| 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 | 5,890 | 5,900 | 5,880 | 5,900 | 2,400 | 0 | 100% | 100% | 114% | -- | 101% | 100% | 101% | 98% | 103% |
| 20250311 | 5,870 | 5,920 | 5,770 | 5,910 | 2,900 | 10 | 100% | 101% | 121% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20250312 | 5,900 | 5,920 | 5,880 | 5,910 | 900 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 98% | 98% | 102% |
| 20250313 | 5,910 | 5,930 | 5,900 | 5,930 | 1,200 | 20 | 100% | 100% | 133% | ▲ | 99% | 100% | 97% | 98% | 102% |
| 20250314 | 5,920 | 5,920 | 5,860 | 5,870 | 2,500 | -60 | 99% | 99% | 208% | ▼ | 99% | 99% | 97% | 97% | 101% |
| 20250317 | 5,910 | 5,960 | 5,860 | 5,860 | 4,500 | -10 | 100% | 99% | 180% | ▼▼ | 100% | 100% | 97% | 97% | 101% |
| 20250318 | 5,890 | 5,950 | 5,870 | 5,900 | 2,600 | 40 | 101% | 100% | 58% | ▲ | 99% | 99% | 93% | 98% | 102% |
| 20250319 | 5,940 | 5,980 | 5,900 | 5,900 | 1,700 | 0 | 100% | 99% | 65% | -- | 99% | 100% | 93% | 98% | 102% |
| 20250321 | 5,910 | 5,940 | 5,840 | 5,880 | 3,500 | -20 | 100% | 99% | 206% | ▼ | 99% | 100% | 92% | 98% | 101% |
| 20250324 | 5,930 | 5,950 | 5,850 | 5,880 | 5,300 | 0 | 100% | 99% | 151% | -- | 101% | 99% | 93% | 98% | 101% |
| 20250325 | 5,880 | 5,950 | 5,880 | 5,910 | 2,100 | 30 | 101% | 101% | 40% | ▲ | 99% | 97% | 93% | 99% | 102% |
| 20250326 | 5,910 | 5,950 | 5,880 | 5,880 | 2,900 | -30 | 99% | 99% | 138% | ▼ | 101% | 97% | 93% | 99% | 101% |
| 20250327 | 5,880 | 5,940 | 5,880 | 5,930 | 2,700 | 50 | 101% | 101% | 93% | ▲ | 102% | 100% | 96% | 100% | 102% |
| 20250328 | 5,710 | 5,900 | 5,710 | 5,820 | 97,100 | -110 | 98% | 102% | 3596% | ▼ | 99% | 96% | 95% | 98% | 100% |
| 20250331 | 5,770 | 5,770 | 5,660 | 5,710 | 32,500 | -110 | 98% | 99% | 33% | ▼▼ | 100% | 94% | 97% | 96% | 100% |
| 20250401 | 5,730 | 5,790 | 5,700 | 5,730 | 3,600 | 20 | 100% | 100% | 11% | ▲ | 100% | 93% | 97% | 97% | 100% |
| 20250402 | 5,730 | 5,730 | 5,670 | 5,710 | 900 | -20 | 100% | 100% | 25% | ▼ | 99% | 94% | 99% | 96% | 100% |
| 20250403 | 5,600 | 5,610 | 5,500 | 5,530 | 6,700 | -180 | 97% | 99% | 744% | ▼▼ | 98% | 96% | 101% | 93% | 100% |
| 20250404 | 5,480 | 5,480 | 5,250 | 5,390 | 16,700 | -140 | 97% | 98% | 249% | ▼▼▼ | 101% | 102% | 105% | 91% | 100% |
| 20250408 | 5,250 | 5,360 | 5,250 | 5,310 | 9,100 | -80 | 99% | 101% | 54% | ▼▼▼▼ | 95% | 103% | 125% | 90% | 100% |
| 20250409 | 5,260 | 5,260 | 4,960 | 5,020 | 14,400 | -290 | 95% | 95% | 158% | ▼▼▼▼▼ | 98% | 102% | 123% | 85% | 100% |
