 100% | ▼ | 101% | 101% | 98% | 100% | 103% |
| 20250319 | 1,721 | 1,739 | 1,714 | 1,739 | 800 | 24 | 101% | 101% | 267% | ▲ | 99% | 100% | 95% | 100% | 104% |
| 20250321 | 1,740 | 1,740 | 1,707 | 1,720 | 2,400 | -19 | 99% | 99% | 300% | ▼ | 100% | 101% | 94% | 99% | 103% |
| 20250324 | 1,712 | 1,725 | 1,712 | 1,712 | 2,200 | -8 | 100% | 100% | 92% | ▼▼ | 101% | 100% | 95% | 98% | 102% |
| 20250325 | 1,713 | 1,729 | 1,712 | 1,728 | 700 | 16 | 101% | 101% | 32% | ▲ | 101% | 99% | 94% | 99% | 103% |
| 20250326 | 1,728 | 1,740 | 1,728 | 1,740 | 800 | 12 | 101% | 101% | 114% | ▲▲ | 101% | 100% | 94% | 100% | 104% |
| 20250327 | 1,722 | 1,742 | 1,722 | 1,735 | 1,000 | -5 | 100% | 101% | 125% | ▼ | 101% | 101% | 96% | 100% | 104% |
| 20250328 | 1,700 | 1,715 | 1,678 | 1,711 | 2,200 | -24 | 99% | 101% | 220% | ▼▼ | 100% | 99% | 96% | 98% | 102% |
| 20250331 | 1,711 | 1,711 | 1,680 | 1,710 | 800 | -1 | 100% | 100% | 36% | ▼▼▼ | 99% | 96% | 98% | 98% | 102% |
| 20250401 | 1,715 | 1,717 | 1,697 | 1,700 | 700 | -10 | 99% | 99% | 88% | ▼▼▼▼ | 98% | 90% | 95% | 98% | 100% |
| 20250402 | 1,758 | 1,758 | 1,702 | 1,720 | 700 | 20 | 101% | 98% | 100% | ▲ | 102% | 94% | 102% | 99% | 101% |
| 20250403 | 1,653 | 1,690 | 1,650 | 1,690 | 1,300 | -30 | 98% | 102% | 186% | ▼ | 100% | 94% | 102% | 97% | 100% |
| 20250404 | 1,650 | 1,669 | 1,600 | 1,648 | 5,100 | -42 | 98% | 100% | 392% | ▼▼ | 100% | 97% | 105% | 95% | 100% |
| 20250408 | 1,597 | 1,598 | 1,555 | 1,590 | 6,100 | -58 | 96% | 100% | 120% | ▼▼▼ | 97% | 100% | 107% | 91% | 100% |
| 20250409 | 1,566 | 1,583 | 1,523 | 1,523 | 5,300 | -67 | 96% | 97% | 87% | ▼▼▼▼ | 99% | 99% | 107% | 88% | 100% |
| 20250410 | 1,574 | 1,600 | 1,531 | 1,551 | 5,100 | 28 | 102% | 99% | 96% | ▲ | 100% | 102% | 110% | 89% | 102% |
| 20250411 | 1,550 | 1,575 | 1,550 | 1,555 | 500 | 4 | 100% | 100% | 10% | ▲▲ | 101% | 105% | 111% | 89% | 102% |
| 20250414 | 1,538 | 1,559 | 1,538 | 1,547 | 3,000 | -8 | 99% | 101% | 600% | ▼ | 101% | 104% | 111% | 89% | 102% |
| 20250415 | 1,546 | 1,575 | 1,546 | 1,559 | 1,200 | 12 | 101% | 101% | 40% | ▲ | 100% | 104% | 110% | 90% | 102% |
| 20250416 | 1,561 | 1,566 | 1,561 | 1,566 | 800 | 7 | 100% | 100% | 67% | ▲▲ | 100% | 103% | 108% | 90% | 103% |
| 20250417 | 1,579 | 1,581 | 1,579 | 1,581 | 300 | 15 | 101% | 100% | 38% | ▲▲▲ | 102% | 103% | 108% | 91% | 104% |
| 20250418 | 1,580 | 1,609 | 1,565 | 1,609 | 800 | 28 | 102% | 102% | 267% | ▲▲▲▲ | 98% | 99% | 104% | 92% | 106% |
| 20250421 | 1,649 | 1,679 | 1,609 | 1,609 | 1,700 | 0 | 100% | 98% | 213% | -- | 98% | 100% | 104% | 92% | 106% |
| 20250422 | 1,646 | 1,646 | 1,589 | 1,620 | 1,100 | 11 | 101% | 98% | 65% | ▲ | 101% | 105% | 107% | 93% | 106% |
