| 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 | 3,620 | 3,671 | 3,590 | 3,600 | 229,400 | 18 | 101% | 99% | 61% | ▲▲▲ | 100% | 99% | 99% | 97% | 103% |
| 20240925 | 3,668 | 3,699 | 3,600 | 3,653 | 264,800 | 53 | 101% | 100% | 115% | ▲▲▲▲ | 101% | 99% | 99% | 98% | 104% |
| 20240926 | 3,680 | 3,731 | 3,660 | 3,731 | 296,800 | 78 | 102% | 101% | 112% | ▲▲▲▲▲ | 101% | 97% | 97% | 100% | 106% |
| 20240927 | 3,740 | 3,790 | 3,721 | 3,789 | 323,200 | 58 | 102% | 101% | 109% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 100% | 108% |
| 20240930 | 3,603 | 3,667 | 3,588 | 3,636 | 302,100 | -153 | 96% | 101% | 93% | ▼ | 99% | 99% | 96% | 96% | 104% |
| 20241001 | 3,658 | 3,689 | 3,631 | 3,639 | 283,700 | 3 | 100% | 99% | 94% | ▲ | 100% | 101% | 98% | 96% | 104% |
| 20241002 | 3,579 | 3,646 | 3,576 | 3,596 | 195,700 | -43 | 99% | 100% | 69% | ▼ | 99% | 98% | 98% | 95% | 103% |
| 20241003 | 3,650 | 3,657 | 3,615 | 3,620 | 214,500 | 24 | 101% | 99% | 110% | ▲ | 100% | 99% | 99% | 96% | 103% |
| 20241004 | 3,641 | 3,657 | 3,614 | 3,637 | 297,100 | 17 | 100% | 100% | 139% | ▲▲ | 98% | 97% | 98% | 96% | 104% |
| 20241007 | 3,703 | 3,704 | 3,626 | 3,626 | 234,400 | -11 | 100% | 98% | 79% | ▼ | 100% | 102% | 102% | 96% | 103% |
| 20241008 | 3,564 | 3,602 | 3,535 | 3,548 | 320,900 | -78 | 98% | 100% | 137% | ▼▼ | 100% | 101% | 105% | 94% | 101% |
| 20241009 | 3,584 | 3,606 | 3,541 | 3,573 | 248,400 | 25 | 101% | 100% | 77% | ▲ | 100% | 98% | 105% | 94% | 102% |
| 20241010 | 3,594 | 3,626 | 3,587 | 3,594 | 167,900 | 21 | 101% | 100% | 68% | ▲▲ | 100% | 98% | 105% | 95% | 103% |
| 20241011 | 3,567 | 3,587 | 3,545 | 3,552 | 206,500 | -42 | 99% | 100% | 123% | ▼ | 101% | 96% | 105% | 94% | 101% |
| 20241015 | 3,596 | 3,637 | 3,588 | 3,629 | 355,000 | 77 | 102% | 101% | 172% | ▲ | 99% | 97% | 106% | 96% | 103% |
| 20241016 | 3,559 | 3,600 | 3,514 | 3,519 | 183,700 | -110 | 97% | 99% | 52% | ▼ | 99% | 98% | 107% | 93% | 100% |
| 20241017 | 3,530 | 3,548 | 3,497 | 3,505 | 233,900 | -14 | 100% | 99% | 127% | ▼▼ | 100% | 99% | 108% | 93% | 100% |
| 20241018 | 3,485 | 3,510 | 3,467 | 3,468 | 295,100 | -37 | 99% | 100% | 126% | ▼▼▼ | 99% | 98% | 108% | 92% | 100% |
| 20241021 | 3,483 | 3,488 | 3,442 | 3,457 | 186,900 | -11 | 100% | 99% | 63% | ▼▼▼▼ | 99% | 100% | 109% | 91% | 100% |
| 20241022 | 3,449 | 3,450 | 3,404 | 3,430 | 284,800 | -27 | 99% | 99% | 152% | ▼▼▼▼▼ | 100% | 100% | 109% | 91% | 100% |
| 20241023 | 3,450 | 3,505 | 3,443 | 3,451 | 246,100 | 21 | 101% | 100% | 86% | ▲ | 101% | 101% | 110% | 91% | 101% |