| 20250410 | 5,340 | 5,350 | 5,200 | 5,240 | 6,800 | 220 | 104% | 98% | 47% | ▲ | 100% | 105% | 146% | 88% | 104% |
| 20250411 | 5,180 | 5,190 | 5,110 | 5,190 | 1,200 | -50 | 99% | 100% | 18% | ▼ | 101% | 103% | 166% | 88% | 103% |
| 20250414 | 5,310 | 5,380 | 5,310 | 5,350 | 2,500 | 160 | 103% | 101% | 208% | ▲ | 99% | 100% | 168% | 90% | 107% |
| 20250415 | 5,470 | 5,500 | 5,430 | 5,440 | 4,000 | 90 | 102% | 99% | 160% | ▲▲ | 99% | 99% | 182% | 92% | 108% |
| 20250416 | 5,450 | 5,450 | 5,300 | 5,390 | 1,800 | -50 | 99% | 99% | 45% | ▼ | 100% | 100% | 183% | 91% | 107% |
| 20250417 | 5,430 | 5,460 | 5,430 | 5,430 | 1,600 | 40 | 101% | 100% | 89% | ▲ | 101% | 101% | 183% | 92% | 108% |
| 20250418 | 5,430 | 5,480 | 5,430 | 5,480 | 800 | 50 | 101% | 101% | 50% | ▲▲ | 99% | 100% | 181% | 92% | 109% |
| 20250421 | 5,480 | 5,480 | 5,420 | 5,420 | 2,200 | -60 | 99% | 99% | 275% | ▼ | 100% | 102% | 184% | 91% | 108% |
| 20250422 | 5,400 | 5,440 | 5,400 | 5,400 | 2,100 | -20 | 100% | 100% | 95% | ▼▼ | 99% | 101% | 181% | 91% | 108% |
| 20250423 | 5,480 | 5,490 | 5,450 | 5,450 | 1,900 | 50 | 101% | 99% | 90% | ▲ | 100% | 101% | 182% | 92% | 109% |
| 20250424 | 5,470 | 5,500 | 5,450 | 5,490 | 1,500 | 40 | 101% | 100% | 79% | ▲▲ | 100% | 100% | 181% | 93% | 109% |
| 20250425 | 5,500 | 5,530 | 5,460 | 5,490 | 1,300 | 0 | 100% | 100% | 87% | -- | 99% | 99% | 179% | 94% | 109% |
| 20250428 | 5,550 | 5,550 | 5,500 | 5,500 | 1,500 | 10 | 100% | 99% | 115% | ▲ | 100% | 101% | 180% | 96% | 110% |
| 20250430 | 5,520 | 5,530 | 5,480 | 5,530 | 2,300 | 30 | 101% | 100% | 153% | ▲▲ | 99% | 118% | 178% | 97% | 110% |
| 20250501 | 5,530 | 5,530 | 5,460 | 5,470 | 2,100 | -60 | 99% | 99% | 91% | ▼ | 100% | 138% | 180% | 96% | 109% |
| 20250502 | 5,470 | 5,480 | 5,450 | 5,480 | 1,000 | 10 | 100% | 100% | 48% | ▲ | 100% | 160% | 180% | 99% | 109% |
| 20250507 | 5,480 | 5,490 | 5,440 | 5,490 | 2,200 | 10 | 100% | 100% | 220% | ▲▲ | 101% | 167% | 181% | 99% | 109% |
| 20250508 | 5,500 | 5,560 | 5,490 | 5,550 | 1,300 | 60 | 101% | 101% | 59% | ▲▲▲ | 100% | 140% | 152% | 100% | 111% |
| 20250509 | 6,550 | 6,550 | 6,550 | 6,550 | 4,000 | 1,000 | 118% | 100% | 308% | ▲▲▲▲ | 100% | 132% | 132% | 100% | 130% |
| 20250512 | 7,550 | 7,550 | 7,550 | 7,550 | 5,100 | 1,000 | 115% | 100% | 128% | ▲▲▲▲▲ | 105% | 118% | 119% | 100% | 145% |
| 20250513 | 8,410 | 9,060 | 8,320 | 8,790 | 165,300 | 1,240 | 116% | 105% | 3241% | ▲▲▲▲▲▲ | 103% | 110% | 112% | 100% | 169% |
