| 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 | 1,949 | 1,949 | 1,918 | 1,931 | 7,800 | -1 | 100% | 99% | 90% | ▼ | 100% | 97% | 90% | 99% | 105% |
| 20240925 | 1,931 | 1,931 | 1,918 | 1,928 | 2,600 | -3 | 100% | 100% | 33% | ▼▼ | 101% | 97% | 89% | 98% | 105% |
| 20240926 | 1,930 | 1,962 | 1,928 | 1,957 | 4,800 | 29 | 102% | 101% | 185% | ▲ | 100% | 97% | 90% | 100% | 106% |
| 20240927 | 1,902 | 1,922 | 1,884 | 1,895 | 5,300 | -62 | 97% | 100% | 110% | ▼ | 98% | 97% | 89% | 97% | 103% |
| 20240930 | 1,912 | 1,912 | 1,868 | 1,868 | 5,000 | -27 | 99% | 98% | 94% | ▼▼ | 100% | 100% | 91% | 95% | 101% |
| 20241001 | 1,870 | 1,910 | 1,870 | 1,870 | 1,300 | 2 | 100% | 100% | 26% | ▲ | 99% | 99% | 91% | 96% | 101% |
| 20241002 | 1,871 | 1,871 | 1,846 | 1,846 | 3,900 | -24 | 99% | 99% | 300% | ▼ | 99% | 96% | 90% | 94% | 100% |
| 20241003 | 1,865 | 1,865 | 1,846 | 1,847 | 1,900 | 1 | 100% | 99% | 49% | ▲ | 100% | 94% | 91% | 94% | 100% |
| 20241004 | 1,851 | 1,877 | 1,851 | 1,857 | 4,700 | 10 | 101% | 100% | 247% | ▲▲ | 100% | 91% | 89% | 95% | 101% |
| 20241007 | 1,870 | 1,876 | 1,861 | 1,861 | 1,000 | 4 | 100% | 100% | 21% | ▲▲▲ | 97% | 92% | 89% | 95% | 101% |
| 20241008 | 1,852 | 1,852 | 1,782 | 1,789 | 11,700 | -72 | 96% | 97% | 1170% | ▼ | 96% | 94% | 93% | 91% | 100% |
| 20241009 | 1,808 | 1,808 | 1,733 | 1,744 | 21,100 | -45 | 97% | 96% | 180% | ▼▼ | 97% | 97% | 96% | 89% | 100% |
| 20241010 | 1,755 | 1,755 | 1,703 | 1,711 | 12,800 | -33 | 98% | 97% | 61% | ▼▼▼ | 100% | 100% | 99% | 87% | 100% |
| 20241011 | 1,704 | 1,729 | 1,700 | 1,708 | 14,100 | -3 | 100% | 100% | 110% | ▼▼▼▼ | 99% | 98% | 98% | 87% | 100% |
| 20241015 | 1,721 | 1,721 | 1,702 | 1,703 | 7,800 | -5 | 100% | 99% | 55% | ▼▼▼▼▼ | 100% | 99% | 99% | 87% | 100% |
| 20241016 | 1,703 | 1,721 | 1,697 | 1,700 | 9,200 | -3 | 100% | 100% | 118% | ▼▼▼▼▼▼ | 99% | 97% | 99% | 87% | 100% |
| 20241017 | 1,710 | 1,718 | 1,693 | 1,696 | 6,600 | -4 | 100% | 99% | 72% | ▼▼▼▼▼▼▼ | 99% | 97% | 100% | 87% | 100% |
| 20241018 | 1,696 | 1,698 | 1,661 | 1,672 | 9,100 | -24 | 99% | 99% | 138% | ▼▼▼▼▼▼▼▼ | 101% | 99% | 101% | 85% | 100% |
| 20241021 | 1,668 | 1,689 | 1,668 | 1,679 | 8,400 | 7 | 100% | 101% | 92% | ▲ | 98% | 93% | 99% | 86% | 100% |
| 20241022 | 1,709 | 1,709 | 1,658 | 1,667 | 10,100 | -12 | 99% | 98% | 120% | ▼ | 98% | 95% | 101% | 85% | 100% |
| 20241023 | 1,667 | 1,667 | 1,616 | 1,632 | 14,600 | -35 | 98% | 98% | 145% | ▼▼ | 102% | 98% | 104% | 83% | 100% |
| 20241024 | 1,610 | 1,644 | 1,592 | 1,644 | 15,300 | 12 | 101% | 102% | 105% | ▲ | 96% | 100% | 101% | 84% | 101% |
| 20241025 | 1,634 | 1,634 | 1,571 | 1,575 | 10,700 | -69 | 96% | 96% | 70% | ▼ | 101% | 104% | 103% | 83% | 100% |
| 20241028 | 1,577 | 1,611 | 1,570 | 1,586 | 16,300 | 11 | 101% | 101% | 152% | ▲ | 100% | 104% | 102% | 85% | 101% |
