| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 189 | 190 | 171 | 175 | 99,500 | -15 | 92% | 93% | 240% | ▼ | 96% | 104% | 98% | 91% | 121% |
| 20241003 | 180 | 180 | 171 | 173 | 45,300 | -2 | 99% | 96% | 46% | ▼▼ | 102% | 109% | 101% | 90% | 119% |
| 20241004 | 172 | 179 | 172 | 175 | 35,400 | 2 | 101% | 102% | 78% | ▲ | 96% | 103% | 96% | 91% | 121% |
| 20241007 | 178 | 179 | 168 | 170 | 34,500 | -5 | 97% | 96% | 97% | ▼ | 97% | 111% | 102% | 88% | 117% |
| 20241008 | 168 | 169 | 161 | 163 | 32,900 | -7 | 96% | 97% | 95% | ▼▼ | 115% | 117% | 99% | 84% | 112% |
| 20241009 | 163 | 198 | 163 | 187 | 813,600 | 24 | 115% | 115% | 2473% | ▲ | 101% | 104% | 88% | 97% | 129% |
| 20241010 | 182 | 188 | 178 | 183 | 160,500 | -4 | 98% | 101% | 20% | ▼ | 98% | 104% | 89% | 95% | 126% |
| 20241011 | 180 | 184 | 174 | 177 | 66,800 | -6 | 97% | 98% | 42% | ▼▼ | 102% | 96% | 88% | 92% | 120% |
| 20241015 | 183 | 192 | 175 | 187 | 125,300 | 10 | 106% | 102% | 188% | ▲ | 99% | 91% | 83% | 97% | 126% |
| 20241016 | 191 | 191 | 179 | 190 | 83,200 | 3 | 102% | 99% | 66% | ▲▲ | 99% | 90% | 83% | 98% | 125% |
| 20241017 | 190 | 190 | 179 | 188 | 78,100 | -2 | 99% | 99% | 94% | ▼ | 94% | 91% | 84% | 97% | 124% |
| 20241018 | 187 | 187 | 175 | 176 | 111,300 | -12 | 94% | 94% | 143% | ▼▼ | 97% | 91% | 88% | 91% | 110% |
| 20241021 | 179 | 179 | 172 | 174 | 31,800 | -2 | 99% | 97% | 29% | ▼▼▼ | 97% | 93% | 91% | 90% | 107% |
| 20241022 | 174 | 174 | 168 | 168 | 31,700 | -6 | 97% | 97% | 100% | ▼▼▼▼ | 99% | 93% | 91% | 87% | 103% |
| 20241023 | 173 | 190 | 165 | 171 | 190,800 | 3 | 102% | 99% | 602% | ▲ | 95% | 94% | 87% | 89% | 105% |
| 20241024 | 171 | 172 | 160 | 162 | 84,400 | -9 | 95% | 95% | 44% | ▼ | 95% | 95% | 90% | 84% | 100% |
| 20241025 | 167 | 167 | 156 | 159 | 58,900 | -3 | 98% | 95% | 70% | ▼▼ | 101% | 99% | 94% | 82% | 100% |
| 20241028 | 159 | 166 | 155 | 161 | 82,900 | 2 | 101% | 101% | 141% | ▲ | 100% | 98% | 93% | 85% | 101% |
| 20241029 | 161 | 165 | 160 | 161 | 15,400 | 0 | 100% | 100% | 19% | -- | 98% | 97% | 93% | 85% | 101% |
| 20241030 | 162 | 163 | 156 | 158 | 100,300 | -3 | 98% | 98% | 651% | ▼ | 101% | 101% | 96% | 83% | 100% |
| 20241031 | 157 | 160 | 157 | 158 | 40,200 | 0 | 100% | 101% | 40% | -- | 98% | 101% | 96% | 83% | 100% |
| 20241101 | 157 | 157 | 154 | 154 | 41,100 | -4 | 97% | 98% | 102% | ▼ | 101% | 95% | 97% | 81% | 100% |
| 20241105 | 155 | 158 | 152 | 157 | 36,000 | 3 | 102% | 101% | 88% | ▲ | 100% | 92% | 96% | 83% | 102% |
