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 | 3,652 | 3,710 | 3,639 | 3,687 | 231,100 | 20 | 101% | 101% | 107% | ▲ | 101% | 104% | 105% | 99% | 102% |
20250311 | 3,650 | 3,725 | 3,647 | 3,694 | 377,500 | 7 | 100% | 101% | 163% | ▲▲ | 101% | 102% | 103% | 100% | 102% |
20250312 | 3,727 | 3,807 | 3,718 | 3,770 | 352,200 | 76 | 102% | 101% | 93% | ▲▲▲ | 100% | 103% | 100% | 100% | 104% |
20250313 | 3,705 | 3,738 | 3,705 | 3,721 | 260,000 | -49 | 99% | 100% | 74% | ▼ | 100% | 103% | 98% | 99% | 102% |
20250314 | 3,708 | 3,736 | 3,688 | 3,725 | 238,400 | 4 | 100% | 100% | 92% | ▲ | 101% | 103% | 97% | 99% | 103% |
20250317 | 3,734 | 3,799 | 3,734 | 3,783 | 158,600 | 58 | 102% | 101% | 67% | ▲▲ | 100% | 100% | 95% | 100% | 104% |
20250318 | 3,812 | 3,837 | 3,801 | 3,801 | 198,600 | 18 | 100% | 100% | 125% | ▲▲▲ | 101% | 101% | 93% | 100% | 105% |
20250319 | 3,791 | 3,861 | 3,791 | 3,821 | 129,000 | 20 | 101% | 101% | 65% | ▲▲▲▲ | 101% | 101% | 92% | 100% | 105% |
20250321 | 3,800 | 3,844 | 3,779 | 3,830 | 216,500 | 9 | 100% | 101% | 168% | ▲▲▲▲▲ | 99% | 100% | 91% | 100% | 105% |
20250324 | 3,809 | 3,810 | 3,751 | 3,772 | 145,700 | -58 | 98% | 99% | 67% | ▼ | 100% | 97% | 92% | 98% | 104% |
20250325 | 3,792 | 3,817 | 3,774 | 3,801 | 128,300 | 29 | 101% | 100% | 88% | ▲ | 101% | 94% | 92% | 99% | 105% |
20250326 | 3,815 | 3,850 | 3,797 | 3,840 | 196,000 | 39 | 101% | 101% | 153% | ▲▲ | 101% | 95% | 92% | 100% | 106% |
20250327 | 3,798 | 3,827 | 3,761 | 3,827 | 311,000 | -13 | 100% | 101% | 159% | ▼ | 98% | 96% | 94% | 100% | 105% |
20250328 | 3,761 | 3,768 | 3,678 | 3,695 | 265,800 | -132 | 97% | 98% | 85% | ▼▼ | 100% | 99% | 99% | 96% | 102% |
20250331 | 3,570 | 3,622 | 3,535 | 3,582 | 325,900 | -113 | 97% | 100% | 123% | ▼▼▼ | 99% | 95% | 98% | 93% | 100% |
20250401 | 3,610 | 3,626 | 3,580 | 3,588 | 204,300 | 6 | 100% | 99% | 63% | ▲ | 100% | 91% | 98% | 93% | 100% |
20250402 | 3,609 | 3,624 | 3,568 | 3,622 | 205,900 | 34 | 101% | 100% | 101% | ▲▲ | 101% | 99% | 102% | 94% | 101% |
20250403 | 3,486 | 3,550 | 3,485 | 3,522 | 344,900 | -100 | 97% | 101% | 168% | ▼ | 99% | 100% | 102% | 92% | 100% |
20250404 | 3,466 | 3,520 | 3,351 | 3,425 | 350,100 | -97 | 97% | 99% | 102% | ▼▼ | 101% | 103% | 110% | 89% | 100% |
20250408 | 3,235 | 3,356 | 3,234 | 3,277 | 243,700 | -148 | 96% | 101% | 70% | ▼▼▼ | 100% | 106% | 109% | 85% | 100% |
20250409 | 3,239 | 3,282 | 3,192 | 3,247 | 313,600 | -30 | 99% | 100% | 129% | ▼▼▼▼ | 99% | 98% | 101% | 85% | 100% |
20250410 | 3,513 | 3,513 | 3,442 | 3,465 | 276,800 | 218 | 107% | 99% | 88% | ▲ | 100% | 105% | 109% | 90% | 107% |
20250411 | 3,259 | 3,275 | 3,207 | 3,271 | 381,700 | -194 | 94% | 100% | 138% | ▼ | 100% | 105% | 107% | 85% | 101% |
20250414 | 3,320 | 3,358 | 3,270 | 3,323 | 212,400 | 52 | 102% | 100% | 56% | ▲ | 102% | 103% | 106% | 87% | 102% |