| 20241024 | 3,402 | 3,440 | 3,385 | 3,426 | 180,500 | -25 | 99% | 101% | 73% | ▼ | 100% | 105% | 110% | 90% | 100% |
| 20241025 | 3,413 | 3,421 | 3,388 | 3,396 | 163,300 | -30 | 99% | 100% | 90% | ▼▼ | 101% | 105% | 110% | 90% | 100% |
| 20241028 | 3,407 | 3,471 | 3,390 | 3,455 | 181,800 | 59 | 102% | 101% | 111% | ▲ | 100% | 106% | 108% | 95% | 102% |
| 20241029 | 3,420 | 3,470 | 3,368 | 3,404 | 300,600 | -51 | 99% | 100% | 165% | ▼ | 101% | 106% | 108% | 94% | 100% |
| 20241030 | 3,428 | 3,466 | 3,416 | 3,450 | 1,706,400 | 46 | 101% | 101% | 568% | ▲ | 104% | 109% | 107% | 95% | 102% |
| 20241031 | 3,449 | 3,636 | 3,421 | 3,592 | 689,600 | 142 | 104% | 104% | 40% | ▲▲ | 100% | 105% | 103% | 99% | 106% |
| 20241101 | 3,580 | 3,667 | 3,554 | 3,563 | 563,000 | -29 | 99% | 100% | 82% | ▼ | 101% | 103% | 103% | 98% | 105% |
| 20241105 | 3,580 | 3,639 | 3,562 | 3,621 | 498,300 | 58 | 102% | 101% | 89% | ▲ | 100% | 103% | 102% | 100% | 107% |
| 20241106 | 3,632 | 3,730 | 3,611 | 3,650 | 434,800 | 29 | 101% | 100% | 87% | ▲▲ | 101% | 101% | 99% | 100% | 107% |
| 20241107 | 3,715 | 3,799 | 3,706 | 3,760 | 354,000 | 110 | 103% | 101% | 81% | ▲▲▲ | 98% | 97% | 98% | 100% | 111% |
| 20241108 | 3,760 | 3,797 | 3,672 | 3,680 | 244,200 | -80 | 98% | 98% | 69% | ▼ | 101% | 100% | 100% | 98% | 108% |
| 20241111 | 3,667 | 3,691 | 3,667 | 3,691 | 165,700 | 11 | 100% | 101% | 68% | ▲ | 101% | 99% | 99% | 98% | 109% |
| 20241112 | 3,699 | 3,786 | 3,699 | 3,739 | 273,600 | 48 | 101% | 101% | 165% | ▲▲ | 99% | 99% | 99% | 99% | 110% |
| 20241113 | 3,698 | 3,730 | 3,652 | 3,665 | 332,400 | -74 | 98% | 99% | 121% | ▼ | 99% | 101% | 100% | 97% | 108% |
| 20241114 | 3,660 | 3,695 | 3,635 | 3,635 | 308,400 | -30 | 99% | 99% | 93% | ▼▼ | 100% | 100% | 99% | 97% | 107% |
| 20241115 | 3,681 | 3,690 | 3,637 | 3,664 | 233,300 | 29 | 101% | 100% | 76% | ▲ | 100% | 101% | 100% | 97% | 108% |
| 20241118 | 3,664 | 3,664 | 3,626 | 3,664 | 224,100 | 0 | 100% | 100% | 96% | -- | 100% | 101% | 101% | 97% | 108% |
| 20241119 | 3,664 | 3,707 | 3,652 | 3,673 | 250,800 | 9 | 100% | 100% | 112% | ▲ | 101% | 101% | 102% | 98% | 108% |
| 20241120 | 3,636 | 3,704 | 3,619 | 3,681 | 323,300 | 8 | 100% | 101% | 129% | ▲▲ | 101% | 100% | 103% | 98% | 108% |
| 20241121 | 3,670 | 3,732 | 3,660 | 3,689 | 348,900 | 8 | 100% | 101% | 108% | ▲▲▲ | 99% | 98% | 102% | 98% | 109% |
| 20241122 | 3,709 | 3,741 | 3,686 | 3,686 | 266,200 | -3 | 100% | 99% | 76% | ▼ | 98% | 97% | 101% | 98% | 109% |
| 20241125 | 3,741 | 3,752 | 3,670 | 3,670 | 260,500 | -16 | 100% | 98% | 98% | ▼▼ | 100% | 98% | 103% | 98% | 108% |
