| 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 | 1,500 | 1,500 | 1,451 | 1,451 | 1,700 | -19 | 99% | 97% | 94% | ▼ | 101% | 99% | 102% | 96% | 101% |
| 20240925 | 1,460 | 1,470 | 1,460 | 1,470 | 200 | 19 | 101% | 101% | 12% | ▲ | 100% | 98% | 101% | 97% | 102% |
| 20240926 | 1,474 | 1,474 | 1,474 | 1,474 | 300 | 4 | 100% | 100% | 150% | ▲▲ | 100% | 99% | 102% | 97% | 103% |
| 20240927 | 1,459 | 1,466 | 1,459 | 1,466 | 1,000 | -8 | 99% | 100% | 333% | ▼ | 101% | 105% | 106% | 97% | 102% |
| 20240930 | 1,410 | 1,420 | 1,410 | 1,420 | 2,200 | -46 | 97% | 101% | 220% | ▼▼ | 101% | 103% | 104% | 94% | 100% |
| 20241001 | 1,430 | 1,439 | 1,430 | 1,439 | 800 | 19 | 101% | 101% | 36% | ▲ | 100% | 100% | 104% | 95% | 101% |
| 20241002 | 1,433 | 1,435 | 1,433 | 1,435 | 1,500 | -4 | 100% | 100% | 188% | ▼ | 100% | 99% | 103% | 95% | 101% |
| 20241003 | 1,447 | 1,447 | 1,446 | 1,446 | 400 | 11 | 101% | 100% | 27% | ▲ | 100% | 97% | 100% | 97% | 102% |
| 20241004 | 1,476 | 1,476 | 1,476 | 1,476 | 100 | 30 | 102% | 100% | 25% | ▲▲ | 99% | 98% | 102% | 99% | 104% |
| 20241008 | 1,453 | 1,453 | 1,432 | 1,432 | 900 | -44 | 97% | 99% | 900% | ▼ | 99% | 101% | 106% | 96% | 101% |
| 20241009 | 1,435 | 1,465 | 1,425 | 1,425 | 700 | -7 | 100% | 99% | 78% | ▼▼ | 101% | 102% | 106% | 97% | 100% |
| 20241010 | 1,429 | 1,439 | 1,427 | 1,439 | 6,700 | 14 | 101% | 101% | 957% | ▲ | 100% | 101% | 111% | 97% | 101% |
| 20241011 | 1,425 | 1,425 | 1,425 | 1,425 | 300 | -14 | 99% | 100% | 4% | ▼ | 99% | 104% | 117% | 97% | 100% |
| 20241015 | 1,426 | 1,426 | 1,408 | 1,408 | 1,300 | -17 | 99% | 99% | 433% | ▼▼ | 103% | 105% | 119% | 95% | 100% |
| 20241016 | 1,412 | 1,452 | 1,412 | 1,452 | 900 | 44 | 103% | 103% | 69% | ▲ | 99% | 102% | 115% | 98% | 103% |
| 20241017 | 1,452 | 1,452 | 1,432 | 1,432 | 1,300 | -20 | 99% | 99% | 144% | ▼ | 100% | 101% | 116% | 97% | 102% |
| 20241018 | 1,444 | 1,444 | 1,441 | 1,442 | 900 | 10 | 101% | 100% | 69% | ▲ | 101% | 99% | 114% | 98% | 102% |
| 20241021 | 1,472 | 1,515 | 1,447 | 1,488 | 3,100 | 46 | 103% | 101% | 344% | ▲▲ | 99% | 99% | 113% | 100% | 106% |
| 20241022 | 1,488 | 1,488 | 1,476 | 1,477 | 300 | -11 | 99% | 99% | 10% | ▼ | 98% | 99% | 113% | 99% | 105% |
| 20241023 | 1,477 | 1,477 | 1,452 | 1,452 | 900 | -25 | 98% | 98% | 300% | ▼▼ | 100% | 101% | 115% | 98% | 103% |
| 20241024 | 1,451 | 1,451 | 1,451 | 1,451 | 200 | -1 | 100% | 100% | 22% | ▼▼▼ | 101% | 101% | 115% | 98% | 103% |