| 20250423 | 1,603 | 1,647 | 1,603 | 1,624 | 1,900 | 4 | 100% | 101% | 173% | ▲▲ | 100% | 103% | 105% | 93% | 107% |
| 20250424 | 1,626 | 1,626 | 1,575 | 1,620 | 5,600 | -4 | 100% | 100% | 295% | ▼ | 101% | 103% | 106% | 93% | 106% |
| 20250425 | 1,620 | 1,634 | 1,620 | 1,634 | 300 | 14 | 101% | 101% | 5% | ▲ | 99% | 100% | 103% | 95% | 107% |
| 20250428 | 1,664 | 1,664 | 1,631 | 1,641 | 1,900 | 7 | 100% | 99% | 633% | ▲▲ | 101% | 100% | 103% | 95% | 108% |
| 20250430 | 1,663 | 1,678 | 1,658 | 1,678 | 600 | 37 | 102% | 101% | 32% | ▲▲▲ | 98% | 100% | 103% | 98% | 110% |
| 20250501 | 1,663 | 1,663 | 1,633 | 1,633 | 1,700 | -45 | 97% | 98% | 283% | ▼ | 100% | 103% | 104% | 95% | 107% |
| 20250502 | 1,663 | 1,669 | 1,658 | 1,669 | 900 | 36 | 102% | 100% | 53% | ▲ | 100% | 102% | 105% | 99% | 110% |
| 20250507 | 1,670 | 1,670 | 1,652 | 1,670 | 400 | 1 | 100% | 100% | 44% | ▲▲ | 102% | 101% | 110% | 100% | 110% |
| 20250508 | 1,632 | 1,671 | 1,610 | 1,671 | 900 | 1 | 100% | 102% | 225% | ▲▲▲ | 100% | 98% | 108% | 100% | 110% |
| 20250509 | 1,671 | 1,677 | 1,657 | 1,669 | 400 | -2 | 100% | 100% | 44% | ▼ | 102% | 100% | 108% | 99% | 110% |
| 20250512 | 1,670 | 1,720 | 1,670 | 1,711 | 2,800 | 42 | 103% | 102% | 700% | ▲ | 97% | 100% | 106% | 100% | 111% |
| 20250513 | 1,702 | 1,702 | 1,653 | 1,653 | 3,100 | -58 | 97% | 97% | 111% | ▼ | 99% | 103% | 109% | 97% | 107% |
| 20250514 | 1,655 | 1,674 | 1,640 | 1,640 | 1,100 | -13 | 99% | 99% | 35% | ▼▼ | 100% | 105% | 110% | 96% | 106% |
| 20250515 | 1,640 | 1,640 | 1,615 | 1,632 | 500 | -8 | 100% | 100% | 45% | ▼▼▼ | 101% | 104% | 109% | 95% | 105% |
| 20250516 | 1,650 | 1,669 | 1,635 | 1,669 | 500 | 37 | 102% | 101% | 100% | ▲ | 102% | 102% | 108% | 98% | 107% |
| 20250519 | 1,669 | 1,700 | 1,668 | 1,700 | 400 | 31 | 102% | 102% | 80% | ▲▲ | 99% | 101% | 106% | 99% | 108% |
| 20250520 | 1,700 | 1,702 | 1,686 | 1,686 | 700 | -14 | 99% | 99% | 175% | ▼ | 101% | 101% | 106% | 99% | 105% |
| 20250521 | 1,706 | 1,715 | 1,700 | 1,715 | 1,400 | 29 | 102% | 101% | 200% | ▲ | 99% | 101% | 107% | 100% | 107% |
| 20250522 | 1,687 | 1,687 | 1,660 | 1,667 | 500 | -48 | 97% | 99% | 36% | ▼ | 102% | 103% | 108% | 97% | 103% |
| 20250523 | 1,669 | 1,710 | 1,669 | 1,710 | 1,900 | 43 | 103% | 102% | 380% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20250526 | 1,739 | 1,739 | 1,718 | 1,718 | 1,700 | 8 | 100% | 99% | 89% | ▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20250527 | 1,718 | 1,729 | 1,700 | 1,700 | 2,400 | -18 | 99% | 99% | 141% | ▼ | 100% | 103% | 0% | 99% | 104% |
| 20250528 | 1,699 | 1,705 | 1,684 | 1,705 | 2,100 | 5 | 100% | 100% | 88% | ▲ | 101% | 106% | 0% | 99% | 104% |
| 20250529 | 1,705 | 1,720 | 1,689 | 1,720 | 400 | 15 | 101% | 101% | 19% | ▲▲ | 100% | 105% | 0% | 100% | 105% |
