8086--ニプロ-【精密機器】【医療関係】透析器後発医薬品と受託を強化中
売上高:5867850-当期純利益:111090-総資産:11098200-時価:229583601----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412181,4551,4591,4381,439332,600-1699%99%69%101%103%104%99%105%
202412191,4341,4641,4301,446396,6007100%101%119%100%102%101%99%106%
202412201,4631,4661,4531,458499,10012101%100%126%▲▲100%103%102%100%107%
202412231,4531,4671,4401,458498,8000100%100%100%--100%102%100%100%107%
202412241,4631,4741,4601,469402,90011101%100%81%100%101%99%100%108%
202412251,4751,4761,4601,470430,7002100%100%107%▲▲101%102%99%100%108%
202412261,4761,4931,4751,489704,90019101%101%164%▲▲▲100%101%99%100%109%
202412271,4881,4941,4781,494469,4005100%100%67%▲▲▲▲100%99%99%100%109%
202412301,4971,5061,4911,497585,1004100%100%125%▲▲▲▲▲99%98%99%100%110%
202501061,5001,5041,4811,482530,400-1699%99%91%101%99%100%99%109%
202501071,4841,5011,4801,499548,70017101%101%103%99%97%99%100%110%
202501081,5001,5031,4811,487329,500-1299%99%60%100%98%100%99%109%
202501091,4811,4841,4661,475297,000-1399%100%90%▼▼100%99%100%98%106%
202501101,4741,4761,4631,476212,9002100%100%72%100%99%101%98%106%
202501141,4631,4671,4501,461313,200-1699%100%147%99%99%100%97%105%
202501151,4641,4661,4431,446257,100-1599%99%82%▼▼100%100%100%96%102%
202501161,4511,4621,4501,450329,7005100%100%128%101%102%101%97%101%
202501171,4441,4601,4361,456272,5006100%101%83%▲▲99%100%97%97%101%
202501201,4641,4651,4431,444276,900-1299%99%102%100%102%97%96%100%
202501211,4501,4651,4421,448329,8004100%100%119%100%102%97%97%101%
202501221,4501,4531,4361,446225,400-2100%100%68%101%102%98%96%100%
202501231,4481,4701,4431,467289,70021101%101%129%99%100%93%98%102%
202501241,4731,4751,4611,466204,200-2100%99%70%100%99%93%98%101%
202501271,4771,4801,4621,480285,80015101%100%140%100%98%93%99%102%
202501281,4741,4801,4711,473194,800-899%100%68%100%97%93%98%102%
202501291,4701,4781,4641,466230,900-7100%100%119%▼▼99%95%93%98%102%
202501301,4661,4661,4561,458352,200-999%99%153%▼▼▼100%97%94%97%101%
202501311,4571,4611,4471,451403,900-7100%100%115%▼▼▼▼99%98%93%97%100%
202502031,4431,4501,4181,422657,200-2998%99%163%▼▼▼▼▼97%96%94%95%100%
202502041,4301,4341,3871,390643,600-3298%97%98%▼▼▼▼▼▼99%98%96%93%100%
202502051,3981,4071,3851,388494,100-2100%99%77%▼▼▼▼▼▼▼101%98%96%93%100%
202502061,3951,4251,3951,414409,50026102%101%83%97%97%95%96%102%
202502071,4071,4201,3531,360847,300-5496%97%207%101%101%99%92%100%
202502101,3561,3861,3501,370535,50010101%101%63%98%99%99%93%101%
202502121,3801,3811,3421,349512,000-2199%98%96%100%98%100%91%100%
202502131,3621,3691,3541,368403,20019101%100%79%100%97%99%92%101%
202502141,3701,3701,3571,369390,4001100%100%97%▲▲100%97%99%92%101%
202502171,3691,3711,3591,364278,700-5100%100%71%99%97%100%92%101%
202502181,3581,3631,3311,341519,000-2398%99%186%▼▼99%99%102%91%100%
202502191,3401,3471,3311,332452,500-999%99%87%▼▼▼99%100%102%90%100%
202502201,3301,3321,3111,313497,500-1999%99%110%▼▼▼▼101%101%103%89%100%
202502251,3151,3261,3141,323386,90011101%101%78%99%100%102%89%101%
202502261,3301,3321,3071,314414,200-999%99%107%101%102%104%89%100%
202502271,3141,3291,3121,327354,90013101%101%86%98%101%101%90%101%
202502281,3331,3371,3061,308458,000-2099%98%129%101%102%102%89%100%
202503031,3161,3321,3141,330337,60022102%101%74%100%99%0%91%102%
202503041,3421,3501,3301,336367,5006100%100%109%▲▲99%99%0%92%102%
202503051,3491,3511,3291,342349,0007100%99%95%▲▲▲99%100%0%94%103%
202503061,3541,3551,3401,341267,100-1100%99%77%100%102%0%95%103%
202503071,3301,3371,3181,325358,100-1699%100%134%▼▼100%102%0%94%101%