| 20250514 | 8,940 | 9,200 | 8,700 | 9,200 | 42,500 | 410 | 105% | 103% | 26% | ▲▲▲▲▲▲▲ | 97% | 108% | 110% | 100% | 172% |
| 20250515 | 9,060 | 9,170 | 8,600 | 8,770 | 36,300 | -430 | 95% | 97% | 85% | ▼ | 101% | 99% | 101% | 95% | 163% |
| 20250516 | 9,850 | 10,250 | 9,640 | 9,930 | 75,600 | 1,160 | 113% | 101% | 208% | ▲ | 98% | 98% | 100% | 100% | 184% |
| 20250519 | 9,970 | 10,030 | 9,790 | 9,790 | 25,500 | -140 | 99% | 98% | 34% | ▼ | 101% | 100% | 102% | 99% | 181% |
| 20250520 | 9,750 | 9,900 | 9,700 | 9,830 | 16,000 | 40 | 100% | 101% | 63% | ▲ | 99% | 98% | 101% | 99% | 182% |
| 20250521 | 9,860 | 9,860 | 9,700 | 9,740 | 6,000 | -90 | 99% | 99% | 38% | ▼ | 100% | 100% | 102% | 98% | 180% |
| 20250522 | 9,720 | 9,850 | 9,710 | 9,730 | 16,600 | -10 | 100% | 100% | 277% | ▼▼ | 100% | 101% | 102% | 98% | 180% |
| 20250523 | 9,740 | 9,830 | 9,710 | 9,730 | 5,900 | 0 | 100% | 100% | 36% | -- | 99% | 101% | 0% | 98% | 179% |
| 20250526 | 9,760 | 9,820 | 9,660 | 9,670 | 13,000 | -60 | 99% | 99% | 220% | ▼ | 101% | 102% | 0% | 97% | 177% |
| 20250527 | 9,620 | 9,780 | 9,620 | 9,710 | 9,900 | 40 | 100% | 101% | 76% | ▲ | 100% | 101% | 0% | 98% | 178% |
| 20250528 | 9,710 | 9,770 | 9,680 | 9,720 | 9,100 | 10 | 100% | 100% | 92% | ▲▲ | 101% | 102% | 0% | 98% | 178% |
| 20250529 | 9,730 | 9,840 | 9,730 | 9,810 | 15,900 | 90 | 101% | 101% | 175% | ▲▲▲ | 101% | 102% | 0% | 99% | 179% |
| 20250530 | 9,750 | 9,880 | 9,750 | 9,800 | 7,600 | -10 | 100% | 101% | 48% | ▼ | 100% | 101% | 0% | 99% | 179% |
| 20250602 | 9,810 | 9,920 | 9,810 | 9,810 | 9,400 | 10 | 100% | 100% | 124% | ▲ | 100% | 101% | 0% | 99% | 179% |
| 20250603 | 9,830 | 9,870 | 9,800 | 9,840 | 8,100 | 30 | 100% | 100% | 86% | ▲▲ | 101% | 0% | 0% | 99% | 179% |
| 20250604 | 9,850 | 10,000 | 9,850 | 9,970 | 9,200 | 130 | 101% | 101% | 114% | ▲▲▲ | 100% | 0% | 0% | 100% | 180% |
| 20250605 | 9,970 | 9,970 | 9,900 | 9,930 | 2,700 | -40 | 100% | 100% | 29% | ▼ | 100% | 0% | 0% | 100% | 152% |
| 20250606 | 9,930 | 9,960 | 9,900 | 9,950 | 4,300 | 20 | 100% | 100% | 159% | ▲ | % | % | % | 100% | 132% |
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 | 206,200 | 0 | 188,100 | 0 | 18,100 |
| 2025-05-23 | 0 | 204,600 | 0 | 186,900 | 0 | 17,700 |
| 2025-05-16 | 200 | 208,900 | 200 | 188,400 | 0 | 20,500 |
| 2025-05-09 | 100 | 176,100 | 100 | 164,300 | 0 | 11,800 |
| 2025-05-02 | 100 | 177,300 | 100 | 164,200 | 0 | 13,100 |