| 20250530 | 1,715 | 1,727 | 1,715 | 1,715 | 300 | -5 | 100% | 100% | 75% | ▼ | 100% | 104% | 0% | 100% | 105% |
| 20250602 | 1,724 | 1,750 | 1,724 | 1,725 | 2,300 | 10 | 101% | 100% | 767% | ▲ | 102% | 104% | 0% | 100% | 106% |
| 20250603 | 1,725 | 1,757 | 1,725 | 1,757 | 400 | 32 | 102% | 102% | 17% | ▲▲ | 104% | 0% | 0% | 100% | 108% |
| 20250604 | 1,736 | 1,822 | 1,733 | 1,799 | 4,100 | 42 | 102% | 104% | 1025% | ▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20250605 | 1,788 | 1,788 | 1,760 | 1,766 | 1,000 | -33 | 98% | 99% | 24% | ▼ | 101% | 0% | 0% | 98% | 108% |
| 20250606 | 1,780 | 1,800 | 1,768 | 1,800 | 900 | 34 | 102% | 101% | 90% | ▲ | % | % | % | 100% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 67,000 | 0 | 52,400 | 0 | 14,600 |
| 2025-05-23 | 0 | 65,300 | 0 | 52,400 | 0 | 12,900 |
| 2025-05-16 | 0 | 67,200 | 0 | 54,600 | 0 | 12,600 |
| 2025-05-09 | 0 | 66,400 | 0 | 54,500 | 0 | 11,900 |
| 2025-05-02 | 0 | 65,900 | 0 | 54,500 | 0 | 11,400 |
| 2025-04-25 | 0 | 64,700 | 0 | 54,100 | 0 | 10,600 |
| 2025-04-18 | 0 | 59,400 | 0 | 50,200 | 0 | 9,200 |
| 2025-04-11 | 0 | 58,800 | 0 | 49,900 | 0 | 8,900 |
| 2025-04-04 | 0 | 62,100 | 0 | 50,700 | 0 | 11,400 |
| 2025-03-28 | 0 | 63,800 | 0 | 51,200 | 0 | 12,600 |
| 2025-03-21 | 0 | 63,800 | 0 | 51,400 | 0 | 12,400 |
| 2025-03-14 | 0 | 64,100 | 0 | 51,500 | 0 | 12,600 |
| 2025-03-07 | 0 | 63,900 | 0 | 51,500 | 0 | 12,400 |
| 2025-02-28 | 0 | 63,600 | 0 | 50,300 | 0 | 13,300 |
| 2025-02-21 | 0 | 63,200 | 0 | 50,500 | 0 | 12,700 |
| 2025-02-14 | 0 | 64,100 | 0 | 51,300 | 0 | 12,800 |
| 2025-02-07 | 0 | 64,000 | 0 | 52,000 | 0 | 12,000 |
| 2025-01-31 | 0 | 63,900 | 0 | 51,900 | 0 | 12,000 |
| 2025-01-24 | 0 | 64,700 | 0 | 51,900 | 0 | 12,800 |
| 2025-01-17 | 0 | 62,800 | 0 | 51,500 | 0 | 11,300 |
| 2025-01-10 | 0 | 61,300 | 0 | 51,500 | 0 | 9,800 |
| 2024-12-27 | 0 | 59,800 | 0 | 52,000 | 0 | 7,800 |
| 2024-12-20 | 0 | 59,100 | 0 | 52,400 | 0 | 6,700 |
| 2024-12-13 | 0 | 60,500 | 0 | 53,200 | 0 | 7,300 |
| 2024-12-06 | 0 | 60,200 | 0 | 53,200 | 0 | 7,000 |
| 2024-11-29 | 0 | 59,100 | 0 | 51,100 | 0 | 8,000 |
| 2024-11-22 | 0 | 59,700 | 0 | 51,300 | 0 | 8,400 |
| 2024-11-15 | 0 | 60,100 | 0 | 51,000 | 0 | 9,100 |
| 2024-11-08 | 0 | 59,300 | 0 | 50,800 | 0 | 8,500 |
| 2024-11-01 | 0 | 58,700 | 0 | 50,100 | 0 | 8,600 |
| 2024-10-25 | 0 | 58,900 | 0 | 49,800 | 0 | 9,100 |
| 2024-10-18 | 0 | 58,800 | 0 | 50,000 | 0 | 8,800 |
| 2024-10-11 | 0 | 58,500 | 0 | 49,400 | 0 | 9,100 |
| 2024-10-04 | 0 | 58,900 | 0 | 48,900 | 0 | 10,000 |
| 2024-09-27 | 0 | 58,600 | 0 | 48,500 | 0 | 10,100 |
| 2024-09-20 | 0 | 59,200 | 0 | 48,700 | 0 | 10,500 |
| 2024-09-13 | 0 | 59,700 | 0 | 47,100 | 0 | 12,600 |