| 20241025 | 1,451 | 1,463 | 1,447 | 1,463 | 900 | 12 | 101% | 101% | 450% | ▲ | 100% | 101% | 113% | 98% | 104% |
| 20241029 | 1,467 | 1,467 | 1,466 | 1,467 | 400 | 4 | 100% | 100% | 44% | ▲▲ | 100% | 102% | 110% | 99% | 104% |
| 20241030 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | -7 | 100% | 100% | 25% | ▼ | 100% | 102% | 110% | 98% | 104% |
| 20241031 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 104% | 110% | 98% | 104% |
| 20241101 | 1,460 | 1,460 | 1,460 | 1,460 | 600 | 0 | 100% | 100% | 600% | -- | 99% | 106% | 107% | 98% | 104% |
| 20241105 | 1,490 | 1,490 | 1,481 | 1,481 | 600 | 21 | 101% | 99% | 100% | ▲ | 100% | 113% | 107% | 100% | 105% |
| 20241106 | 1,488 | 1,494 | 1,488 | 1,494 | 500 | 13 | 101% | 100% | 83% | ▲▲ | 100% | 112% | 107% | 100% | 106% |
| 20241107 | 1,490 | 1,494 | 1,490 | 1,494 | 300 | 0 | 100% | 100% | 60% | -- | 101% | 110% | 107% | 100% | 106% |
| 20241108 | 1,500 | 1,515 | 1,500 | 1,515 | 900 | 21 | 101% | 101% | 300% | ▲ | 103% | 105% | 106% | 100% | 108% |
| 20241111 | 1,528 | 1,588 | 1,524 | 1,578 | 2,900 | 63 | 104% | 103% | 322% | ▲▲ | 102% | 98% | 99% | 100% | 112% |
| 20241112 | 1,644 | 1,680 | 1,579 | 1,674 | 26,500 | 96 | 106% | 102% | 914% | ▲▲▲ | 100% | 97% | 98% | 100% | 119% |
| 20241113 | 1,660 | 1,660 | 1,637 | 1,655 | 3,900 | -19 | 99% | 100% | 15% | ▼ | 98% | 98% | 100% | 99% | 118% |
| 20241114 | 1,637 | 1,637 | 1,609 | 1,609 | 1,600 | -46 | 97% | 98% | 41% | ▼▼ | 100% | 99% | 101% | 96% | 112% |
| 20241115 | 1,613 | 1,613 | 1,609 | 1,612 | 1,300 | 3 | 100% | 100% | 81% | ▲ | 100% | 99% | 101% | 96% | 113% |
| 20241118 | 1,609 | 1,616 | 1,590 | 1,605 | 1,300 | -7 | 100% | 100% | 100% | ▼ | 101% | 101% | 103% | 96% | 111% |
| 20241119 | 1,580 | 1,608 | 1,571 | 1,598 | 2,000 | -7 | 100% | 101% | 154% | ▼▼ | 100% | 99% | 102% | 95% | 110% |
| 20241120 | 1,598 | 1,600 | 1,592 | 1,592 | 500 | -6 | 100% | 100% | 25% | ▼▼▼ | 100% | 99% | 102% | 95% | 110% |
| 20241121 | 1,600 | 1,600 | 1,599 | 1,599 | 1,200 | 7 | 100% | 100% | 240% | ▲ | 100% | 98% | 102% | 96% | 110% |
| 20241122 | 1,595 | 1,600 | 1,590 | 1,592 | 700 | -7 | 100% | 100% | 58% | ▼ | 100% | 100% | 103% | 95% | 110% |
| 20241125 | 1,581 | 1,586 | 1,581 | 1,586 | 300 | -6 | 100% | 100% | 43% | ▼▼ | 100% | 99% | 103% | 95% | 109% |
| 20241126 | 1,586 | 1,586 | 1,580 | 1,580 | 500 | -6 | 100% | 100% | 167% | ▼▼▼ | 99% | 99% | 103% | 94% | 108% |
| 20241127 | 1,582 | 1,582 | 1,561 | 1,561 | 600 | -19 | 99% | 99% | 120% | ▼▼▼▼ | 99% | 101% | 103% | 93% | 107% |
