| 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 | 3,740 | 3,750 | 3,689 | 3,718 | 358,000 | -60 | 98% | 99% | 91% | ▼▼ | 100% | 105% | 98% | 93% | 100% |
| 20240726 | 3,694 | 3,748 | 3,677 | 3,709 | 318,900 | -9 | 100% | 100% | 89% | ▼▼▼ | 100% | 99% | 97% | 93% | 100% |
| 20240729 | 3,746 | 3,769 | 3,720 | 3,737 | 361,600 | 28 | 101% | 100% | 113% | ▲ | 101% | 91% | 99% | 94% | 101% |
| 20240730 | 3,720 | 3,774 | 3,717 | 3,766 | 203,800 | 29 | 101% | 101% | 56% | ▲▲ | 105% | 86% | 100% | 94% | 102% |
| 20240731 | 3,700 | 3,886 | 3,665 | 3,874 | 535,700 | 108 | 103% | 105% | 263% | ▲▲▲ | 98% | 84% | 99% | 97% | 104% |
| 20240801 | 3,762 | 3,800 | 3,639 | 3,690 | 607,300 | -184 | 95% | 98% | 113% | ▼ | 96% | 90% | 106% | 93% | 100% |
| 20240802 | 3,514 | 3,527 | 3,386 | 3,386 | 655,100 | -304 | 92% | 96% | 108% | ▼▼ | 91% | 99% | 115% | 85% | 100% |
| 20240805 | 3,246 | 3,255 | 2,930 | 2,955 | 526,900 | -432 | 87% | 91% | 80% | ▼▼▼ | 106% | 110% | 124% | 75% | 100% |
| 20240806 | 3,005 | 3,259 | 2,970 | 3,174 | 491,000 | 220 | 107% | 106% | 93% | ▲ | 105% | 110% | 123% | 80% | 107% |
| 20240807 | 3,034 | 3,271 | 3,018 | 3,174 | 548,400 | 0 | 100% | 105% | 112% | -- | 102% | 110% | 120% | 80% | 107% |
| 20240808 | 3,104 | 3,240 | 3,102 | 3,175 | 340,100 | 1 | 100% | 102% | 62% | ▲ | 99% | 106% | 115% | 80% | 107% |
| 20240809 | 3,242 | 3,247 | 3,132 | 3,205 | 403,900 | 30 | 101% | 99% | 119% | ▲▲ | 102% | 106% | 115% | 81% | 108% |
| 20240813 | 3,250 | 3,317 | 3,230 | 3,315 | 463,100 | 110 | 103% | 102% | 115% | ▲▲▲ | 101% | 105% | 112% | 84% | 112% |
| 20240814 | 3,315 | 3,344 | 3,295 | 3,336 | 306,700 | 21 | 101% | 101% | 66% | ▲▲▲▲ | 101% | 104% | 110% | 85% | 113% |
| 20240815 | 3,380 | 3,443 | 3,380 | 3,403 | 314,800 | 67 | 102% | 101% | 103% | ▲▲▲▲▲ | 99% | 102% | 107% | 88% | 115% |
| 20240816 | 3,473 | 3,473 | 3,403 | 3,450 | 187,500 | 47 | 101% | 99% | 60% | ▲▲▲▲▲▲ | 99% | 105% | 107% | 89% | 117% |
| 20240819 | 3,444 | 3,470 | 3,394 | 3,394 | 218,700 | -56 | 98% | 99% | 117% | ▼ | 101% | 105% | 107% | 88% | 115% |
| 20240820 | 3,450 | 3,485 | 3,422 | 3,476 | 215,700 | 82 | 102% | 101% | 99% | ▲ | 101% | 107% | 104% | 90% | 118% |
| 20240821 | 3,468 | 3,523 | 3,455 | 3,515 | 216,000 | 39 | 101% | 101% | 100% | ▲▲ | 99% | 103% | 101% | 91% | 119% |
| 20240822 | 3,588 | 3,595 | 3,525 | 3,546 | 397,100 | 31 | 101% | 99% | 184% | ▲▲▲ | 101% | 104% | 101% | 92% | 120% |
| 20240823 | 3,582 | 3,617 | 3,573 | 3,608 | 223,700 | 62 | 102% | 101% | 56% | ▲▲▲▲ | 99% | 101% | 98% | 93% | 122% |
| 20240826 | 3,678 | 3,698 | 3,620 | 3,637 | 305,400 | 29 | 101% | 99% | 137% | ▲▲▲▲▲ | 101% | 101% | 100% | 94% | 123% |
| 20240827 | 3,669 | 3,699 | 3,631 | 3,697 | 242,200 | 60 | 102% | 101% | 79% | ▲▲▲▲▲▲ | 101% | 101% | 102% | 95% | 125% |
| 20240828 | 3,671 | 3,716 | 3,670 | 3,710 | 321,100 | 13 | 100% | 101% | 133% | ▲▲▲▲▲▲▲ | 100% | 99% | 102% | 96% | 126% |
| 20240829 | 3,721 | 3,739 | 3,685 | 3,723 | 219,300 | 13 | 100% | 100% | 68% | ▲▲▲▲▲▲▲▲ | 100% | 97% | 101% | 100% | 126% |
| 20240830 | 3,739 | 3,740 | 3,691 | 3,723 | 328,200 | 0 | 100% | 100% | 150% | -- | 99% | 96% | 101% | 100% | 126% |
| 20240902 | 3,734 | 3,747 | 3,644 | 3,678 | 279,000 | -45 | 99% | 99% | 85% | ▼ | 100% | 97% | 103% | 99% | 124% |
