| 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 | 5,900 | 5,920 | 5,780 | 5,880 | 77,500 | 30 | 101% | 100% | 5536% | ▲▲▲▲ | 100% | 99% | 99% | 97% | 104% |
| 20240925 | 5,870 | 5,960 | 5,850 | 5,850 | 28,100 | -30 | 99% | 100% | 36% | ▼ | 100% | 99% | 98% | 97% | 104% |
| 20240926 | 5,880 | 5,940 | 5,850 | 5,870 | 14,400 | 20 | 100% | 100% | 51% | ▲ | 101% | 99% | 99% | 97% | 104% |
| 20240927 | 5,870 | 5,960 | 5,870 | 5,900 | 2,400 | 30 | 101% | 101% | 17% | ▲▲ | 100% | 100% | 100% | 98% | 104% |
| 20240930 | 5,800 | 5,840 | 5,740 | 5,820 | 2,000 | -80 | 99% | 100% | 83% | ▼ | 100% | 100% | 99% | 97% | 103% |
| 20241001 | 5,840 | 5,890 | 5,820 | 5,840 | 2,800 | 20 | 100% | 100% | 140% | ▲ | 100% | 102% | 102% | 97% | 103% |
| 20241002 | 5,740 | 5,840 | 5,740 | 5,760 | 5,500 | -80 | 99% | 100% | 196% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20241003 | 5,790 | 5,820 | 5,770 | 5,800 | 2,800 | 40 | 101% | 100% | 51% | ▲ | 99% | 99% | 101% | 98% | 103% |
| 20241004 | 5,800 | 5,800 | 5,750 | 5,770 | 2,300 | -30 | 99% | 99% | 82% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20241007 | 5,820 | 5,880 | 5,790 | 5,840 | 4,100 | 70 | 101% | 100% | 178% | ▲ | 99% | 100% | 103% | 99% | 103% |
| 20241008 | 5,800 | 5,830 | 5,770 | 5,770 | 1,700 | -70 | 99% | 99% | 41% | ▼ | 99% | 100% | 104% | 98% | 102% |
| 20241009 | 5,800 | 5,800 | 5,760 | 5,760 | 1,700 | -10 | 100% | 99% | 100% | ▼▼ | 100% | 100% | 108% | 98% | 102% |
| 20241010 | 5,780 | 5,800 | 5,770 | 5,770 | 1,600 | 10 | 100% | 100% | 94% | ▲ | 100% | 101% | 108% | 98% | 102% |
| 20241011 | 5,760 | 5,760 | 5,710 | 5,750 | 4,700 | -20 | 100% | 100% | 294% | ▼ | 100% | 100% | 108% | 97% | 101% |
| 20241015 | 5,770 | 5,810 | 5,740 | 5,780 | 5,300 | 30 | 101% | 100% | 113% | ▲ | 99% | 100% | 108% | 98% | 102% |
| 20241016 | 5,780 | 5,800 | 5,720 | 5,720 | 1,200 | -60 | 99% | 99% | 23% | ▼ | 99% | 97% | 107% | 97% | 101% |
| 20241017 | 5,810 | 5,810 | 5,760 | 5,760 | 600 | 40 | 101% | 99% | 50% | ▲ | 101% | 98% | 108% | 98% | 101% |
| 20241018 | 5,760 | 5,820 | 5,760 | 5,790 | 1,000 | 30 | 101% | 101% | 167% | ▲▲ | 99% | 97% | 107% | 98% | 101% |
| 20241021 | 5,810 | 5,830 | 5,760 | 5,760 | 1,100 | -30 | 99% | 99% | 110% | ▼ | 98% | 98% | 108% | 98% | 101% |
| 20241022 | 5,760 | 5,790 | 5,640 | 5,650 | 6,500 | -110 | 98% | 98% | 591% | ▼▼ | 100% | 101% | 110% | 96% | 100% |
| 20241023 | 5,630 | 5,700 | 5,620 | 5,650 | 1,300 | 0 | 100% | 100% | 20% | -- | 100% | 104% | 110% | 96% | 100% |
| 20241024 | 5,650 | 5,680 | 5,640 | 5,650 | 1,200 | 0 | 100% | 100% | 92% | -- | 99% | 104% | 103% | 96% | 100% |
