| 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 | 137 | 139 | 135 | 138 | 63,200 | 2 | 101% | 101% | 408% | ▲▲▲ | 99% | 99% | 99% | 98% | 105% |
| 20250311 | 137 | 138 | 133 | 135 | 15,000 | -3 | 98% | 99% | 24% | ▼ | 101% | 101% | 100% | 96% | 103% |
| 20250312 | 135 | 138 | 134 | 137 | 12,500 | 2 | 101% | 101% | 83% | ▲ | 99% | 101% | 99% | 97% | 105% |
| 20250313 | 136 | 137 | 135 | 135 | 13,900 | -2 | 99% | 99% | 111% | ▼ | 99% | 101% | 99% | 96% | 103% |
| 20250314 | 136 | 137 | 132 | 135 | 27,700 | 0 | 100% | 99% | 199% | -- | 99% | 99% | 99% | 96% | 103% |
| 20250317 | 136 | 146 | 132 | 135 | 200,700 | 0 | 100% | 99% | 725% | -- | 101% | 99% | 98% | 97% | 103% |
| 20250318 | 136 | 138 | 136 | 137 | 33,300 | 2 | 101% | 101% | 17% | ▲ | 101% | 99% | 93% | 99% | 105% |
| 20250319 | 136 | 138 | 135 | 137 | 19,700 | 0 | 100% | 101% | 59% | -- | 94% | 96% | 90% | 99% | 105% |
| 20250321 | 139 | 173 | 128 | 131 | 1,815,000 | -6 | 96% | 94% | 9213% | ▼ | 99% | 99% | 93% | 95% | 100% |
| 20250324 | 135 | 136 | 133 | 134 | 161,500 | 3 | 102% | 99% | 9% | ▲ | 98% | 98% | 91% | 97% | 102% |
| 20250325 | 137 | 137 | 134 | 134 | 30,000 | 0 | 100% | 98% | 19% | -- | 98% | 100% | 93% | 97% | 102% |
| 20250326 | 135 | 150 | 129 | 132 | 1,224,300 | -2 | 99% | 98% | 4081% | ▼ | 101% | 102% | 94% | 96% | 101% |
| 20250327 | 133 | 137 | 133 | 134 | 98,400 | 2 | 102% | 101% | 8% | ▲ | 100% | 99% | 93% | 97% | 102% |
| 20250328 | 134 | 137 | 134 | 134 | 31,600 | 0 | 100% | 100% | 32% | -- | 101% | 95% | 94% | 97% | 102% |
| 20250331 | 133 | 135 | 133 | 134 | 35,400 | 0 | 100% | 101% | 112% | -- | 99% | 91% | 91% | 97% | 102% |
| 20250401 | 136 | 136 | 134 | 135 | 21,100 | 1 | 101% | 99% | 60% | ▲ | 99% | 87% | 92% | 98% | 103% |
| 20250402 | 135 | 135 | 133 | 133 | 18,500 | -2 | 99% | 99% | 88% | ▼ | 98% | 92% | 95% | 96% | 102% |
| 20250403 | 130 | 131 | 124 | 127 | 109,000 | -6 | 95% | 98% | 589% | ▼▼ | 98% | 95% | 98% | 92% | 100% |
| 20250404 | 126 | 127 | 119 | 124 | 101,500 | -3 | 98% | 98% | 93% | ▼▼▼ | 103% | 106% | 108% | 90% | 100% |
| 20250408 | 115 | 118 | 113 | 118 | 52,700 | -6 | 95% | 103% | 52% | ▼▼▼▼ | 97% | 107% | 111% | 86% | 100% |
| 20250409 | 117 | 118 | 112 | 114 | 35,700 | -4 | 97% | 97% | 68% | ▼▼▼▼▼ | 100% | 105% | 109% | 83% | 100% |
| 20250410 | 119 | 121 | 116 | 119 | 136,900 | 5 | 104% | 100% | 383% | ▲ | 102% | 104% | 110% | 87% | 104% |
| 20250411 | 118 | 120 | 114 | 120 | 30,600 | 1 | 101% | 102% | 22% | ▲▲ | 101% | 99% | 107% | 88% | 105% |
| 20250414 | 121 | 124 | 119 | 122 | 41,300 | 2 | 102% | 101% | 135% | ▲▲▲ | 101% | 98% | 105% | 89% | 107% |
| 20250415 | 124 | 136 | 119 | 125 | 774,600 | 3 | 102% | 101% | 1876% | ▲▲▲▲ | 98% | 97% | 104% | 91% | 110% |
| 20250416 | 125 | 127 | 120 | 123 | 214,500 | -2 | 98% | 98% | 28% | ▼ | 96% | 98% | 104% | 90% | 108% |