| 20241126 | 3,666 | 3,684 | 3,641 | 3,673 | 202,000 | 3 | 100% | 100% | 78% | ▲ | 98% | 99% | 103% | 98% | 108% |
| 20241127 | 3,647 | 3,675 | 3,566 | 3,587 | 142,900 | -86 | 98% | 98% | 71% | ▼ | 101% | 100% | 105% | 95% | 104% |
| 20241128 | 3,602 | 3,636 | 3,574 | 3,622 | 159,400 | 35 | 101% | 101% | 112% | ▲ | 99% | 99% | 104% | 96% | 102% |
| 20241129 | 3,614 | 3,617 | 3,572 | 3,590 | 139,400 | -32 | 99% | 99% | 87% | ▼ | 100% | 100% | 105% | 95% | 101% |
| 20241202 | 3,582 | 3,597 | 3,564 | 3,568 | 243,200 | -22 | 99% | 100% | 174% | ▼▼ | 101% | 100% | 106% | 95% | 100% |
| 20241203 | 3,569 | 3,647 | 3,569 | 3,618 | 342,200 | 50 | 101% | 101% | 141% | ▲ | 98% | 101% | 104% | 96% | 101% |
| 20241204 | 3,615 | 3,636 | 3,553 | 3,558 | 253,900 | -60 | 98% | 98% | 74% | ▼ | 100% | 102% | 104% | 95% | 100% |
| 20241205 | 3,578 | 3,607 | 3,555 | 3,589 | 220,400 | 31 | 101% | 100% | 87% | ▲ | 99% | 102% | 104% | 96% | 101% |
| 20241206 | 3,583 | 3,594 | 3,550 | 3,550 | 199,300 | -39 | 99% | 99% | 90% | ▼ | 100% | 103% | 0% | 95% | 100% |
| 20241209 | 3,564 | 3,586 | 3,553 | 3,577 | 186,800 | 27 | 101% | 100% | 94% | ▲ | 101% | 102% | 0% | 96% | 101% |
| 20241210 | 3,629 | 3,669 | 3,623 | 3,652 | 252,900 | 75 | 102% | 101% | 135% | ▲▲ | 99% | 102% | 0% | 99% | 103% |
| 20241211 | 3,652 | 3,652 | 3,617 | 3,630 | 224,500 | -22 | 99% | 99% | 89% | ▼ | 100% | 103% | 0% | 98% | 102% |
| 20241212 | 3,659 | 3,699 | 3,645 | 3,656 | 285,300 | 26 | 101% | 100% | 127% | ▲ | 102% | 104% | 0% | 99% | 103% |
| 20241213 | 3,615 | 3,685 | 3,615 | 3,675 | 309,400 | 19 | 101% | 102% | 108% | ▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241216 | 3,699 | 3,723 | 3,690 | 3,700 | 213,700 | 25 | 101% | 100% | 69% | ▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241217 | 3,700 | 3,747 | 3,694 | 3,710 | 251,400 | 10 | 100% | 100% | 118% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20241218 | 3,738 | 3,807 | 3,734 | 3,768 | 258,300 | 58 | 102% | 101% | 103% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20241219 | 3,701 | 3,752 | 3,701 | 3,729 | 138,800 | -39 | 99% | 101% | 54% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241220 | 3,737 | 3,751 | 3,708 | 3,730 | 191,700 | 1 | 100% | 100% | 138% | ▲ | % | % | % | 99% | 105% |
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 | 13,000 | 7,700 | 11,400 | 3,500 | 1,600 | 4,200 |
| 2024-12-06 | 13,400 | 6,400 | 11,900 | 2,500 | 1,500 | 3,900 |
| 2024-11-29 | 13,200 | 5,700 | 11,500 | 2,400 | 1,700 | 3,300 |
| 2024-11-22 | 15,500 | 7,700 | 11,800 | 2,800 | 3,700 | 4,900 |