| 20241025 | 5,650 | 5,650 | 5,600 | 5,610 | 1,900 | -40 | 99% | 99% | 158% | ▼ | 101% | 105% | 104% | 95% | 100% |
| 20241028 | 5,590 | 5,690 | 5,590 | 5,670 | 2,500 | 60 | 101% | 101% | 132% | ▲ | 100% | 104% | 101% | 97% | 101% |
| 20241029 | 5,670 | 5,670 | 5,600 | 5,660 | 2,600 | -10 | 100% | 100% | 104% | ▼ | 103% | 105% | 100% | 97% | 101% |
| 20241030 | 5,690 | 5,850 | 5,690 | 5,850 | 3,800 | 190 | 103% | 103% | 146% | ▲ | 100% | 103% | 97% | 100% | 104% |
| 20241031 | 5,870 | 5,920 | 5,870 | 5,870 | 600 | 20 | 100% | 100% | 16% | ▲▲ | 100% | 106% | 97% | 100% | 105% |
| 20241101 | 5,850 | 5,870 | 5,850 | 5,870 | 700 | 0 | 100% | 100% | 117% | -- | 99% | 105% | 97% | 100% | 105% |
| 20241105 | 5,900 | 5,900 | 5,800 | 5,870 | 2,500 | 0 | 100% | 99% | 357% | -- | 100% | 97% | 95% | 100% | 105% |
| 20241106 | 5,970 | 6,050 | 5,900 | 5,960 | 6,900 | 90 | 102% | 100% | 276% | ▲ | 102% | 98% | 95% | 100% | 106% |
| 20241107 | 5,930 | 6,050 | 5,930 | 6,050 | 2,900 | 90 | 102% | 102% | 42% | ▲▲ | 101% | 93% | 92% | 100% | 108% |
| 20241108 | 6,150 | 6,330 | 5,950 | 6,220 | 12,500 | 170 | 103% | 101% | 431% | ▲▲▲ | 102% | 100% | 98% | 100% | 111% |
| 20241111 | 5,720 | 5,820 | 5,660 | 5,820 | 22,700 | -400 | 94% | 102% | 182% | ▼ | 100% | 98% | 96% | 94% | 104% |
| 20241112 | 5,820 | 5,850 | 5,700 | 5,820 | 3,700 | 0 | 100% | 100% | 16% | -- | 100% | 100% | 98% | 94% | 104% |
| 20241113 | 5,720 | 5,820 | 5,720 | 5,720 | 2,800 | -100 | 98% | 100% | 76% | ▼ | 100% | 100% | 98% | 92% | 102% |
| 20241114 | 5,700 | 5,750 | 5,690 | 5,700 | 1,700 | -20 | 100% | 100% | 61% | ▼▼ | 99% | 99% | 99% | 92% | 102% |
| 20241115 | 5,680 | 5,740 | 5,640 | 5,640 | 4,900 | -60 | 99% | 99% | 288% | ▼▼▼ | 101% | 100% | 100% | 91% | 101% |
| 20241118 | 5,620 | 5,700 | 5,600 | 5,700 | 4,000 | 60 | 101% | 101% | 82% | ▲ | 101% | 99% | 99% | 92% | 102% |
| 20241119 | 5,660 | 5,720 | 5,640 | 5,700 | 2,400 | 0 | 100% | 101% | 60% | -- | 99% | 98% | 98% | 92% | 102% |
| 20241120 | 5,700 | 5,700 | 5,610 | 5,650 | 3,400 | -50 | 99% | 99% | 142% | ▼ | 100% | 100% | 99% | 91% | 101% |
| 20241121 | 5,630 | 5,630 | 5,620 | 5,630 | 3,000 | -20 | 100% | 100% | 88% | ▼▼ | 100% | 100% | 99% | 91% | 100% |
| 20241122 | 5,620 | 5,700 | 5,620 | 5,630 | 3,000 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 99% | 91% | 100% |
| 20241125 | 5,630 | 5,650 | 5,580 | 5,610 | 6,500 | -20 | 100% | 100% | 217% | ▼ | 100% | 99% | 99% | 90% | 100% |
| 20241126 | 5,610 | 5,630 | 5,610 | 5,610 | 900 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 99% | 90% | 100% |
| 20241127 | 5,610 | 5,610 | 5,510 | 5,600 | 7,000 | -10 | 100% | 100% | 778% | ▼ | 101% | 101% | 100% | 90% | 100% |