| 20250417 | 125 | 126 | 120 | 120 | 131,500 | -3 | 98% | 96% | 61% | ▼▼ | 100% | 103% | 108% | 88% | 105% |
| 20250418 | 120 | 131 | 119 | 120 | 582,400 | 0 | 100% | 100% | 443% | -- | 99% | 102% | 107% | 89% | 105% |
| 20250421 | 122 | 131 | 118 | 121 | 450,500 | 1 | 101% | 99% | 77% | ▲ | 99% | 100% | 107% | 90% | 106% |
| 20250422 | 122 | 134 | 118 | 121 | 2,695,500 | 0 | 100% | 99% | 598% | -- | 99% | 99% | 105% | 90% | 106% |
| 20250423 | 123 | 123 | 121 | 122 | 86,400 | 1 | 101% | 99% | 3% | ▲ | 100% | 99% | 104% | 90% | 107% |
| 20250424 | 124 | 125 | 120 | 124 | 156,700 | 2 | 102% | 100% | 181% | ▲▲ | 98% | 99% | 103% | 92% | 109% |
| 20250425 | 125 | 125 | 122 | 122 | 24,300 | -2 | 98% | 98% | 16% | ▼ | 99% | 104% | 105% | 90% | 107% |
| 20250428 | 123 | 123 | 121 | 122 | 75,600 | 0 | 100% | 99% | 311% | -- | 99% | 105% | 105% | 90% | 107% |
| 20250430 | 123 | 124 | 122 | 122 | 50,600 | 0 | 100% | 99% | 67% | -- | 101% | 107% | 106% | 90% | 107% |
| 20250501 | 122 | 125 | 122 | 123 | 32,100 | 1 | 101% | 101% | 63% | ▲ | 101% | 106% | 105% | 92% | 108% |
| 20250502 | 123 | 136 | 122 | 124 | 2,365,600 | 1 | 101% | 101% | 7369% | ▲▲ | 102% | 101% | 103% | 98% | 109% |
| 20250507 | 125 | 141 | 122 | 128 | 11,444,200 | 4 | 103% | 102% | 484% | ▲▲▲ | 102% | 101% | 102% | 100% | 112% |
| 20250508 | 127 | 140 | 125 | 129 | 5,282,400 | 1 | 101% | 102% | 46% | ▲▲▲▲ | 99% | 98% | 95% | 100% | 113% |
| 20250509 | 131 | 131 | 127 | 130 | 384,100 | 1 | 101% | 99% | 7% | ▲▲▲▲▲ | 97% | 99% | 96% | 100% | 114% |
| 20250512 | 130 | 130 | 125 | 126 | 369,700 | -4 | 97% | 97% | 96% | ▼ | 99% | 102% | 98% | 97% | 106% |
| 20250513 | 127 | 128 | 126 | 126 | 183,700 | 0 | 100% | 99% | 50% | -- | 101% | 102% | 98% | 97% | 105% |
| 20250514 | 127 | 130 | 126 | 128 | 309,000 | 2 | 102% | 101% | 168% | ▲ | 100% | 99% | 98% | 98% | 107% |
| 20250515 | 128 | 128 | 126 | 128 | 129,600 | 0 | 100% | 100% | 42% | -- | 101% | 101% | 98% | 98% | 107% |
| 20250516 | 128 | 129 | 125 | 129 | 191,700 | 1 | 101% | 101% | 148% | ▲ | 102% | 102% | 98% | 99% | 108% |
| 20250519 | 127 | 132 | 127 | 129 | 126,500 | 0 | 100% | 102% | 66% | -- | 98% | 96% | 96% | 99% | 108% |
| 20250520 | 130 | 132 | 127 | 127 | 139,700 | -2 | 98% | 98% | 110% | ▼ | 98% | 96% | 96% | 98% | 106% |
| 20250521 | 128 | 129 | 125 | 125 | 152,400 | -2 | 98% | 98% | 109% | ▼▼ | 103% | 100% | 98% | 96% | 103% |
| 20250522 | 125 | 129 | 125 | 129 | 321,000 | 4 | 103% | 103% | 211% | ▲ | 96% | 96% | 93% | 99% | 107% |
| 20250523 | 130 | 131 | 122 | 125 | 320,200 | -4 | 97% | 96% | 100% | ▼ | 98% | 99% | 0% | 96% | 102% |
| 20250526 | 125 | 125 | 123 | 123 | 54,700 | -2 | 98% | 98% | 17% | ▼▼ | 99% | 100% | 0% | 95% | 101% |
| 20250527 | 124 | 124 | 123 | 123 | 17,700 | 0 | 100% | 99% | 32% | -- | 98% | 98% | 0% | 95% | 101% |