| 20241029 | 1,586 | 1,604 | 1,576 | 1,582 | 8,800 | -4 | 100% | 100% | 54% | ▼ | 98% | 105% | 101% | 85% | 100% |
| 20241030 | 1,576 | 1,582 | 1,512 | 1,541 | 73,300 | -41 | 97% | 98% | 833% | ▼▼ | 106% | 110% | 103% | 83% | 100% |
| 20241031 | 1,540 | 1,641 | 1,539 | 1,634 | 21,400 | 93 | 106% | 106% | 29% | ▲ | 102% | 106% | 100% | 88% | 106% |
| 20241101 | 1,594 | 1,644 | 1,594 | 1,627 | 6,200 | -7 | 100% | 102% | 29% | ▼ | 101% | 103% | 98% | 87% | 106% |
| 20241105 | 1,630 | 1,654 | 1,611 | 1,654 | 5,000 | 27 | 102% | 101% | 81% | ▲ | 100% | 100% | 96% | 89% | 107% |
| 20241106 | 1,654 | 1,666 | 1,651 | 1,651 | 3,000 | -3 | 100% | 100% | 60% | ▼ | 102% | 98% | 96% | 92% | 107% |
| 20241107 | 1,651 | 1,688 | 1,651 | 1,688 | 5,800 | 37 | 102% | 102% | 193% | ▲ | 100% | 96% | 94% | 97% | 110% |
| 20241108 | 1,687 | 1,687 | 1,657 | 1,682 | 2,500 | -6 | 100% | 100% | 43% | ▼ | 99% | 96% | 93% | 98% | 109% |
| 20241111 | 1,665 | 1,670 | 1,642 | 1,646 | 3,300 | -36 | 98% | 99% | 132% | ▼▼ | 97% | 97% | 96% | 96% | 107% |
| 20241112 | 1,647 | 1,675 | 1,600 | 1,600 | 10,500 | -46 | 97% | 97% | 318% | ▼▼▼ | 101% | 99% | 100% | 94% | 104% |
| 20241113 | 1,601 | 1,643 | 1,601 | 1,618 | 3,200 | 18 | 101% | 101% | 30% | ▲ | 99% | 99% | 100% | 95% | 105% |
| 20241114 | 1,611 | 1,629 | 1,597 | 1,597 | 5,400 | -21 | 99% | 99% | 169% | ▼ | 98% | 100% | 101% | 94% | 104% |
| 20241115 | 1,597 | 1,603 | 1,562 | 1,573 | 13,400 | -24 | 98% | 98% | 248% | ▼▼ | 101% | 101% | 102% | 93% | 102% |
| 20241118 | 1,574 | 1,630 | 1,574 | 1,590 | 6,100 | 17 | 101% | 101% | 46% | ▲ | 98% | 100% | 101% | 94% | 103% |
| 20241119 | 1,590 | 1,609 | 1,565 | 1,565 | 6,900 | -25 | 98% | 98% | 113% | ▼ | 101% | 99% | 102% | 93% | 102% |
| 20241120 | 1,570 | 1,602 | 1,570 | 1,591 | 7,600 | 26 | 102% | 101% | 110% | ▲ | 100% | 97% | 101% | 94% | 103% |
| 20241121 | 1,591 | 1,594 | 1,573 | 1,585 | 5,500 | -6 | 100% | 100% | 72% | ▼ | 99% | 97% | 103% | 94% | 103% |
| 20241122 | 1,597 | 1,602 | 1,585 | 1,585 | 6,900 | 0 | 100% | 99% | 125% | -- | 98% | 98% | 105% | 94% | 103% |
| 20241125 | 1,585 | 1,586 | 1,551 | 1,552 | 8,000 | -33 | 98% | 98% | 116% | ▼ | 100% | 100% | 107% | 92% | 101% |
| 20241126 | 1,552 | 1,567 | 1,537 | 1,545 | 8,000 | -7 | 100% | 100% | 100% | ▼▼ | 99% | 100% | 107% | 92% | 100% |
| 20241127 | 1,542 | 1,552 | 1,520 | 1,523 | 5,300 | -22 | 99% | 99% | 66% | ▼▼▼ | 102% | 101% | 109% | 90% | 100% |
| 20241128 | 1,523 | 1,557 | 1,523 | 1,547 | 4,400 | 24 | 102% | 102% | 83% | ▲ | 100% | 100% | 107% | 92% | 102% |
| 20241129 | 1,547 | 1,555 | 1,532 | 1,550 | 2,300 | 3 | 100% | 100% | 52% | ▲▲ | 99% | 100% | 107% | 92% | 102% |
| 20241202 | 1,550 | 1,560 | 1,541 | 1,541 | 6,200 | -9 | 99% | 99% | 270% | ▼ | 100% | 102% | 107% | 91% | 101% |
| 20241203 | 1,543 | 1,558 | 1,538 | 1,541 | 4,200 | 0 | 100% | 100% | 68% | -- | 98% | 104% | 108% | 91% | 101% |