| 20241106 | 156 | 161 | 156 | 156 | 32,100 | -1 | 99% | 100% | 89% | ▼ | 99% | 91% | 94% | 82% | 101% |
| 20241107 | 160 | 161 | 157 | 158 | 17,600 | 2 | 101% | 99% | 55% | ▲ | 94% | 92% | 96% | 83% | 103% |
| 20241108 | 157 | 158 | 135 | 148 | 333,300 | -10 | 94% | 94% | 1894% | ▼ | 95% | 97% | 99% | 78% | 100% |
| 20241111 | 148 | 148 | 138 | 140 | 75,000 | -8 | 95% | 95% | 23% | ▼▼ | 100% | 96% | 126% | 74% | 100% |
| 20241112 | 144 | 148 | 144 | 144 | 73,900 | 4 | 103% | 100% | 99% | ▲ | 99% | 95% | 130% | 76% | 103% |
| 20241113 | 146 | 147 | 143 | 145 | 56,800 | 1 | 101% | 99% | 77% | ▲▲ | 99% | 96% | 130% | 76% | 104% |
| 20241114 | 146 | 146 | 143 | 144 | 19,700 | -1 | 99% | 99% | 35% | ▼ | 97% | 99% | 133% | 77% | 103% |
| 20241115 | 143 | 144 | 137 | 138 | 58,900 | -6 | 96% | 97% | 299% | ▼▼ | 100% | 109% | 139% | 78% | 100% |
| 20241118 | 137 | 139 | 137 | 137 | 19,000 | -1 | 99% | 100% | 32% | ▼▼▼ | 101% | 109% | 139% | 79% | 100% |
| 20241119 | 137 | 142 | 137 | 139 | 29,400 | 2 | 101% | 101% | 155% | ▲ | 101% | 106% | 138% | 81% | 101% |
| 20241120 | 138 | 140 | 138 | 140 | 7,600 | 1 | 101% | 101% | 26% | ▲▲ | 102% | 103% | 137% | 82% | 102% |
| 20241121 | 139 | 143 | 139 | 142 | 19,400 | 2 | 101% | 102% | 255% | ▲▲▲ | 106% | 98% | 134% | 88% | 104% |
| 20241122 | 142 | 152 | 142 | 150 | 124,900 | 8 | 106% | 106% | 644% | ▲▲▲▲ | 97% | 92% | 127% | 93% | 109% |
| 20241125 | 150 | 150 | 145 | 146 | 24,800 | -4 | 97% | 97% | 20% | ▼ | 98% | 95% | 130% | 91% | 107% |
| 20241126 | 146 | 146 | 141 | 143 | 32,700 | -3 | 98% | 98% | 132% | ▼▼ | 96% | 94% | 128% | 89% | 104% |
| 20241127 | 145 | 145 | 139 | 139 | 20,000 | -4 | 97% | 96% | 61% | ▼▼▼ | 99% | 99% | 133% | 88% | 101% |
| 20241128 | 139 | 140 | 135 | 138 | 52,100 | -1 | 99% | 99% | 261% | ▼▼▼▼ | 101% | 100% | 126% | 87% | 101% |
| 20241129 | 136 | 138 | 136 | 138 | 40,500 | 0 | 100% | 101% | 78% | -- | 98% | 96% | 119% | 87% | 101% |
| 20241202 | 140 | 140 | 136 | 137 | 13,900 | -1 | 99% | 98% | 34% | ▼ | 100% | 132% | 121% | 87% | 100% |
| 20241203 | 137 | 138 | 136 | 137 | 23,200 | 0 | 100% | 100% | 167% | -- | 100% | 140% | 117% | 87% | 100% |
| 20241204 | 136 | 136 | 132 | 136 | 64,400 | -1 | 99% | 100% | 278% | ▼ | 102% | 144% | 118% | 86% | 100% |
| 20241205 | 132 | 134 | 132 | 134 | 37,400 | -2 | 99% | 102% | 58% | ▼▼ | 98% | 139% | 115% | 89% | 100% |
| 20241206 | 133 | 133 | 129 | 131 | 39,300 | -3 | 98% | 98% | 105% | ▼▼▼ | 100% | 102% | 82% | 87% | 100% |
