| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 6,300 | 6,360 | 6,300 | 6,340 | 3,600 | -20 | 100% | 101% | 138% | ▼▼ | 100% | 100% | 98% | 85% | 100% |
| 20240726 | 6,440 | 6,610 | 6,420 | 6,460 | 3,600 | 120 | 102% | 100% | 100% | ▲ | 100% | 95% | 97% | 88% | 102% |
| 20240729 | 6,560 | 6,640 | 6,560 | 6,560 | 2,000 | 100 | 102% | 100% | 56% | ▲▲ | 98% | 89% | 96% | 94% | 104% |
| 20240730 | 6,620 | 6,620 | 6,450 | 6,500 | 1,600 | -60 | 99% | 98% | 80% | ▼ | 100% | 84% | 98% | 95% | 103% |
| 20240731 | 6,450 | 6,510 | 6,410 | 6,450 | 2,100 | -50 | 99% | 100% | 131% | ▼▼ | 96% | 85% | 98% | 94% | 102% |
| 20240801 | 6,450 | 6,460 | 6,140 | 6,210 | 6,200 | -240 | 96% | 96% | 295% | ▼▼▼ | 98% | 92% | 106% | 94% | 100% |
| 20240802 | 6,000 | 6,050 | 5,770 | 5,860 | 14,700 | -350 | 94% | 98% | 237% | ▼▼▼▼ | 89% | 110% | 112% | 89% | 100% |
| 20240805 | 5,660 | 5,660 | 4,980 | 5,050 | 28,800 | -810 | 86% | 89% | 196% | ▼▼▼▼▼ | 96% | 113% | 111% | 77% | 100% |
| 20240806 | 5,600 | 5,600 | 5,300 | 5,390 | 10,800 | 340 | 107% | 96% | 38% | ▲ | 104% | 120% | 117% | 82% | 107% |
| 20240807 | 5,290 | 5,690 | 5,290 | 5,500 | 8,900 | 110 | 102% | 104% | 82% | ▲▲ | 101% | 115% | 114% | 84% | 109% |
| 20240808 | 5,430 | 5,690 | 5,430 | 5,500 | 10,000 | 0 | 100% | 101% | 112% | -- | 104% | 105% | 101% | 84% | 109% |
| 20240809 | 6,000 | 6,400 | 5,840 | 6,250 | 22,500 | 750 | 114% | 104% | 225% | ▲ | 100% | 98% | 96% | 95% | 124% |
| 20240813 | 6,320 | 6,390 | 6,230 | 6,330 | 6,700 | 80 | 101% | 100% | 30% | ▲▲ | 99% | 100% | 95% | 96% | 125% |
| 20240814 | 6,330 | 6,380 | 6,170 | 6,260 | 7,700 | -70 | 99% | 99% | 115% | ▼ | 102% | 103% | 98% | 95% | 124% |
| 20240815 | 6,160 | 6,320 | 6,160 | 6,270 | 6,200 | 10 | 100% | 102% | 81% | ▲ | 97% | 97% | 95% | 96% | 124% |
| 20240816 | 6,370 | 6,400 | 6,210 | 6,210 | 9,900 | -60 | 99% | 97% | 160% | ▼ | 99% | 99% | 96% | 95% | 123% |
| 20240819 | 6,270 | 6,440 | 6,170 | 6,210 | 12,900 | 0 | 100% | 99% | 130% | -- | 101% | 99% | 96% | 95% | 123% |
| 20240820 | 6,260 | 6,410 | 6,260 | 6,340 | 4,700 | 130 | 102% | 101% | 36% | ▲ | 98% | 96% | 93% | 97% | 126% |
| 20240821 | 6,330 | 6,340 | 6,200 | 6,200 | 4,300 | -140 | 98% | 98% | 91% | ▼ | 99% | 98% | 95% | 95% | 123% |
| 20240822 | 6,200 | 6,290 | 6,160 | 6,160 | 5,800 | -40 | 99% | 99% | 135% | ▼▼ | 100% | 98% | 95% | 94% | 122% |
| 20240823 | 6,150 | 6,180 | 6,030 | 6,180 | 7,800 | 20 | 100% | 100% | 134% | ▲ | 100% | 99% | 97% | 94% | 122% |
| 20240826 | 6,080 | 6,160 | 6,030 | 6,080 | 7,700 | -100 | 98% | 100% | 99% | ▼ | 101% | 100% | 98% | 93% | 120% |
| 20240827 | 6,010 | 6,070 | 6,000 | 6,050 | 7,300 | -30 | 100% | 101% | 95% | ▼▼ | 99% | 100% | 98% | 93% | 120% |
| 20240828 | 6,000 | 6,020 | 5,900 | 5,960 | 7,700 | -90 | 99% | 99% | 105% | ▼▼▼ | 103% | 102% | 100% | 92% | 118% |
| 20240829 | 5,890 | 6,090 | 5,890 | 6,040 | 6,800 | 80 | 101% | 103% | 88% | ▲ | 100% | 98% | 98% | 95% | 120% |
| 20240830 | 6,040 | 6,120 | 6,030 | 6,030 | 3,900 | -10 | 100% | 100% | 57% | ▼ | 99% | 97% | 98% | 95% | 119% |
| 20240902 | 6,050 | 6,060 | 5,920 | 5,980 | 4,200 | -50 | 99% | 99% | 108% | ▼▼ | 101% | 98% | 99% | 94% | 118% |
| 20240903 | 5,950 | 6,080 | 5,950 | 6,010 | 3,300 | 30 | 101% | 101% | 79% | ▲ | 99% | 99% | 100% | 95% | 112% |
| 20240904 | 5,880 | 5,900 | 5,730 | 5,840 | 16,600 | -170 | 97% | 99% | 503% | ▼ | 102% | 101% | 102% | 92% | 106% |