| 2024-11-15 | 15,000 | 6,400 | 11,500 | 2,400 | 3,500 | 4,000 |
| 2024-11-08 | 17,200 | 9,700 | 15,400 | 2,800 | 1,800 | 6,900 |
| 2024-11-01 | 17,100 | 22,200 | 16,200 | 3,100 | 900 | 19,100 |
| 2024-10-25 | 22,400 | 10,800 | 20,300 | 2,800 | 2,100 | 8,000 |
| 2024-10-18 | 23,300 | 11,500 | 20,400 | 2,800 | 2,900 | 8,700 |
| 2024-10-11 | 26,500 | 8,600 | 24,100 | 2,800 | 2,400 | 5,800 |
| 2024-10-04 | 25,300 | 7,700 | 24,000 | 3,100 | 1,300 | 4,600 |
| 2024-09-27 | 22,100 | 7,700 | 21,700 | 2,500 | 400 | 5,200 |
| 2024-09-20 | 22,100 | 15,200 | 21,700 | 2,600 | 400 | 12,600 |
| 2024-09-13 | 22,500 | 14,100 | 21,700 | 2,500 | 800 | 11,600 |
| 2024-09-06 | 22,500 | 11,700 | 21,700 | 2,600 | 800 | 9,100 |
| 2024-08-30 | 19,500 | 12,200 | 19,400 | 2,800 | 100 | 9,400 |
| 2024-08-23 | 14,500 | 13,500 | 14,200 | 3,400 | 300 | 10,100 |
| 2024-08-16 | 14,400 | 11,100 | 14,200 | 5,700 | 200 | 5,400 |
| 2024-08-09 | 14,200 | 11,300 | 14,200 | 5,600 | 0 | 5,700 |
| 2024-08-02 | 15,000 | 11,300 | 14,200 | 5,300 | 800 | 6,000 |
| 2024-07-26 | 15,200 | 10,400 | 14,400 | 6,000 | 800 | 4,400 |
| 2024-07-19 | 15,600 | 10,000 | 14,500 | 5,600 | 1,100 | 4,400 |
| 2024-07-12 | 16,500 | 10,300 | 15,300 | 5,300 | 1,200 | 5,000 |
| 2024-07-05 | 16,500 | 11,800 | 15,100 | 5,600 | 1,400 | 6,200 |
| 2024-06-28 | 16,700 | 8,700 | 15,900 | 4,700 | 800 | 4,000 |
| 2024-06-21 | 17,500 | 9,100 | 16,300 | 5,100 | 1,200 | 4,000 |
| 2024-06-14 | 10,400 | 9,300 | 9,200 | 5,500 | 1,200 | 3,800 |
| 2024-06-07 | 9,600 | 9,800 | 8,900 | 6,100 | 700 | 3,700 |
| 2024-05-31 | 6,400 | 12,600 | 5,300 | 7,000 | 1,100 | 5,600 |
| 2024-05-24 | 1,900 | 14,800 | 1,600 | 7,600 | 300 | 7,200 |
| 2024-05-17 | 900 | 10,500 | 500 | 5,100 | 400 | 5,400 |
| 2024-05-10 | 3,400 | 10,300 | 500 | 4,900 | 2,900 | 5,400 |
| 2024-05-02 | 2,500 | 11,300 | 200 | 4,800 | 2,300 | 6,500 |
| 2024-04-26 | 1,100 | 12,300 | 200 | 5,200 | 900 | 7,100 |
| 2024-04-19 | 800 | 21,500 | 200 | 4,500 | 600 | 17,000 |
| 2024-04-12 | 600 | 24,800 | 200 | 4,800 | 400 | 20,000 |
| 2024-04-05 | 1,300 | 14,100 | 200 | 4,400 | 1,100 | 9,700 |
| 2024-03-29 | 2,500 | 14,100 | 200 | 4,400 | 2,300 | 9,700 |
| 2024-03-22 | 1,600 | 21,200 | 200 | 4,600 | 1,400 | 16,600 |
| 2024-03-15 | 2,600 | 35,800 | 400 | 7,000 | 2,200 | 28,800 |
| 2024-03-08 | 2,600 | 34,700 | 1,600 | 8,000 | 1,000 | 26,700 |
| 2024-03-01 | 5,500 | 37,800 | 2,800 | 11,000 | 2,700 | 26,800 |
| 2024-02-22 | 14,600 | 41,800 | 11,400 | 12,500 | 3,200 | 29,300 |
| 2024-02-16 | 25,200 | 28,200 | 22,900 | 10,500 | 2,300 | 17,700 |