| 20240903 | 3,682 | 3,705 | 3,658 | 3,693 | 239,600 | 15 | 100% | 100% | 86% | ▲ | 101% | 100% | 106% | 99% | 116% |
| 20240904 | 3,572 | 3,659 | 3,536 | 3,622 | 301,100 | -71 | 98% | 101% | 126% | ▼ | 101% | 101% | 107% | 97% | 114% |
| 20240905 | 3,552 | 3,648 | 3,547 | 3,585 | 205,100 | -37 | 99% | 101% | 68% | ▼▼ | 100% | 101% | 106% | 96% | 113% |
| 20240906 | 3,588 | 3,616 | 3,529 | 3,571 | 268,300 | -14 | 100% | 100% | 131% | ▼▼▼ | 101% | 103% | 108% | 96% | 111% |
| 20240909 | 3,493 | 3,561 | 3,460 | 3,543 | 359,400 | -28 | 99% | 101% | 134% | ▼▼▼▼ | 100% | 100% | 106% | 95% | 107% |
| 20240910 | 3,578 | 3,601 | 3,555 | 3,575 | 276,600 | 32 | 101% | 100% | 77% | ▲ | 99% | 101% | 107% | 96% | 107% |
| 20240911 | 3,530 | 3,566 | 3,467 | 3,505 | 289,300 | -70 | 98% | 99% | 105% | ▼ | 100% | 99% | 101% | 94% | 103% |
| 20240912 | 3,608 | 3,636 | 3,563 | 3,608 | 331,300 | 103 | 103% | 100% | 115% | ▲ | 99% | 100% | 102% | 97% | 106% |
| 20240913 | 3,571 | 3,606 | 3,527 | 3,527 | 300,900 | -81 | 98% | 99% | 91% | ▼ | 101% | 102% | 103% | 95% | 104% |
| 20240917 | 3,542 | 3,573 | 3,495 | 3,563 | 313,300 | 36 | 101% | 101% | 104% | ▲ | 100% | 103% | 103% | 96% | 103% |
| 20240918 | 3,539 | 3,568 | 3,492 | 3,532 | 512,300 | -31 | 99% | 100% | 164% | ▼ | 100% | 104% | 102% | 95% | 101% |
| 20240919 | 3,578 | 3,629 | 3,565 | 3,577 | 282,100 | 45 | 101% | 100% | 55% | ▲ | 98% | 104% | 100% | 96% | 102% |
| 20240920 | 3,641 | 3,650 | 3,568 | 3,582 | 373,700 | 5 | 100% | 98% | 132% | ▲▲ | 99% | 105% | 100% | 96% | 102% |
| 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% | 95% | 95% | 103% |
| 20241003 | 3,650 | 3,657 | 3,615 | 3,620 | 214,500 | 24 | 101% | 99% | 110% | ▲ | 100% | 99% | 95% | 96% | 103% |
| 20241004 | 3,641 | 3,657 | 3,614 | 3,637 | 297,100 | 17 | 100% | 100% | 139% | ▲▲ | 98% | 97% | 93% | 96% | 104% |
| 20241007 | 3,703 | 3,704 | 3,626 | 3,626 | 234,400 | -11 | 100% | 98% | 79% | ▼ | 100% | 102% | 0% | 96% | 103% |
| 20241008 | 3,564 | 3,602 | 3,535 | 3,548 | 320,900 | -78 | 98% | 100% | 137% | ▼▼ | 100% | 101% | 0% | 94% | 101% |
| 20241009 | 3,584 | 3,606 | 3,541 | 3,573 | 248,400 | 25 | 101% | 100% | 77% | ▲ | 100% | 98% | 0% | 94% | 102% |
| 20241010 | 3,594 | 3,626 | 3,587 | 3,594 | 167,900 | 21 | 101% | 100% | 68% | ▲▲ | 100% | 98% | 0% | 95% | 103% |
| 20241011 | 3,567 | 3,587 | 3,545 | 3,552 | 206,500 | -42 | 99% | 100% | 123% | ▼ | 101% | 96% | 0% | 94% | 101% |
| 20241015 | 3,596 | 3,637 | 3,588 | 3,629 | 355,000 | 77 | 102% | 101% | 172% | ▲ | 99% | 97% | 0% | 96% | 103% |
| 20241016 | 3,559 | 3,600 | 3,514 | 3,519 | 183,700 | -110 | 97% | 99% | 52% | ▼ | 99% | 97% | 0% | 93% | 100% |
| 20241017 | 3,530 | 3,548 | 3,497 | 3,505 | 233,900 | -14 | 100% | 99% | 127% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 3,485 | 3,510 | 3,467 | 3,468 | 295,100 | -37 | 99% | 100% | 126% | ▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241021 | 3,483 | 3,488 | 3,442 | 3,457 | 186,900 | -11 | 100% | 99% | 63% | ▼▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241022 | 3,449 | 3,450 | 3,404 | 3,430 | 284,800 | -27 | 99% | 99% | 152% | ▼▼▼▼▼ | % | % | % | 91% | 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 | 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 | 2024-10-23 03:22:10 |
| 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 |