20250415 | 3,366 | 3,443 | 3,359 | 3,430 | 270,900 | 107 | 103% | 102% | 128% | ▲▲ | 100% | 101% | 104% | 89% | 106% |
20250416 | 3,406 | 3,450 | 3,390 | 3,417 | 196,600 | -13 | 100% | 100% | 73% | ▼ | 100% | 103% | 105% | 89% | 105% |
20250417 | 3,400 | 3,421 | 3,365 | 3,408 | 162,400 | -9 | 100% | 100% | 83% | ▼▼ | 101% | 102% | 103% | 89% | 105% |
20250418 | 3,447 | 3,491 | 3,435 | 3,482 | 126,700 | 74 | 102% | 101% | 78% | ▲ | 99% | 102% | 103% | 91% | 107% |
20250421 | 3,460 | 3,462 | 3,393 | 3,427 | 121,600 | -55 | 98% | 99% | 96% | ▼ | 100% | 103% | 104% | 89% | 106% |
20250422 | 3,427 | 3,441 | 3,394 | 3,423 | 171,800 | -4 | 100% | 100% | 141% | ▼▼ | 99% | 100% | 100% | 89% | 105% |
20250423 | 3,539 | 3,562 | 3,495 | 3,500 | 332,400 | 77 | 102% | 99% | 193% | ▲ | 100% | 101% | 102% | 91% | 108% |
20250424 | 3,500 | 3,534 | 3,485 | 3,490 | 215,800 | -10 | 100% | 100% | 65% | ▼ | 101% | 101% | 100% | 91% | 107% |
20250425 | 3,500 | 3,526 | 3,473 | 3,526 | 192,300 | 36 | 101% | 101% | 89% | ▲ | 100% | 99% | 98% | 95% | 109% |
20250428 | 3,544 | 3,579 | 3,526 | 3,528 | 227,600 | 2 | 100% | 100% | 118% | ▲▲ | 100% | 99% | 98% | 97% | 109% |
20250430 | 3,557 | 3,576 | 3,511 | 3,544 | 255,900 | 16 | 100% | 100% | 112% | ▲▲▲ | 100% | 101% | 99% | 98% | 109% |
20250501 | 3,523 | 3,534 | 3,499 | 3,523 | 171,900 | -21 | 99% | 100% | 67% | ▼ | 100% | 101% | 99% | 97% | 109% |
20250502 | 3,522 | 3,537 | 3,495 | 3,526 | 298,200 | 3 | 100% | 100% | 173% | ▲ | 100% | 101% | 99% | 99% | 109% |
20250507 | 3,512 | 3,537 | 3,484 | 3,496 | 352,200 | -30 | 99% | 100% | 118% | ▼ | 101% | 102% | 100% | 99% | 108% |
20250508 | 3,480 | 3,509 | 3,450 | 3,508 | 288,000 | 12 | 100% | 101% | 82% | ▲ | 101% | 98% | 99% | 99% | 108% |
20250509 | 3,505 | 3,572 | 3,505 | 3,543 | 246,300 | 35 | 101% | 101% | 86% | ▲▲ | 99% | 96% | 98% | 100% | 109% |
20250512 | 3,550 | 3,559 | 3,401 | 3,522 | 362,400 | -21 | 99% | 99% | 147% | ▼ | 99% | 97% | 97% | 99% | 108% |
20250513 | 3,599 | 3,602 | 3,512 | 3,553 | 429,000 | 31 | 101% | 99% | 118% | ▲ | 97% | 98% | 98% | 100% | 109% |
20250514 | 3,551 | 3,551 | 3,405 | 3,439 | 314,000 | -114 | 97% | 97% | 73% | ▼ | 99% | 102% | 103% | 97% | 103% |
20250515 | 3,394 | 3,405 | 3,348 | 3,355 | 357,300 | -84 | 98% | 99% | 114% | ▼▼ | 102% | 103% | 103% | 94% | 100% |
20250516 | 3,355 | 3,424 | 3,300 | 3,419 | 433,900 | 64 | 102% | 102% | 121% | ▲ | 102% | 100% | 100% | 96% | 102% |
20250519 | 3,406 | 3,508 | 3,406 | 3,489 | 341,500 | 70 | 102% | 102% | 79% | ▲▲ | 99% | 98% | 97% | 98% | 104% |
20250520 | 3,492 | 3,512 | 3,463 | 3,473 | 387,100 | -16 | 100% | 99% | 113% | ▼ | 99% | 97% | 97% | 98% | 104% |
20250521 | 3,508 | 3,571 | 3,442 | 3,464 | 359,200 | -9 | 100% | 99% | 93% | ▼▼ | 100% | 100% | 98% | 97% | 103% |
20250522 | 3,414 | 3,436 | 3,375 | 3,401 | 243,200 | -63 | 98% | 100% | 68% | ▼▼▼ | 100% | 102% | 97% | 96% | 101% |
