| 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 | 3,585 | 3,640 | 3,550 | 3,575 | 52,900 | -10 | 100% | 100% | 92% | ▼ | 102% | 107% | 100% | 98% | 104% |
| 20240726 | 3,530 | 3,625 | 3,530 | 3,585 | 57,400 | 10 | 100% | 102% | 109% | ▲ | 101% | 102% | 98% | 98% | 105% |
| 20240729 | 3,600 | 3,650 | 3,590 | 3,635 | 43,600 | 50 | 101% | 101% | 76% | ▲ | 100% | 94% | 99% | 99% | 105% |
| 20240730 | 3,615 | 3,660 | 3,595 | 3,615 | 72,500 | -20 | 99% | 100% | 166% | ▼ | 103% | 91% | 98% | 99% | 105% |
| 20240731 | 3,650 | 3,790 | 3,600 | 3,760 | 113,800 | 145 | 104% | 103% | 157% | ▲ | 97% | 91% | 95% | 100% | 108% |
| 20240801 | 3,760 | 3,855 | 3,615 | 3,665 | 186,600 | -95 | 97% | 97% | 164% | ▼ | 96% | 97% | 101% | 97% | 105% |
| 20240802 | 3,540 | 3,540 | 3,380 | 3,395 | 84,400 | -270 | 93% | 96% | 45% | ▼ | 98% | 105% | 110% | 90% | 100% |
| 20240805 | 3,255 | 3,255 | 3,055 | 3,185 | 178,700 | -210 | 94% | 98% | 212% | ▼ | 105% | 107% | 112% | 85% | 100% |
| 20240806 | 3,190 | 3,410 | 3,190 | 3,335 | 74,400 | 150 | 105% | 105% | 42% | ▲ | 104% | 103% | 109% | 89% | 105% |
| 20240807 | 3,285 | 3,520 | 3,285 | 3,425 | 127,800 | 90 | 103% | 104% | 172% | ▲ | 99% | 99% | 106% | 91% | 108% |
| 20240808 | 3,380 | 3,430 | 3,310 | 3,340 | 63,200 | -85 | 98% | 99% | 49% | ▼ | 100% | 100% | 104% | 89% | 105% |
| 20240809 | 3,420 | 3,460 | 3,345 | 3,405 | 94,200 | 65 | 102% | 100% | 149% | ▲ | 99% | 100% | 105% | 91% | 107% |
| 20240813 | 3,405 | 3,440 | 3,370 | 3,385 | 65,300 | -20 | 99% | 99% | 69% | ▼ | 99% | 104% | 105% | 90% | 106% |
| 20240814 | 3,385 | 3,385 | 3,325 | 3,360 | 52,400 | -25 | 99% | 99% | 80% | ▼▼ | 100% | 105% | 106% | 89% | 105% |
| 20240815 | 3,360 | 3,375 | 3,320 | 3,345 | 49,400 | -15 | 100% | 100% | 94% | ▼▼▼ | 101% | 104% | 106% | 89% | 105% |
| 20240816 | 3,380 | 3,425 | 3,375 | 3,420 | 59,600 | 75 | 102% | 101% | 121% | ▲ | 100% | 104% | 105% | 91% | 107% |
| 20240819 | 3,400 | 3,435 | 3,385 | 3,395 | 40,500 | -25 | 99% | 100% | 68% | ▼ | 103% | 104% | 105% | 90% | 107% |
| 20240820 | 3,400 | 3,540 | 3,400 | 3,515 | 55,600 | 120 | 104% | 103% | 137% | ▲ | 100% | 101% | 101% | 93% | 110% |
| 20240821 | 3,525 | 3,570 | 3,495 | 3,510 | 75,600 | -5 | 100% | 100% | 136% | ▼ | 100% | 102% | 102% | 93% | 110% |
| 20240822 | 3,510 | 3,570 | 3,495 | 3,525 | 56,500 | 15 | 100% | 100% | 75% | ▲ | 100% | 100% | 101% | 94% | 111% |
| 20240823 | 3,535 | 3,570 | 3,515 | 3,540 | 66,300 | 15 | 100% | 100% | 117% | ▲▲ | 99% | 99% | 99% | 94% | 111% |
| 20240826 | 3,540 | 3,565 | 3,490 | 3,495 | 59,700 | -45 | 99% | 99% | 90% | ▼ | 102% | 100% | 100% | 93% | 110% |