| 20241209 | 181 | 181 | 181 | 181 | 101,500 | 50 | 138% | 100% | 258% | ▲ | 88% | 79% | 67% | 100% | 138% |
| 20241210 | 217 | 227 | 183 | 190 | 4,530,000 | 9 | 105% | 88% | 4463% | ▲▲ | 98% | 90% | 78% | 100% | 145% |
| 20241211 | 185 | 185 | 173 | 182 | 733,900 | -8 | 96% | 98% | 16% | ▼ | 105% | 94% | 82% | 96% | 139% |
| 20241212 | 177 | 185 | 172 | 185 | 640,200 | 3 | 102% | 105% | 87% | ▲ | 92% | 86% | 77% | 97% | 141% |
| 20241213 | 185 | 185 | 167 | 171 | 588,200 | -14 | 92% | 92% | 92% | ▼ | 96% | 93% | 85% | 90% | 131% |
| 20241216 | 168 | 169 | 158 | 162 | 298,600 | -9 | 95% | 96% | 51% | ▼▼ | 101% | 93% | 0% | 85% | 124% |
| 20241217 | 164 | 168 | 158 | 166 | 149,500 | 4 | 102% | 101% | 50% | ▲ | 96% | 90% | 0% | 87% | 127% |
| 20241218 | 166 | 166 | 156 | 159 | 170,000 | -7 | 96% | 96% | 114% | ▼ | 101% | 94% | 0% | 84% | 121% |
| 20241219 | 154 | 159 | 152 | 156 | 158,600 | -3 | 98% | 101% | 93% | ▼▼ | 97% | 92% | 0% | 82% | 119% |
| 20241220 | 157 | 159 | 152 | 153 | 82,800 | -3 | 98% | 97% | 52% | ▼▼▼ | 97% | 95% | 0% | 81% | 117% |
| 20241223 | 153 | 154 | 145 | 149 | 120,700 | -4 | 97% | 97% | 146% | ▼▼▼▼ | 95% | 97% | 0% | 78% | 114% |
| 20241224 | 147 | 149 | 136 | 140 | 213,800 | -9 | 94% | 95% | 177% | ▼▼▼▼▼ | 100% | 98% | 0% | 74% | 107% |
| 20241225 | 145 | 164 | 136 | 145 | 771,500 | 5 | 104% | 100% | 361% | ▲ | 99% | 0% | 0% | 76% | 111% |
| 20241226 | 146 | 146 | 142 | 145 | 118,500 | 0 | 100% | 99% | 15% | -- | 99% | 0% | 0% | 76% | 111% |
| 20241227 | 145 | 146 | 143 | 143 | 81,500 | -2 | 99% | 99% | 69% | ▼ | 97% | 0% | 0% | 75% | 109% |
| 20241230 | 147 | 158 | 139 | 142 | 348,500 | -1 | 99% | 97% | 428% | ▼▼ | % | % | % | 75% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 715,300 | 0 | 543,300 | 0 | 172,000 |
| 2024-12-13 | 0 | 611,200 | 0 | 431,200 | 0 | 180,000 |
| 2024-12-06 | 300 | 445,400 | 300 | 310,700 | 0 | 134,700 |
| 2024-11-29 | 0 | 469,600 | 0 | 329,800 | 0 | 139,800 |
| 2024-11-22 | 0 | 472,100 | 0 | 330,800 | 0 | 141,300 |
| 2024-11-15 | 0 | 451,700 | 0 | 309,900 | 0 | 141,800 |
| 2024-11-08 | 0 | 466,200 | 0 | 311,800 | 0 | 154,400 |
| 2024-11-01 | 0 | 469,500 | 0 | 316,700 | 0 | 152,800 |
| 2024-10-25 | 0 | 464,300 | 0 | 316,500 | 0 | 147,800 |
| 2024-10-18 | 0 | 457,900 | 0 | 316,300 | 0 | 141,600 |
| 2024-10-11 | 0 | 455,900 | 0 | 316,300 | 0 | 139,600 |
| 2024-10-04 | 0 | 458,900 | 0 | 323,000 | 0 | 135,900 |
| 2024-09-27 | 0 | 460,600 | 0 | 322,800 | 0 | 137,800 |
| 2024-09-20 | 0 | 463,700 | 0 | 328,400 | 0 | 135,300 |