| 2025-04-25 | 100 | 177,200 | 100 | 164,200 | 0 | 13,000 |
| 2025-04-18 | 0 | 175,600 | 0 | 163,400 | 0 | 12,200 |
| 2025-04-11 | 0 | 175,300 | 0 | 161,900 | 0 | 13,400 |
| 2025-04-04 | 0 | 183,200 | 0 | 168,800 | 0 | 14,400 |
| 2025-03-28 | 0 | 150,700 | 0 | 138,000 | 0 | 12,700 |
| 2025-03-21 | 0 | 191,200 | 0 | 178,500 | 0 | 12,700 |
| 2025-03-14 | 0 | 203,100 | 0 | 189,900 | 0 | 13,200 |
| 2025-03-07 | 0 | 202,900 | 0 | 189,700 | 0 | 13,200 |
| 2025-02-28 | 0 | 203,600 | 0 | 190,600 | 0 | 13,000 |
| 2025-02-21 | 0 | 241,200 | 0 | 227,200 | 0 | 14,000 |
| 2025-02-14 | 0 | 241,700 | 0 | 227,600 | 0 | 14,100 |
| 2025-02-07 | 0 | 243,300 | 0 | 228,000 | 0 | 15,300 |
| 2025-01-31 | 0 | 241,400 | 0 | 227,000 | 0 | 14,400 |
| 2025-01-24 | 0 | 248,500 | 0 | 234,800 | 0 | 13,700 |
| 2025-01-17 | 0 | 249,300 | 0 | 234,900 | 0 | 14,400 |
| 2025-01-10 | 0 | 250,300 | 0 | 235,700 | 0 | 14,600 |
| 2024-12-27 | 0 | 252,400 | 0 | 237,400 | 0 | 15,000 |
| 2024-12-20 | 0 | 251,900 | 0 | 235,300 | 0 | 16,600 |
| 2024-12-13 | 0 | 249,000 | 0 | 232,800 | 0 | 16,200 |
| 2024-12-06 | 0 | 248,800 | 0 | 230,000 | 0 | 18,800 |
| 2024-11-29 | 0 | 243,100 | 0 | 223,600 | 0 | 19,500 |
| 2024-11-22 | 0 | 243,800 | 0 | 221,400 | 0 | 22,400 |
| 2024-11-15 | 0 | 243,200 | 0 | 220,300 | 0 | 22,900 |
| 2024-11-08 | 100 | 235,700 | 100 | 216,800 | 0 | 18,900 |
| 2024-11-01 | 0 | 232,900 | 0 | 216,200 | 0 | 16,700 |
| 2024-10-25 | 0 | 234,400 | 0 | 216,500 | 0 | 17,900 |
| 2024-10-18 | 0 | 232,900 | 0 | 216,900 | 0 | 16,000 |
| 2024-10-11 | 0 | 233,700 | 0 | 217,500 | 0 | 16,200 |
| 2024-10-04 | 0 | 226,600 | 0 | 210,800 | 0 | 15,800 |
| 2024-09-27 | 0 | 227,500 | 0 | 210,800 | 0 | 16,700 |
| 2024-09-20 | 0 | 142,000 | 0 | 124,700 | 0 | 17,300 |
| 2024-09-13 | 0 | 142,400 | 0 | 123,000 | 0 | 19,400 |
| 2024-09-06 | 0 | 143,900 | 0 | 122,900 | 0 | 21,000 |
| 2024-08-30 | 0 | 143,400 | 0 | 119,900 | 0 | 23,500 |
| 2024-08-23 | 0 | 140,800 | 0 | 119,700 | 0 | 21,100 |
| 2024-08-16 | 0 | 138,200 | 0 | 118,900 | 0 | 19,300 |
| 2024-08-09 | 100 | 138,500 | 100 | 117,400 | 0 | 21,100 |
| 2024-08-02 | 0 | 132,700 | 0 | 110,900 | 0 | 21,800 |
| 2024-07-26 | 0 | 134,900 | 0 | 112,500 | 0 | 22,400 |
| 2024-07-19 | 0 | 136,700 | 0 | 112,800 | 0 | 23,900 |
| 2024-07-12 | 0 | 136,600 | 0 | 113,000 | 0 | 23,600 |
| 2024-07-05 | 0 | 139,400 | 0 | 112,200 | 0 | 27,200 |
| 2024-06-28 | 0 | 133,700 | 0 | 109,700 | 0 | 24,000 |
| 2024-06-21 | 0 | 134,300 | 0 | 110,700 | 0 | 23,600 |