| 20250528 | 128 | 129 | 124 | 125 | 524,800 | 2 | 102% | 98% | 2965% | ▲ | 98% | 99% | 0% | 96% | 102% |
| 20250529 | 126 | 126 | 123 | 124 | 96,700 | -1 | 99% | 98% | 18% | ▼ | 100% | 100% | 0% | 95% | 102% |
| 20250530 | 123 | 124 | 122 | 123 | 152,200 | -1 | 99% | 100% | 157% | ▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20250602 | 123 | 124 | 122 | 124 | 68,600 | 1 | 101% | 101% | 45% | ▲ | 101% | 98% | 0% | 95% | 101% |
| 20250603 | 124 | 125 | 123 | 125 | 20,200 | 1 | 101% | 101% | 29% | ▲▲ | 99% | 0% | 0% | 96% | 102% |
| 20250604 | 124 | 124 | 123 | 123 | 72,000 | -2 | 98% | 99% | 356% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20250605 | 122 | 123 | 122 | 123 | 61,800 | 0 | 100% | 101% | 86% | -- | 99% | 0% | 0% | 95% | 100% |
| 20250606 | 122 | 123 | 121 | 121 | 39,100 | -2 | 98% | 99% | 63% | ▼ | % | % | % | 94% | 100% |
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 | 1,031,000 | 0 | 764,700 | 0 | 266,300 |
| 2025-05-23 | 0 | 1,058,800 | 0 | 804,600 | 0 | 254,200 |
| 2025-05-16 | 0 | 907,000 | 0 | 663,700 | 0 | 243,300 |
| 2025-05-09 | 0 | 678,300 | 0 | 426,000 | 0 | 252,300 |
| 2025-05-02 | 0 | 954,400 | 0 | 762,900 | 0 | 191,500 |
| 2025-04-25 | 0 | 850,400 | 0 | 623,100 | 0 | 227,300 |
| 2025-04-18 | 0 | 746,100 | 0 | 561,900 | 0 | 184,200 |
| 2025-04-11 | 0 | 581,500 | 0 | 409,400 | 0 | 172,100 |
| 2025-04-04 | 0 | 547,600 | 0 | 361,600 | 0 | 186,000 |
| 2025-03-28 | 0 | 509,500 | 0 | 299,600 | 0 | 209,900 |
| 2025-03-21 | 0 | 507,800 | 0 | 301,600 | 0 | 206,200 |
| 2025-03-14 | 0 | 855,100 | 0 | 673,100 | 0 | 182,000 |
| 2025-03-07 | 0 | 813,800 | 0 | 633,600 | 0 | 180,200 |
| 2025-02-28 | 0 | 777,100 | 0 | 587,100 | 0 | 190,000 |
| 2025-02-21 | 0 | 750,100 | 0 | 566,400 | 0 | 183,700 |
| 2025-02-14 | 0 | 738,700 | 0 | 530,400 | 0 | 208,300 |
| 2025-02-07 | 0 | 725,900 | 0 | 531,200 | 0 | 194,700 |
| 2025-01-31 | 0 | 736,400 | 0 | 539,600 | 0 | 196,800 |
| 2025-01-24 | 0 | 713,300 | 0 | 513,400 | 0 | 199,900 |
| 2025-01-17 | 0 | 745,900 | 0 | 530,700 | 0 | 215,200 |
| 2025-01-10 | 0 | 722,100 | 0 | 507,100 | 0 | 215,000 |
| 2024-12-27 | 0 | 698,000 | 0 | 502,500 | 0 | 195,500 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VSOV | 350 | 2025-05-22 15:45 | 株式会社ニチリョク | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100VOIN | 350 | 2025-05-02 16:00 | 株式会社ニチリョク | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 変更報告書 |
| S100VP4S | 360 | 2025-05-01 16:10 | 株式会社ニチリョク | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 訂正報告書（大量保有報告書・変更報告書） |
| S100VN8L | 350 | 2025-04-23 16:15 | 株式会社ニチリョク | Ｌｏｎｇ Ｃｏｒｒｉｄｏｒ Ａｓｓｅｔ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7578 | 2 | 2025年3月期決算短信〔日本基準〕（非連結） | お葬式・お墓・終活 | 株式会社ニチリョク | 2025-05-27 21:28:44 |
| 7578 | 2 | 2025年3月期第3四半期決算短信〔日本基準〕（非連結） | お葬式・お墓・終活 | 株式会社ニチリョク | 2025-02-14 17:30:15 |
| 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 |