| 20240827 | 3,500 | 3,585 | 3,500 | 3,570 | 57,500 | 75 | 102% | 102% | 96% | ▲ | 99% | 100% | 101% | 95% | 112% |
| 20240828 | 3,540 | 3,555 | 3,470 | 3,495 | 30,400 | -75 | 98% | 99% | 53% | ▼ | 100% | 100% | 102% | 93% | 110% |
| 20240829 | 3,515 | 3,585 | 3,505 | 3,520 | 64,000 | 25 | 101% | 100% | 211% | ▲ | 99% | 99% | 101% | 96% | 111% |
| 20240830 | 3,520 | 3,545 | 3,460 | 3,475 | 49,900 | -45 | 99% | 99% | 78% | ▼ | 100% | 102% | 102% | 97% | 109% |
| 20240902 | 3,495 | 3,530 | 3,495 | 3,510 | 51,100 | 35 | 101% | 100% | 102% | ▲ | 100% | 102% | 102% | 98% | 110% |
| 20240903 | 3,515 | 3,555 | 3,510 | 3,530 | 48,300 | 20 | 101% | 100% | 95% | ▲▲ | 100% | 101% | 103% | 99% | 106% |
| 20240904 | 3,475 | 3,525 | 3,440 | 3,460 | 91,400 | -70 | 98% | 100% | 189% | ▼ | 101% | 101% | 104% | 97% | 104% |
| 20240905 | 3,440 | 3,510 | 3,405 | 3,490 | 61,500 | 30 | 101% | 101% | 67% | ▲ | 102% | 98% | 102% | 98% | 104% |
| 20240906 | 3,490 | 3,590 | 3,470 | 3,570 | 69,000 | 80 | 102% | 102% | 112% | ▲▲ | 100% | 98% | 102% | 100% | 107% |
| 20240909 | 3,505 | 3,545 | 3,490 | 3,500 | 50,700 | -70 | 98% | 100% | 73% | ▼ | 100% | 100% | 103% | 98% | 105% |
| 20240910 | 3,465 | 3,520 | 3,460 | 3,465 | 34,600 | -35 | 99% | 100% | 68% | ▼▼ | 98% | 100% | 103% | 97% | 104% |
| 20240911 | 3,480 | 3,480 | 3,395 | 3,405 | 54,000 | -60 | 98% | 98% | 156% | ▼▼▼ | 99% | 101% | 103% | 95% | 102% |
| 20240912 | 3,470 | 3,475 | 3,415 | 3,430 | 53,600 | 25 | 101% | 99% | 99% | ▲ | 100% | 102% | 104% | 96% | 101% |
| 20240913 | 3,430 | 3,475 | 3,410 | 3,445 | 54,400 | 15 | 100% | 100% | 101% | ▲▲ | 100% | 101% | 103% | 96% | 101% |
| 20240917 | 3,470 | 3,485 | 3,425 | 3,480 | 32,600 | 35 | 101% | 100% | 60% | ▲▲▲ | 99% | 99% | 101% | 97% | 102% |
| 20240918 | 3,535 | 3,540 | 3,475 | 3,485 | 41,900 | 5 | 100% | 99% | 129% | ▲▲▲▲ | 100% | 102% | 102% | 98% | 102% |
| 20240919 | 3,495 | 3,540 | 3,490 | 3,490 | 39,300 | 5 | 100% | 100% | 94% | ▲▲▲▲▲ | 100% | 102% | 102% | 98% | 102% |
| 20240920 | 3,500 | 3,525 | 3,485 | 3,515 | 68,400 | 25 | 101% | 100% | 174% | ▲▲▲▲▲▲ | 98% | 101% | 99% | 98% | 103% |
| 20240924 | 3,540 | 3,540 | 3,435 | 3,470 | 37,800 | -45 | 99% | 98% | 55% | ▼ | 101% | 101% | 102% | 97% | 102% |
| 20240925 | 3,455 | 3,515 | 3,420 | 3,485 | 36,700 | 15 | 100% | 101% | 97% | ▲ | 101% | 99% | 100% | 98% | 102% |
| 20240926 | 3,515 | 3,590 | 3,510 | 3,560 | 64,200 | 75 | 102% | 101% | 175% | ▲▲ | 101% | 101% | 99% | 100% | 105% |
| 20240927 | 3,525 | 3,610 | 3,505 | 3,570 | 47,500 | 10 | 100% | 101% | 74% | ▲▲▲ | 99% | 102% | 100% | 100% | 105% |