202503101,3281,3301,3131,323473,800-2100%100%132%▼▼▼99%100%0%94%101%
202503111,3421,3441,3141,329582,5006100%99%123%101%100%0%97%102%
202503121,3421,3581,3411,351514,50022102%101%88%▲▲101%0%0%99%103%
202503131,3511,3621,3411,361478,10010101%101%93%▲▲▲100%0%0%99%104%
202503141,3421,3551,3361,348495,400-1399%100%104%99%0%0%99%103%
202503171,3461,3531,3391,339318,000-1099%99%64%▼▼%%%98%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-07521,500249,900510,20039,80011,300210,100
2025-02-28505,100244,200497,90039,0007,200205,200
2025-02-21508,500251,600493,90042,20014,600209,400
2025-02-14504,700228,300493,90038,80010,800189,500
2025-02-07505,300223,000492,50033,70012,800189,300
2025-01-31525,900200,000495,30035,10030,600164,900
2025-01-24532,500216,600495,30039,80037,200176,800
2025-01-17536,400217,900495,30040,70041,100177,200
2025-01-10550,000211,700495,60038,60054,400173,100
2024-12-27557,200189,000495,60039,70061,600149,300
2024-12-20561,400179,300505,30040,40056,100138,900
2024-12-13555,100191,800502,40042,70052,700149,100
2024-12-06544,800179,800502,10040,90042,700138,900
2024-11-29545,800181,500502,10040,80043,700140,700
2024-11-22549,000184,100502,40042,60046,600141,500
2024-11-15545,600187,200502,40042,00043,200145,200
2024-11-08570,800213,200502,60054,70068,200158,500
2024-11-01571,300220,100502,60058,80068,700161,300
2024-10-25581,800223,000500,90056,60080,900166,400
2024-10-18586,300322,200501,00061,40085,300260,800
2024-10-11587,100354,500504,10062,70083,000291,800
2024-10-04595,000362,300506,20060,60088,800301,700
2024-09-27583,100211,400504,00072,80079,100138,600
2024-09-20601,900200,700525,20069,90076,700130,800
2024-09-13575,000201,300511,70072,20063,300129,100
2024-09-06568,900177,700505,70070,60063,200107,100
2024-08-30559,700234,800503,60069,00056,100165,800
2024-08-23546,000249,800490,50069,60055,500180,200
2024-08-16541,700247,400490,50069,10051,200178,300
2024-08-09493,100255,700438,80069,90054,300185,800
2024-08-02504,400275,400441,90079,70062,500195,700
2024-07-26510,300330,500441,80083,50068,500247,000
2024-07-19509,100307,100442,500108,70066,600198,400
2024-07-12501,600333,100436,20098,50065,400234,600
2024-07-05465,100359,900409,100113,30056,000246,600
2024-06-28465,800353,800417,100114,60048,700239,200
2024-06-21456,400368,100417,100122,90039,300245,200
2024-06-14458,700374,700417,200127,50041,500247,200
2024-06-07453,700474,800417,200190,10036,500284,700
2024-05-31450,500526,500417,100196,10033,400330,400
2024-05-24445,200563,000415,900199,00029,300364,000
2024-05-17442,400593,500415,900197,00026,500396,500
2024-05-10455,300506,700430,100196,30025,200310,400
2024-05-02446,000457,700429,500184,60016,500273,100
2024-04-26444,100453,500429,500179,60014,600273,900
2024-04-19444,000456,000430,600184,50013,400271,500
2024-04-12449,300451,900427,300181,10022,000270,800
2024-04-05452,500428,500423,400163,20029,100265,300
2024-03-29434,700429,700419,200163,00015,500266,700
2024-03-22476,400413,900457,400193,20019,000220,700
2024-03-15447,400408,200432,000193,60015,400214,600
2024-03-08405,800382,000388,700190,60017,100191,400
2024-03-01400,200326,200383,300198,80016,900127,400
2024-02-22406,000318,100383,700195,40022,300122,700
2024-02-16398,700306,600384,100191,20014,600115,400
2024-02-09396,800333,700382,400203,90014,400129,800
2024-02-02391,700368,900380,200200,10011,500168,800
2024-01-26347,500255,600332,20098,80015,300156,800
2024-01-1920,900254,6003,200108,10017,700146,500
2024-01-1217,400254,9003,200115,80014,200139,100

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