| 20241128 | 5,550 | 5,590 | 5,550 | 5,580 | 900 | -20 | 100% | 101% | 13% | ▼▼ | 100% | 100% | 99% | 90% | 100% |
| 20241129 | 5,590 | 5,590 | 5,570 | 5,570 | 200 | -10 | 100% | 100% | 22% | ▼▼▼ | 100% | 100% | 99% | 90% | 100% |
| 20241202 | 5,570 | 5,580 | 5,570 | 5,580 | 900 | 10 | 100% | 100% | 450% | ▲ | 101% | 100% | 99% | 90% | 100% |
| 20241203 | 5,580 | 5,620 | 5,580 | 5,610 | 6,700 | 30 | 101% | 101% | 744% | ▲▲ | 100% | 99% | 98% | 90% | 101% |
| 20241204 | 5,610 | 5,610 | 5,610 | 5,610 | 300 | 0 | 100% | 100% | 4% | -- | 99% | 99% | 98% | 90% | 101% |
| 20241205 | 5,600 | 5,600 | 5,560 | 5,560 | 1,700 | -50 | 99% | 99% | 567% | ▼ | 100% | 100% | 98% | 89% | 100% |
| 20241206 | 5,560 | 5,630 | 5,530 | 5,540 | 7,500 | -20 | 100% | 100% | 441% | ▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241209 | 5,600 | 5,600 | 5,560 | 5,560 | 700 | 20 | 100% | 99% | 9% | ▲ | 101% | 100% | 0% | 96% | 100% |
| 20241210 | 5,500 | 5,560 | 5,500 | 5,540 | 5,500 | -20 | 100% | 101% | 786% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241211 | 5,540 | 5,540 | 5,480 | 5,540 | 4,200 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241212 | 5,550 | 5,550 | 5,470 | 5,530 | 6,500 | -10 | 100% | 100% | 155% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241213 | 5,510 | 5,530 | 5,470 | 5,520 | 4,800 | -10 | 100% | 100% | 74% | ▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241216 | 5,520 | 5,550 | 5,520 | 5,520 | 3,700 | 0 | 100% | 100% | 77% | -- | 100% | 99% | 0% | 97% | 100% |
| 20241217 | 5,530 | 5,530 | 5,530 | 5,530 | 3,200 | 10 | 100% | 100% | 86% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 5,520 | 5,520 | 5,510 | 5,510 | 2,200 | -20 | 100% | 100% | 69% | ▼ | 99% | 0% | 0% | 98% | 100% |
| 20241219 | 5,460 | 5,480 | 5,430 | 5,430 | 7,300 | -80 | 99% | 99% | 332% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 5,460 | 5,470 | 5,440 | 5,470 | 5,900 | 40 | 101% | 100% | 81% | ▲ | % | % | % | 98% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 00:27:33 |
| 7932 | 2 | 2025年3月期第2四半期（中間期）決算説明資料 | 2024-11-13 10:29:39 |
| 7932 | 2 | 2025年3月期第2四半期（中間期）決算説明資料 | 2024-11-08 21:30:27 |
| 7932 | 2 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-08 21:30:26 |
| 7932 | 2 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） | 2024-08-20 13:34:35 |
| 7932 | 2 | 第177期株主通信 | 2024-07-04 23:29:52 |
| 7932 | 2 | コーポレート・ガバナンス報告書 | 2024-06-29 02:32:52 |
| 7932 | 2 | 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 | 2024-06-29 02:32:51 |
| 7932 | 2 | 第177回定時株主総会決議ご通知 | 2024-06-27 02:34:54 |
| 7932 | 2 | 第177回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-06-21 19:45:59 |