| 2024-09-13 | 0 | 504,600 | 0 | 331,700 | 0 | 172,900 |
| 2024-09-06 | 0 | 514,500 | 0 | 333,600 | 0 | 180,900 |
| 2024-08-30 | 0 | 508,100 | 0 | 331,800 | 0 | 176,300 |
| 2024-08-23 | 0 | 548,800 | 0 | 359,900 | 0 | 188,900 |
| 2024-08-16 | 0 | 535,400 | 0 | 360,200 | 0 | 175,200 |
| 2024-08-09 | 0 | 547,600 | 0 | 356,400 | 0 | 191,200 |
| 2024-08-02 | 0 | 596,700 | 0 | 400,200 | 0 | 196,500 |
| 2024-07-26 | 0 | 618,200 | 0 | 416,100 | 0 | 202,100 |
| 2024-07-19 | 0 | 635,000 | 0 | 425,500 | 0 | 209,500 |
| 2024-07-12 | 0 | 640,600 | 0 | 424,100 | 0 | 216,500 |
| 2024-07-05 | 0 | 665,800 | 0 | 419,200 | 0 | 246,600 |
| 2024-06-28 | 0 | 655,500 | 0 | 420,800 | 0 | 234,700 |
| 2024-06-21 | 0 | 650,500 | 0 | 428,400 | 0 | 222,100 |
| 2024-06-14 | 0 | 624,900 | 0 | 410,300 | 0 | 214,600 |
| 2024-06-07 | 0 | 634,900 | 0 | 414,100 | 0 | 220,800 |
| 2024-05-31 | 0 | 630,100 | 0 | 411,100 | 0 | 219,000 |
| 2024-05-24 | 0 | 915,100 | 0 | 709,000 | 0 | 206,100 |
| 2024-05-17 | 0 | 1,011,500 | 0 | 800,500 | 0 | 211,000 |
| 2024-05-10 | 300 | 1,062,200 | 300 | 857,800 | 0 | 204,400 |
| 2024-05-02 | 0 | 1,051,500 | 0 | 867,400 | 0 | 184,100 |
| 2024-04-26 | 0 | 1,071,600 | 0 | 866,700 | 0 | 204,900 |
| 2024-04-19 | 0 | 1,086,100 | 0 | 881,700 | 0 | 204,400 |
| 2024-04-12 | 0 | 1,149,600 | 0 | 920,000 | 0 | 229,600 |
| 2024-04-05 | 0 | 1,180,300 | 0 | 938,600 | 0 | 241,700 |
| 2024-03-29 | 0 | 1,192,400 | 0 | 954,600 | 0 | 237,800 |
| 2024-03-22 | 0 | 1,192,900 | 0 | 952,800 | 0 | 240,100 |
| 2024-03-15 | 0 | 1,200,200 | 0 | 974,000 | 0 | 226,200 |
| 2024-03-08 | 0 | 1,257,200 | 0 | 1,018,400 | 0 | 238,800 |
| 2024-03-01 | 0 | 1,325,600 | 0 | 1,098,100 | 0 | 227,500 |
| 2024-02-22 | 0 | 1,307,200 | 0 | 1,090,600 | 0 | 216,600 |
| 2024-02-16 | 0 | 1,309,200 | 0 | 1,090,200 | 0 | 219,000 |
| 2024-02-09 | 0 | 1,316,800 | 0 | 1,088,000 | 0 | 228,800 |
| 2024-02-02 | 0 | 1,348,000 | 0 | 1,102,300 | 0 | 245,700 |
| 2024-01-26 | 0 | 1,381,300 | 0 | 1,123,600 | 0 | 257,700 |
| 2024-01-19 | 0 | 1,371,200 | 0 | 1,102,900 | 0 | 268,300 |
| 2024-01-12 | 0 | 1,339,700 | 0 | 1,064,400 | 0 | 275,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-13 | Nomura Asset Management Singapore Limited | 74,800 | 0.46% | ▼ | -19,700 | 335 | 343 | 324 | 328 | 141,900 |
| 2024-03-08 | Nomura Asset Management Singapore Limited | 94,500 | 0.58% | ▼ | -17,100 | 355 | 361 | 352 | 357 | 69,200 |
| 2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 75,300 | 0.46% | ▼ | -5,300 | 359 | 363 | 346 | 363 | 103,800 |