2025-03-11 Nomura International plc4,632,7662.70%14,3001,3421,3441,3141,329582,500
2025-03-06 Nomura International plc4,618,4662.69%-18,5021,3541,3551,3401,341267,100
2025-03-05 Nomura International plc4,636,9682.70%15,3931,3491,3511,3291,342349,000
2025-03-04 Nomura International plc4,621,5752.69%-13,5001,3421,3501,3301,336367,500
2025-03-03 Nomura International plc4,635,0752.70%7,8001,3161,3321,3141,330337,600
2025-02-28 Nomura International plc4,627,2752.69%-120,9021,3331,3371,3061,308458,000
2025-02-19 Nomura International plc4,748,1772.76%-203,3491,3401,3471,3311,332452,500
2025-02-04 Nomura International plc4,951,5262.88%-31,4871,4301,4341,3871,390643,600
2025-02-04 Nomura International plc4,951,5262.88%-31,4871,4301,4341,3871,390643,600
2025-02-03 Pacific Alliance Group Ltd.832,7150.49%-70,8941,4431,4501,4181,422657,200
2025-02-03 Pacific Alliance Group Ltd.832,7150.49%-70,8941,4431,4501,4181,422657,200
2025-01-24 Pacific Alliance Group Ltd.903,6090.52%-132,7911,4731,4751,4611,466204,200
2025-01-23 Pacific Alliance Group Ltd.1,036,4000.60%132,7911,4481,4701,4431,467289,700
2025-01-06 MERRILL LYNCH INTERNATIONAL175,5070.10%-2,403,5761,5001,5041,4811,482530,400
2024-12-30 MERRILL LYNCH INTERNATIONAL2,579,0831.50%1,4971,5061,4911,497585,100
2024-12-27 Nomura International plc4,983,0132.90%163,4941,4881,4941,4781,494469,400
2024-12-27 Pacific Alliance Group Ltd.903,6090.52%175,8731,4881,4941,4781,494469,400
2024-12-24 Nomura International plc4,819,5192.81%180,5991,4631,4741,4601,469402,900
2024-12-19 Pacific Alliance Group Ltd.727,7360.48%-216,4641,4341,4641,4301,446396,600
2024-12-18 Pacific Alliance Group Ltd.944,2000.55%1,4551,4591,4381,439332,600
2024-12-17 Nomura International plc4,638,9202.70%25,4451,4501,4661,4471,455479,100
2024-11-26 MERRILL LYNCH INTERNATIONAL00.00%-3,251,6661,3801,3861,3611,379273,700
2024-11-25 MERRILL LYNCH INTERNATIONAL3,251,6661.89%1,4051,4191,3861,386555,300
2024-11-22 Nomura International plc4,613,4752.69%187,4001,3901,3961,3811,390317,700
2024-11-21 Nomura International plc4,426,0752.58%-32,6001,3831,3901,3721,388257,100
2024-11-20 Nomura International plc4,458,6752.60%1,0001,3801,3871,3761,383155,200
2024-11-19 Nomura International plc4,457,6752.59%-24,7001,3871,3941,3801,383252,200
2024-11-15 Nomura International plc4,482,3752.61%3,604,9001,3801,3881,3741,376242,500
2024-11-14 Nomura International plc877,4750.51%1,3781,3841,3671,374264,100
2024-10-23 Nomura International plc846,6750.49%-21,1001,4061,4161,3971,404288,400
2024-10-22 Nomura International plc867,7750.50%1,4031,4191,4031,416339,700
2024-09-26 Nomura International plc407,0750.23%-3,379,8001,3791,3961,3681,3961,141,000
2024-09-19 Nomura International plc3,786,8752.20%128,5001,3571,3701,3561,358766,400
2024-09-12 Integrated Core Strategies (Asia) Pte. Ltd.798,7000.46%-141,7001,3501,3611,3461,349488,900
2024-09-11 Nomura International plc3,658,3752.13%196,0001,3621,3631,3281,339511,100
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.940,4000.54%-210,2051,3401,3671,3351,363874,800
2024-09-05 Nomura International plc3,462,3752.01%174,8001,3431,3451,3261,329536,100
2024-08-20 Nomura International plc3,287,5751.91%52,9001,2801,2901,2681,286479,400
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.1,150,6050.67%279,5541,2121,2621,2061,2381,326,500
2024-08-06 Nomura International plc3,234,6751.88%-89,5001,2391,2471,1901,2101,014,700
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.871,0510.50%24,2401,2611,2711,2521,261983,700