20250523 | 3,402 | 3,433 | 3,390 | 3,410 | 239,400 | 9 | 100% | 100% | 98% | ▲ | 100% | 103% | 0% | 96% | 102% |
20250526 | 3,385 | 3,401 | 3,373 | 3,386 | 314,100 | -24 | 99% | 100% | 131% | ▼ | 101% | 102% | 0% | 95% | 101% |
20250527 | 3,385 | 3,416 | 3,365 | 3,408 | 172,800 | 22 | 101% | 101% | 55% | ▲ | 99% | 99% | 0% | 96% | 102% |
20250528 | 3,450 | 3,464 | 3,410 | 3,423 | 211,500 | 15 | 100% | 99% | 122% | ▲▲ | 101% | 99% | 0% | 96% | 102% |
20250529 | 3,445 | 3,493 | 3,422 | 3,479 | 204,300 | 56 | 102% | 101% | 97% | ▲▲▲ | 101% | 99% | 0% | 98% | 104% |
20250530 | 3,434 | 3,474 | 3,420 | 3,467 | 397,100 | -12 | 100% | 101% | 194% | ▼ | 100% | 98% | 0% | 98% | 103% |
20250602 | 3,411 | 3,467 | 3,393 | 3,410 | 219,400 | -57 | 98% | 100% | 55% | ▼▼ | 100% | 98% | 0% | 96% | 102% |
20250603 | 3,391 | 3,410 | 3,364 | 3,401 | 171,800 | -9 | 100% | 100% | 78% | ▼▼▼ | 99% | 0% | 0% | 96% | 101% |
20250604 | 3,430 | 3,439 | 3,380 | 3,402 | 390,400 | 1 | 100% | 99% | 227% | ▲ | 100% | 0% | 0% | 96% | 101% |
20250605 | 3,357 | 3,376 | 3,328 | 3,342 | 204,700 | -60 | 98% | 100% | 52% | ▼ | 99% | 0% | 0% | 94% | 100% |
20250606 | 3,355 | 3,358 | 3,311 | 3,315 | 189,100 | -27 | 99% | 99% | 92% | ▼▼ | % | % | % | 93% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 27,300 | 20,700 | 25,100 | 15,700 | 2,200 | 5,000 |
2025-05-23 | 27,300 | 19,000 | 25,100 | 14,500 | 2,200 | 4,500 |
2025-05-16 | 29,300 | 16,500 | 25,100 | 13,000 | 4,200 | 3,500 |
2025-05-09 | 46,400 | 3,900 | 29,300 | 2,000 | 17,100 | 1,900 |
2025-05-02 | 30,300 | 4,100 | 13,500 | 2,000 | 16,800 | 2,100 |
2025-04-25 | 28,600 | 4,600 | 13,400 | 2,100 | 15,200 | 2,500 |
2025-04-18 | 14,300 | 3,900 | 13,400 | 2,000 | 900 | 1,900 |
2025-04-11 | 14,300 | 10,100 | 13,400 | 6,000 | 900 | 4,100 |
2025-04-04 | 11,900 | 14,100 | 11,400 | 9,000 | 500 | 5,100 |
2025-03-28 | 12,700 | 14,100 | 11,400 | 9,100 | 1,300 | 5,000 |
2025-03-21 | 11,600 | 10,300 | 11,400 | 6,200 | 200 | 4,100 |
2025-03-14 | 11,600 | 11,800 | 11,400 | 7,400 | 200 | 4,400 |
2025-03-07 | 12,000 | 14,600 | 11,400 | 8,200 | 600 | 6,400 |
2025-02-28 | 11,600 | 13,800 | 11,400 | 7,300 | 200 | 6,500 |
2025-02-21 | 11,600 | 15,200 | 11,400 | 8,500 | 200 | 6,700 |
2025-02-14 | 11,400 | 14,500 | 11,400 | 7,700 | 0 | 6,800 |
2025-02-07 | 12,300 | 22,500 | 11,400 | 10,700 | 900 | 11,800 |
2025-01-31 | 13,000 | 13,800 | 11,400 | 4,700 | 1,600 | 9,100 |
2025-01-24 | 13,400 | 10,700 | 11,400 | 3,700 | 2,000 | 7,000 |
2025-01-17 | 13,700 | 8,200 | 11,400 | 4,200 | 2,300 | 4,000 |
2025-01-10 | 13,800 | 6,300 | 11,400 | 3,200 | 2,400 | 3,100 |
2024-12-27 | 14,000 | 8,100 | 11,400 | 2,400 | 2,600 | 5,700 |
2024-12-20 | 13,600 | 6,200 | 11,400 | 2,900 | 2,200 | 3,300 |
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 | 2025-06-07 10:26:37 |
7988 | 2 | 「第73回定時株主総会招集ご通知」および「役員指名ポリシーおよび役員報酬ポリシー」 | 株式会社ニフコ | 2025-05-31 02:29:47 |
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 |