| 2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 80,600 | 0.50% | ▼ | -28,100 | 370 | 372 | 348 | 362 | 290,200 |
| 2024-03-06 | Nomura Asset Management Singapore Limited | 111,600 | 0.69% | ▼ | -15,400 | 370 | 372 | 348 | 362 | 290,200 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 108,700 | 0.67% | ▼ | -19,000 | 385 | 385 | 367 | 374 | 111,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241119 | 16:30 | ニチリョク | 取締役の辞任および人事異動に関するお知らせ |
| 20241108 | 16:30 | ニチリョク | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241001 | 16:30 | ニチリョク | 取締役の人事異動に関するお知らせ |
| 20240820 | 16:30 | ニチリョク | 取締役の辞任に関するお知らせ |
| 20240809 | 16:30 | ニチリョク | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20240628 | 16:30 | ニチリョク | 支配株主等に関する事項について |
| 20240628 | 16:30 | ニチリョク | (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(非連結)」の一部訂正について |
| 20240628 | 16:30 | ニチリョク | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240627 | 16:30 | ニチリョク | 代表取締役の異動、会社組織の変更及び役員の異動に関するお知らせ |
| 20240521 | 16:30 | ニチリョク | 役員の異動に関するお知らせ |
| 20240510 | 16:30 | ニチリョク | 2024年3月期 決算短信〔日本基準〕(非連結) |
| 20240509 | 16:30 | ニチリョク | 業績予想の修正及び減損損失の計上に関するお知らせ |
| 20240507 | 16:30 | ニチリョク | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240412 | 16:30 | ニチリョク | 非上場の親会社等の決算に関するお知らせ |
| 20240319 | 16:30 | ニチリョク | 抽選式株主優待制度新設に関するお知らせ |
| 20240209 | 16:30 | ニチリョク | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7578 | 1 | 株式会社ニチリョク | スタンダード上場企業 | お葬式・お墓・終活 | 2024-12-30 23:20:55 |
| 7578 | 2 | 第2回抽選式株主優待抽選会動画を公開しました | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-12-25 23:32:07 |
| 7578 | 2 | 【プレスリリース】株式会社ニチリョク、12月24日に第2回株主優待抽選会を開催 | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-12-19 00:30:36 |
| 7578 | 2 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-11-08 21:28:42 |
| 7578 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-08-20 13:28:28 |
| 7578 | 2 | 【プレスリリース】株式会社ニチリョク、株主優待抽選会を開催 | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-08-20 13:28:26 |
| 7578 | 2 | 第1回抽選式株主優待抽選会動画を公開しました | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-08-20 13:28:24 |
| 7578 | 2 | 支配株主等に関する事項について | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-06-29 01:31:18 |
| 7578 | 2 | (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(非連結)」の一部訂正について | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-06-29 01:31:17 |
| 7578 | 2 | 第58期定時株主総会招集ご通知 | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-06-21 19:31:58 |