2024-08-02 Nomura International plc3,324,1751.93%95,9001,2611,2711,2521,261983,700
2024-07-30 Nomura International plc3,228,2751.88%155,7001,3441,3451,3271,333595,000
2024-07-29 Nomura International plc3,072,5751.79%-35,0001,3171,3471,3121,343688,000
2024-07-24 Nomura International plc3,107,5751.81%176,2001,2951,3021,2841,291502,600
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.846,8110.49%-11,6981,2941,3001,2891,292519,600
2024-07-10 Integrated Core Strategies (Asia) Pte. Ltd.858,5090.50%48,0221,2791,2831,2701,283382,500
2024-06-28 Nomura International plc2,931,3751.70%143,6001,2561,2631,2491,262342,000
2024-06-25 Integrated Core Strategies (Asia) Pte. Ltd.810,4870.47%-48,1571,2501,2671,2401,264528,800
2024-06-24 Integrated Core Strategies (Asia) Pte. Ltd.858,6440.50%66,0291,2371,2491,2331,246373,900
2024-06-24 Nomura International plc2,787,7751.62%-298,5001,2371,2491,2331,246373,900
2024-06-21 Nomura International plc3,086,2751.80%12,0001,2301,2371,2221,227405,200
2024-06-20 Nomura International plc3,074,2751.79%-16,1001,2341,2371,2171,229223,700
2024-06-17 Nomura International plc3,090,3751.80%149,2001,2401,2451,2091,212417,100
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.792,6150.46%-104,2701,2301,2531,2221,252634,400
2024-06-04 Nomura International plc2,941,1751.71%31,8001,2201,2221,2061,215307,500
2024-05-31 Nomura International plc2,909,3751.69%-28,8001,1891,2161,1891,216583,200
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.896,8850.52%45,5871,1841,1861,1761,181263,400
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.851,2980.49%-9,1981,1911,2111,1891,191467,700
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.860,4960.50%1,1901,2021,1871,194288,000
2024-05-14 Nomura International plc2,938,1751.71%134,0001,2281,2461,2241,232430,600
2024-04-26 Nomura International plc2,804,1751.63%68,3001,2451,2611,2311,256418,200
2024-04-22 Nomura International plc2,735,8751.59%-41,0001,2491,2591,2391,258366,300
2024-04-15 Nomura International plc2,776,8751.61%46,7001,2801,3031,2761,295978,200
2024-04-05 Nomura International plc2,730,1751.59%-28,2001,2541,2691,2421,262591,200
2024-04-03 Nomura International plc2,758,3751.60%168,3001,2581,2781,2511,260862,000
2024-03-28 Nomura International plc2,590,0751.51%54,9001,2181,2181,1951,199540,500
2024-03-11 Nomura International plc2,535,1751.47%246,8001,2241,2271,1761,188659,800

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VC5H3502025-03-04 09:19ニプロ株式会社日本電気硝子株式会社変更報告書
S100V7813502025-02-07 13:22ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UWPC3502024-12-06 13:39ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UTIL3502024-11-22 10:55ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UHO43502024-10-07 10:30ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UH9E3502024-10-03 10:18ニプロ株式会社野村證券株式会社変更報告書
S100UH363502024-10-02 14:14ニプロ株式会社野村證券株式会社変更報告書
S100UEIV3502024-09-24 10:20ニプロ(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100UBSM3502024-09-06 13:02ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UBY33502024-09-06 11:53ニプロ(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100U9MX3502024-08-22 14:05ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100U9E03502024-08-22 10:19ニプロ(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100U2T33502024-07-19 16:17ニプロ株式会社ゴールドマン・サックス証券株式会社大量保有報告書(特例対象株券等)
S100TARV3502024-04-22 10:12ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100T4103502024-03-25 14:24ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100SORL3502024-01-29 13:21ニプロ株式会社日本電気硝子株式会社変更報告書

企業サイト更新情報