| 20240930 | 3,500 | 3,535 | 3,470 | 3,475 | 41,500 | -95 | 97% | 99% | 87% | ▼ | 100% | 103% | 101% | 97% | 102% |
| 20241001 | 3,475 | 3,530 | 3,475 | 3,490 | 31,500 | 15 | 100% | 100% | 76% | ▲ | 100% | 103% | 101% | 98% | 102% |
| 20241002 | 3,455 | 3,515 | 3,450 | 3,465 | 34,400 | -25 | 99% | 100% | 109% | ▼ | 101% | 99% | 99% | 97% | 102% |
| 20241003 | 3,535 | 3,575 | 3,520 | 3,565 | 40,700 | 100 | 103% | 101% | 118% | ▲ | 100% | 98% | 98% | 100% | 105% |
| 20241004 | 3,565 | 3,585 | 3,545 | 3,555 | 41,500 | -10 | 100% | 100% | 102% | ▼ | 100% | 98% | 96% | 100% | 104% |
| 20241007 | 3,585 | 3,610 | 3,545 | 3,570 | 32,500 | 15 | 100% | 100% | 78% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241008 | 3,515 | 3,540 | 3,505 | 3,515 | 31,700 | -55 | 98% | 100% | 98% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241009 | 3,505 | 3,540 | 3,495 | 3,510 | 18,700 | -5 | 100% | 100% | 59% | ▼▼ | 100% | 99% | 0% | 98% | 103% |
| 20241010 | 3,510 | 3,545 | 3,470 | 3,500 | 36,400 | -10 | 100% | 100% | 195% | ▼▼▼ | 99% | 100% | 0% | 98% | 103% |
| 20241011 | 3,500 | 3,535 | 3,470 | 3,470 | 28,200 | -30 | 99% | 99% | 77% | ▼▼▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241015 | 3,480 | 3,515 | 3,450 | 3,490 | 30,700 | 20 | 101% | 100% | 109% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241016 | 3,460 | 3,520 | 3,460 | 3,470 | 20,900 | -20 | 99% | 100% | 68% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241017 | 3,470 | 3,485 | 3,435 | 3,440 | 19,100 | -30 | 99% | 99% | 91% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241018 | 3,440 | 3,495 | 3,440 | 3,485 | 25,300 | 45 | 101% | 101% | 132% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 3,510 | 3,550 | 3,500 | 3,505 | 37,100 | 20 | 101% | 100% | 147% | ▲▲ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 3,480 | 3,490 | 3,400 | 3,435 | 32,000 | -70 | 98% | 99% | 86% | ▼ | % | % | % | 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 | 300 | 1,200 | 0 | 900 | 300 | 300 |
| 2024-10-11 | 100 | 1,500 | 0 | 900 | 100 | 600 |
| 2024-10-04 | 100 | 1,400 | 0 | 1,000 | 100 | 400 |
| 2024-09-27 | 100 | 1,700 | 0 | 1,000 | 100 | 700 |
| 2024-09-20 | 0 | 1,600 | 0 | 1,000 | 0 | 600 |
| 2024-09-13 | 200 | 1,700 | 0 | 1,200 | 200 | 500 |
| 2024-09-06 | 1,700 | 1,800 | 0 | 1,300 | 1,700 | 500 |
| 2024-08-30 | 5,000 | 3,600 | 5,000 | 1,200 | 0 | 2,400 |
| 2024-08-23 | 5,200 | 3,200 | 5,000 | 1,300 | 200 | 1,900 |
| 2024-08-16 | 5,300 | 2,300 | 5,000 | 1,300 | 300 | 1,000 |
| 2024-08-09 | 5,900 | 3,300 | 5,000 | 1,400 | 900 | 1,900 |