| 2024-02-09 | 25,300 | 29,100 | 23,000 | 9,400 | 2,300 | 19,700 |
| 2024-02-02 | 26,500 | 23,500 | 25,100 | 8,600 | 1,400 | 14,900 |
| 2024-01-26 | 25,400 | 21,000 | 24,400 | 7,900 | 1,000 | 13,100 |
| 2024-01-19 | 24,000 | 21,500 | 22,600 | 7,400 | 1,400 | 14,100 |
| 2024-01-12 | 24,700 | 19,400 | 22,000 | 5,900 | 2,700 | 13,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 野村證券株式会社 | 497,212 | 0.49% | ▼ | -102,038 | 3,866 | 3,877 | 3,833 | 3,868 | 244,800 |
| 2024-07-10 | 野村證券株式会社 | 599,250 | 0.59% | ▼ | -102,500 | 3,882 | 3,949 | 3,867 | 3,940 | 243,100 |
| 2024-06-28 | 野村證券株式会社 | 701,750 | 0.69% | ▼ | -90,700 | 3,869 | 3,892 | 3,804 | 3,837 | 276,000 |
| 2024-06-21 | 野村證券株式会社 | 792,450 | 0.79% | ▼ | -101,500 | 3,823 | 3,854 | 3,770 | 3,809 | 497,900 |
| 2024-06-13 | 野村證券株式会社 | 893,950 | 0.89% | ▼ | -104,499 | 3,770 | 3,781 | 3,724 | 3,726 | 182,800 |
| 2024-06-03 | 野村證券株式会社 | 998,449 | 0.99% | ▼ | -71,000 | 3,780 | 3,823 | 3,731 | 3,738 | 205,000 |
| 2024-05-28 | 野村證券株式会社 | 1,069,449 | 1.06% | ▼ | -116,900 | 3,501 | 3,510 | 3,471 | 3,510 | 269,200 |
| 2024-05-21 | 野村證券株式会社 | 1,186,349 | 1.18% | ▼ | -22,500 | 3,726 | 3,748 | 3,666 | 3,696 | 384,700 |
| 2024-05-20 | 野村證券株式会社 | 1,208,849 | 1.20% | ▲ | 3,847 | 3,922 | 3,635 | 3,718 | 1,182,200 |
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 |
|---|---|---|---|---|---|
| S100U5DZ | 350 | 2024-08-06 15:15 | 株式会社ニフコ | インベスコ・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） |
| S100U07F | 350 | 2024-07-05 13:16 | 株式会社ニフコ | 野村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） |
| S100TGGS | 350 | 2024-05-21 15:25 | 株式会社ニフコ | インベスコ・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） |
| S100TAHF | 350 | 2024-04-19 15:10 | 株式会社ニフコ | インベスコ・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） |
| S100SZ03 | 350 | 2024-03-04 13:28 | 株式会社ニフコ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100SWGT | 350 | 2024-02-19 13:55 | 株式会社ニフコ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7988 | 1 | 株式会社ニフコ | 2024-12-21 12:29:07 |
| 7988 | 2 | 第72回定時株主総会決議ご通知 | 2024-06-21 19:46:14 |
| 7988 | 2 | 当社株式の購入方法 | 株式基本情報 | IR情報 | 株式会社ニフコ | 2024-06-19 08:25:30 |
| 7988 | 2 | 株式お手続き | 株式基本情報 | IR情報 | 株式会社ニフコ | 2024-06-19 08:25:29 |
| 7988 | 2 | 株式・格付け情報 | 株式基本情報 | IR情報 | 株式会社ニフコ | 2024-06-19 08:25:28 |
| 7988 | 2 | 配当・株主還元 | 株式基本情報 | IR情報 | 株式会社ニフコ | 2024-06-19 08:25:27 |
| 7988 | 2 | IRカレンダー | 株式基本情報 | IR情報 | 株式会社ニフコ | 2024-06-19 08:25:26 |
| 7988 | 2 | 株価チャート | 株式基本情報 | IR情報 | 株式会社ニフコ | 2024-06-19 08:25:19 |
| 7988 | 2 | よくあるご質問 | 株式会社ニフコ | 2024-06-18 09:18:58 |
| 7988 | 2 | 株式会社ニフコ | 2024-06-15 03:51:43 |