| 2024-06-14 | 0 | 134,400 | 0 | 113,000 | 0 | 21,400 |
| 2024-06-07 | 0 | 136,000 | 0 | 115,100 | 0 | 20,900 |
| 2024-05-31 | 0 | 135,600 | 0 | 115,400 | 0 | 20,200 |
| 2024-05-24 | 0 | 142,600 | 0 | 118,000 | 0 | 24,600 |
| 2024-05-17 | 0 | 146,700 | 0 | 120,800 | 0 | 25,900 |
| 2024-05-10 | 0 | 116,700 | 0 | 90,500 | 0 | 26,200 |
| 2024-05-02 | 0 | 117,300 | 0 | 91,100 | 0 | 26,200 |
| 2024-04-26 | 0 | 117,500 | 0 | 91,200 | 0 | 26,300 |
| 2024-04-19 | 0 | 117,200 | 0 | 90,100 | 0 | 27,100 |
| 2024-04-12 | 0 | 114,000 | 0 | 88,000 | 0 | 26,000 |
| 2024-04-05 | 0 | 113,500 | 0 | 87,700 | 0 | 25,800 |
| 2024-03-29 | 0 | 112,600 | 0 | 87,600 | 0 | 25,000 |
| 2024-03-22 | 0 | 173,200 | 0 | 124,000 | 0 | 49,200 |
| 2024-03-15 | 0 | 214,600 | 0 | 153,200 | 0 | 61,400 |
| 2024-03-08 | 0 | 219,600 | 0 | 154,800 | 0 | 64,800 |
| 2024-03-01 | 0 | 232,400 | 0 | 164,300 | 0 | 68,100 |
| 2024-02-22 | 0 | 240,200 | 0 | 164,500 | 0 | 75,700 |
| 2024-02-16 | 0 | 243,100 | 0 | 164,500 | 0 | 78,600 |
| 2024-02-09 | 0 | 247,500 | 0 | 169,000 | 0 | 78,500 |
| 2024-02-02 | 0 | 258,200 | 0 | 171,300 | 0 | 86,900 |
| 2024-01-26 | 0 | 263,800 | 0 | 170,500 | 0 | 93,300 |
| 2024-01-19 | 0 | 263,200 | 0 | 169,900 | 0 | 93,300 |
| 2024-01-12 | 0 | 269,000 | 0 | 176,000 | 0 | 93,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 15:30 | ニッピ | 定款の一部変更（取締役の任期変更）に関するお知らせ |
| 20250523 | 15:30 | ニッピ | 人事異動に関するお知らせ |
| 20250523 | 15:30 | ニッピ | 新中期経営計画に関するお知らせ |
| 20250523 | 15:30 | ニッピ | 公益財団法人財務会計基準機構への加入状況等について |
| 20250508 | 15:30 | ニッピ | 新中期経営計画の策定に関するお知らせ |
| 20250508 | 15:30 | ニッピ | 配当方針の変更及び配当予想の修正に関するお知らせ |
| 20240628 | 16:30 | ニッピ | 公益財団法人財務会計基準機構への加入状況等について |
| 20240523 | 15:00 | ニッピ | 人事異動に関するお知らせ |
| 20240523 | 15:00 | ニッピ | 当社株式の大量買付行為への対応方針（買収への対応方針）の継続について |
| 20240424 | 15:00 | ニッピ | 取締役会の実効性評価結果の概要に関するお知らせ |
| 20240313 | 15:00 | ニッピ | 株主優待品の決定に関するお知らせ |
| 20240207 | 15:00 | ニッピ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:00 | ニッピ | 株主優待制度変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7932 | 1 | 株式会社ニッピ | 2025-06-06 23:25:56 |
| 7932 | 2 | 2025-06-01 00:29:08 | |
| 7932 | 2 | 2025-06-01 00:29:06 | |
| 7932 | 2 | システムエラー | 2025-01-14 21:29:12 |
| 7932 | 2 | システムエラー | 2025-01-14 21:29:11 |
| 7932 | 2 | 電子公告 | 2025-01-14 21:29:10 |
| 7932 | 2 | よくあるご質問 | 2025-01-14 21:29:09 |
| 7932 | 2 | IRイベント | 2025-01-14 21:29:07 |
| 7932 | 2 | その他 | 2025-01-14 21:29:06 |
| 7932 | 2 | コーポレートガバナンス報告書 | 2025-01-14 21:29:05 |