| 2024-08-02 | 6,900 | 4,100 | 5,000 | 2,300 | 1,900 | 1,800 |
| 2024-07-26 | 8,800 | 3,600 | 5,200 | 2,200 | 3,600 | 1,400 |
| 2024-07-19 | 5,100 | 3,900 | 0 | 2,200 | 5,100 | 1,700 |
| 2024-07-12 | 5,500 | 3,500 | 0 | 1,900 | 5,500 | 1,600 |
| 2024-07-05 | 4,800 | 3,500 | 0 | 1,800 | 4,800 | 1,700 |
| 2024-06-28 | 3,400 | 5,800 | 0 | 1,700 | 3,400 | 4,100 |
| 2024-06-21 | 3,300 | 6,000 | 0 | 1,700 | 3,300 | 4,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 10:00 | ニチハ | 自己株式の取得状況に関するお知らせ |
| 20240906 | 10:00 | ニチハ | 自己株式の取得状況に関するお知らせ |
| 20240807 | 10:00 | ニチハ | （訂正）「2025年3月期第1四半期決算説明資料」の一部訂正に関するお知らせ |
| 20240807 | 10:00 | ニチハ | 自己株式の取得状況に関するお知らせ |
| 20240731 | 16:20 | ニチハ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 16:20 | ニチハ | 2025年3月期第1四半期 決算説明資料 |
| 20240723 | 16:30 | ニチハ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240705 | 10:00 | ニチハ | 自己株式の取得状況に関するお知らせ |
| 20240625 | 16:30 | ニチハ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240607 | 10:00 | ニチハ | 自己株式の取得状況に関するお知らせ |
| 20240515 | 09:30 | ニチハ | 2024年3月期 決算説明資料 |
| 20240515 | 09:30 | ニチハ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240515 | 09:30 | ニチハ | 長期ビジョン・第一次中期経営計画に関するお知らせ |
| 20240509 | 15:40 | ニチハ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240509 | 15:40 | ニチハ | 2024年3月期決算概況（参考資料） |
| 20240509 | 15:40 | ニチハ | 2024年３月期 決算説明資料（速報版） |
| 20240509 | 15:40 | ニチハ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240509 | 15:40 | ニチハ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240509 | 15:40 | ニチハ | 役員の異動に関するお知らせ |
| 20240131 | 16:20 | ニチハ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 16:20 | ニチハ | 2024年3月期第3四半期 決算説明資料 |
| 20240131 | 16:20 | ニチハ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UC2P | 350 | 2024-09-06 15:08 | ニチハ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7943 | 1 | ニチハ株式会社 | 2024-10-23 05:24:21 |
| 7943 | 2 | INVESTOR RELATIONS｜NICHIHA CORPORATION | 2024-06-26 23:49:57 |
| 7943 | 2 | 電子公告｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:55 |
| 7943 | 2 | 配当状況｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:54 |
| 7943 | 2 | 決算説明資料｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:53 |
| 7943 | 2 | 有価証券報告書｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:52 |
| 7943 | 2 | 決算短信｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:50 |
| 7943 | 2 | 業績・財務｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:49 |
| 7943 | 2 | トップメッセージ｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:48 |
| 7943 | 2 | IRニュース｜IR情報｜ニチハ株式会社 | 2024-06-26 19:38:09 |