| 2024-09-06 | 0 | 60,700 | 0 | 47,500 | 0 | 13,200 |
| 2024-08-30 | 0 | 60,500 | 0 | 46,900 | 0 | 13,600 |
| 2024-08-23 | 0 | 57,900 | 0 | 44,500 | 0 | 13,400 |
| 2024-08-16 | 0 | 55,700 | 0 | 43,000 | 0 | 12,700 |
| 2024-08-09 | 0 | 56,300 | 0 | 41,700 | 0 | 14,600 |
| 2024-08-02 | 0 | 47,100 | 0 | 34,500 | 0 | 12,600 |
| 2024-07-26 | 0 | 48,600 | 0 | 28,700 | 0 | 19,900 |
| 2024-07-19 | 0 | 48,800 | 0 | 28,800 | 0 | 20,000 |
| 2024-07-12 | 0 | 48,500 | 0 | 28,400 | 0 | 20,100 |
| 2024-07-05 | 0 | 50,100 | 0 | 30,500 | 0 | 19,600 |
| 2024-06-28 | 0 | 49,300 | 0 | 32,100 | 0 | 17,200 |
| 2024-06-21 | 0 | 49,500 | 0 | 32,000 | 0 | 17,500 |
| 2024-06-14 | 0 | 49,200 | 0 | 31,900 | 0 | 17,300 |
| 2024-06-07 | 0 | 46,700 | 0 | 30,700 | 0 | 16,000 |
| 2024-05-31 | 0 | 46,100 | 0 | 30,700 | 0 | 15,400 |
| 2024-05-24 | 0 | 46,000 | 0 | 28,500 | 0 | 17,500 |
| 2024-05-17 | 0 | 45,700 | 0 | 28,500 | 0 | 17,200 |
| 2024-05-10 | 0 | 42,600 | 0 | 25,100 | 0 | 17,500 |
| 2024-05-02 | 0 | 41,100 | 0 | 26,900 | 0 | 14,200 |
| 2024-04-26 | 0 | 37,800 | 0 | 22,300 | 0 | 15,500 |
| 2024-04-19 | 0 | 34,700 | 0 | 19,700 | 0 | 15,000 |
| 2024-04-12 | 0 | 31,500 | 0 | 18,800 | 0 | 12,700 |
| 2024-04-05 | 0 | 30,900 | 0 | 18,800 | 0 | 12,100 |
| 2024-03-29 | 0 | 31,100 | 0 | 19,100 | 0 | 12,000 |
| 2024-03-22 | 0 | 35,700 | 0 | 20,700 | 0 | 15,000 |
| 2024-03-15 | 0 | 36,600 | 0 | 21,000 | 0 | 15,600 |
| 2024-03-08 | 0 | 35,100 | 0 | 21,600 | 0 | 13,500 |
| 2024-03-01 | 0 | 37,000 | 0 | 21,900 | 0 | 15,100 |
| 2024-02-22 | 0 | 35,700 | 0 | 21,100 | 0 | 14,600 |
| 2024-02-16 | 0 | 36,400 | 0 | 22,400 | 0 | 14,000 |
| 2024-02-09 | 0 | 35,400 | 0 | 23,900 | 0 | 11,500 |
| 2024-02-02 | 0 | 36,600 | 0 | 24,300 | 0 | 12,300 |
| 2024-01-26 | 0 | 36,300 | 0 | 23,800 | 0 | 12,500 |
| 2024-01-19 | 0 | 37,000 | 0 | 23,100 | 0 | 13,900 |
| 2024-01-12 | 0 | 38,900 | 0 | 24,400 | 0 | 14,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SX7G | 350 | 2024-02-20 11:13 | （株）ニッチツ | 株式会社みずほ銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7021 | 1 | 株式会社ニッチツ | 2025-06-08 06:27:28 |
| 7021 | 2 | 2025.05.23 IR 定款一部変更に関するお知らせ | 2025-05-23 16:31:41 |
| 7021 | 2 | 2025.05.12 IR 「2025年３月期 決算説明資料」を発表しました | 2025-05-19 23:31:05 |
| 7021 | 2 | 2025.05.12 IR 「2025年３月期 決算短信」を発表しました | 2025-05-13 01:32:39 |
| 7021 | 2 | 2025.05.12 IR 「2025年３月期 決算説明資料」を発表しました | 2025-05-13 01:32:38 |
| 7021 | 2 | 配当/株主優待制度 | 株式会社ニッチツ | 2025-02-28 16:30:25 |
| 7021 | 2 | 2025.02.13 IR 「2025年３月期第３四半期決算短信」を発表しました | 2025-02-14 04:32:02 |
| 7021 | 2 | 2024.11.14 IR 「第100期半期報告書」を掲載しました | 2024-11-14 21:32:45 |
| 7021 | 2 | 2024.11.11 IR 「2025年３月期第２四半期（中間期）決算説明資料」を発表しました | 2024-11-11 20:32:36 |
| 7021 | 2 | 2024.11.11 IR 配当予想の修正（増配）に関するお知らせ | 2024-11-11 20:32:34 |