| 20241128 | 1,580 | 1,580 | 1,566 | 1,566 | 400 | 5 | 100% | 99% | 67% | ▲ | 101% | 102% | 104% | 94% | 107% |
| 20241129 | 1,566 | 1,577 | 1,561 | 1,577 | 1,400 | 11 | 101% | 101% | 350% | ▲▲ | 100% | 103% | 104% | 94% | 108% |
| 20241202 | 1,571 | 1,572 | 1,571 | 1,571 | 600 | -6 | 100% | 100% | 43% | ▼ | 100% | 104% | 103% | 94% | 106% |
| 20241204 | 1,571 | 1,571 | 1,571 | 1,571 | 400 | 0 | 100% | 100% | 67% | -- | 102% | 104% | 103% | 94% | 105% |
| 20241205 | 1,574 | 1,599 | 1,574 | 1,599 | 1,200 | 28 | 102% | 102% | 300% | ▲ | 100% | 101% | 101% | 96% | 107% |
| 20241206 | 1,600 | 1,610 | 1,600 | 1,600 | 800 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 99% | 0% | 96% | 106% |
| 20241209 | 1,623 | 1,623 | 1,615 | 1,615 | 200 | 15 | 101% | 100% | 25% | ▲▲▲ | 100% | 98% | 0% | 96% | 103% |
| 20241210 | 1,638 | 1,638 | 1,630 | 1,631 | 1,500 | 16 | 101% | 100% | 750% | ▲▲▲▲ | 100% | 101% | 0% | 97% | 104% |
| 20241211 | 1,604 | 1,610 | 1,604 | 1,610 | 700 | -21 | 99% | 100% | 47% | ▼ | 99% | 100% | 0% | 97% | 103% |
| 20241212 | 1,631 | 1,634 | 1,610 | 1,611 | 2,600 | 1 | 100% | 99% | 371% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241213 | 1,602 | 1,604 | 1,602 | 1,604 | 300 | -7 | 100% | 100% | 12% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241216 | 1,604 | 1,604 | 1,602 | 1,604 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 99% | 0% | 98% | 103% |
| 20241217 | 1,629 | 1,629 | 1,627 | 1,627 | 300 | 23 | 101% | 100% | 75% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241218 | 1,612 | 1,612 | 1,600 | 1,600 | 1,000 | -27 | 98% | 99% | 333% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 1,597 | 1,600 | 1,588 | 1,595 | 2,400 | -5 | 100% | 100% | 240% | ▼▼ | 101% | 0% | 0% | 98% | 102% |
| 20241220 | 1,595 | 1,615 | 1,595 | 1,615 | 1,200 | 20 | 101% | 101% | 50% | ▲ | % | % | % | 99% | 103% |
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 | 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 | 2024-12-21 22:28:11 |
| 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 |
| 7021 | 2 | 2024.11.11 IR 株主優待制度導入に関するお知らせ | 2024-11-11 20:32:33 |
| 7021 | 2 | 2024.11.11 IR 株主還元方針の変更に関するお知らせ | 2024-11-11 20:32:31 |
| 7021 | 2 | 2024.11.11 IR 第100期 中間配当金のお知らせ | 2024-11-11 20:32:30 |
| 7021 | 2 | 2024.08.09 IR 業績予想の修正に関するお知らせ | 2024-08-20 11:35:14 |
| 7021 | 2 | 2024.08.09 IR 「2025年3月期第1四半期決算短信」を発表しました | 2024-08-20 11:35:13 |
| 7021 | 2 | 2024.06.20 IR 「2024年3月期決算短信」の一部訂正について | 2024-06-21 18:46:04 |