| 20240905 | 5,780 | 6,070 | 5,780 | 5,890 | 6,800 | 50 | 101% | 102% | 41% | ▲ | 98% | 97% | 99% | 93% | 107% |
| 20240906 | 5,970 | 5,970 | 5,770 | 5,840 | 5,900 | -50 | 99% | 98% | 87% | ▼ | 102% | 102% | 104% | 92% | 100% |
| 20240909 | 5,700 | 5,870 | 5,660 | 5,810 | 9,800 | -30 | 99% | 102% | 166% | ▼▼ | 100% | 99% | 102% | 92% | 100% |
| 20240910 | 5,810 | 5,850 | 5,810 | 5,820 | 500 | 10 | 100% | 100% | 5% | ▲ | 97% | 98% | 101% | 92% | 100% |
| 20240911 | 5,820 | 5,820 | 5,590 | 5,650 | 7,700 | -170 | 97% | 97% | 1540% | ▼ | 99% | 99% | 100% | 89% | 100% |
| 20240912 | 5,850 | 5,880 | 5,700 | 5,810 | 4,000 | 160 | 103% | 99% | 52% | ▲ | 100% | 101% | 101% | 92% | 103% |
| 20240913 | 5,790 | 5,790 | 5,750 | 5,780 | 1,800 | -30 | 99% | 100% | 45% | ▼ | 98% | 102% | 101% | 91% | 102% |
| 20240917 | 5,780 | 5,840 | 5,650 | 5,680 | 3,800 | -100 | 98% | 98% | 211% | ▼▼ | 101% | 104% | 103% | 90% | 101% |
| 20240918 | 5,680 | 5,760 | 5,680 | 5,710 | 3,200 | 30 | 101% | 101% | 84% | ▲ | 100% | 101% | 101% | 92% | 101% |
| 20240919 | 5,800 | 5,840 | 5,780 | 5,810 | 5,700 | 100 | 102% | 100% | 178% | ▲▲ | 101% | 101% | 100% | 94% | 103% |
| 20240920 | 5,820 | 5,890 | 5,820 | 5,850 | 1,400 | 40 | 101% | 101% | 25% | ▲▲▲ | 100% | 100% | 98% | 95% | 104% |
| 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% | 101% | 97% | 103% |
| 20241002 | 5,740 | 5,840 | 5,740 | 5,760 | 5,500 | -80 | 99% | 100% | 196% | ▼ | 100% | 100% | 100% | 96% | 102% |
| 20241003 | 5,790 | 5,820 | 5,770 | 5,800 | 2,800 | 40 | 101% | 100% | 51% | ▲ | 99% | 99% | 99% | 98% | 103% |
| 20241004 | 5,800 | 5,800 | 5,750 | 5,770 | 2,300 | -30 | 99% | 99% | 82% | ▼ | 100% | 99% | 97% | 98% | 102% |
| 20241007 | 5,820 | 5,880 | 5,790 | 5,840 | 4,100 | 70 | 101% | 100% | 178% | ▲ | 99% | 100% | 0% | 99% | 103% |
| 20241008 | 5,800 | 5,830 | 5,770 | 5,770 | 1,700 | -70 | 99% | 99% | 41% | ▼ | 99% | 100% | 0% | 98% | 102% |
| 20241009 | 5,800 | 5,800 | 5,760 | 5,760 | 1,700 | -10 | 100% | 99% | 100% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241010 | 5,780 | 5,800 | 5,770 | 5,770 | 1,600 | 10 | 100% | 100% | 94% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20241011 | 5,760 | 5,760 | 5,710 | 5,750 | 4,700 | -20 | 100% | 100% | 294% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241015 | 5,770 | 5,810 | 5,740 | 5,780 | 5,300 | 30 | 101% | 100% | 113% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241016 | 5,780 | 5,800 | 5,720 | 5,720 | 1,200 | -60 | 99% | 99% | 23% | ▼ | 99% | 97% | 0% | 97% | 101% |
| 20241017 | 5,810 | 5,810 | 5,760 | 5,760 | 600 | 40 | 101% | 99% | 50% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241018 | 5,760 | 5,820 | 5,760 | 5,790 | 1,000 | 30 | 101% | 101% | 167% | ▲▲ | 99% | 0% | 0% | 98% | 101% |
| 20241021 | 5,810 | 5,830 | 5,760 | 5,760 | 1,100 | -30 | 99% | 99% | 110% | ▼ | 98% | 0% | 0% | 98% | 101% |
| 20241022 | 5,760 | 5,790 | 5,640 | 5,650 | 6,500 | -110 | 98% | 98% | 591% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 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 | 2024-10-23 03:21:23 |
| 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 |
| 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）の一部訂正について | 2024-06-21 19:45:58 |
| 7932 | 2 | IRに関するお問い合わせ | 株式会社ニッピ | 2024-06-18 09:16:33 |
| 7932 | 2 | FAQ | 株式会社ニッピ | 2024-06-18 09:16:29 |