| 20241204 | 1,540 | 1,555 | 1,503 | 1,504 | 17,500 | -37 | 98% | 98% | 417% | ▼ | 102% | 106% | 109% | 89% | 100% |
| 20241205 | 1,524 | 1,549 | 1,515 | 1,549 | 10,800 | 45 | 103% | 102% | 62% | ▲ | 97% | 101% | 105% | 92% | 103% |
| 20241206 | 1,575 | 1,575 | 1,525 | 1,525 | 11,800 | -24 | 98% | 97% | 109% | ▼ | 103% | 104% | 0% | 93% | 101% |
| 20241209 | 1,525 | 1,578 | 1,520 | 1,578 | 7,500 | 53 | 103% | 103% | 64% | ▲ | 102% | 101% | 0% | 98% | 105% |
| 20241210 | 1,573 | 1,612 | 1,564 | 1,609 | 7,400 | 31 | 102% | 102% | 99% | ▲▲ | 98% | 100% | 0% | 99% | 107% |
| 20241211 | 1,612 | 1,612 | 1,563 | 1,583 | 7,600 | -26 | 98% | 98% | 103% | ▼ | 99% | 101% | 0% | 98% | 105% |
| 20241212 | 1,587 | 1,595 | 1,570 | 1,574 | 5,900 | -9 | 99% | 99% | 78% | ▼▼ | 101% | 103% | 0% | 98% | 105% |
| 20241213 | 1,584 | 1,593 | 1,541 | 1,593 | 8,100 | 19 | 101% | 101% | 137% | ▲ | 100% | 104% | 0% | 99% | 106% |
| 20241216 | 1,591 | 1,595 | 1,576 | 1,595 | 3,000 | 2 | 100% | 100% | 37% | ▲▲ | 101% | 104% | 0% | 99% | 106% |
| 20241217 | 1,596 | 1,604 | 1,586 | 1,604 | 3,800 | 9 | 101% | 101% | 127% | ▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241218 | 1,604 | 1,610 | 1,585 | 1,610 | 2,500 | 6 | 100% | 100% | 66% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 107% |
| 20241219 | 1,600 | 1,638 | 1,600 | 1,638 | 4,100 | 28 | 102% | 102% | 164% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 109% |
| 20241220 | 1,647 | 1,700 | 1,636 | 1,657 | 16,400 | 19 | 101% | 101% | 400% | ▲▲▲▲▲▲ | % | % | % | 100% | 110% |
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 | 300 | 48,400 | 0 | 14,800 | 300 | 33,600 |
| 2024-12-06 | 400 | 49,300 | 0 | 15,300 | 400 | 34,000 |
| 2024-11-29 | 500 | 49,000 | 0 | 14,200 | 500 | 34,800 |
| 2024-11-22 | 500 | 48,800 | 0 | 13,900 | 500 | 34,900 |
| 2024-11-15 | 400 | 48,600 | 0 | 13,800 | 400 | 34,800 |
| 2024-11-08 | 200 | 49,200 | 0 | 13,500 | 200 | 35,700 |
| 2024-11-01 | 300 | 49,800 | 0 | 13,500 | 300 | 36,300 |
| 2024-10-25 | 200 | 48,600 | 0 | 13,200 | 200 | 35,400 |
| 2024-10-18 | 0 | 49,400 | 0 | 13,000 | 0 | 36,400 |
| 2024-10-11 | 100 | 48,100 | 0 | 11,900 | 100 | 36,200 |
| 2024-10-04 | 600 | 43,900 | 0 | 11,100 | 600 | 32,800 |
| 2024-09-27 | 700 | 43,300 | 0 | 10,900 | 700 | 32,400 |
| 2024-09-20 | 1,200 | 43,700 | 0 | 11,400 | 1,200 | 32,300 |
| 2024-09-13 | 800 | 45,100 | 0 | 12,400 | 800 | 32,700 |
| 2024-09-06 | 1,000 | 44,900 | 0 | 12,100 | 1,000 | 32,800 |
| 2024-08-30 | 1,000 | 46,100 | 0 | 13,100 | 1,000 | 33,000 |
| 2024-08-23 | 2,600 | 44,800 | 0 | 12,600 | 2,600 | 32,200 |
| 2024-08-16 | 1,500 | 48,300 | 0 | 15,700 | 1,500 | 32,600 |
| 2024-08-09 | 3,100 | 48,000 | 0 | 15,000 | 3,100 | 33,000 |
| 2024-08-02 | 1,200 | 52,900 | 0 | 19,100 | 1,200 | 33,800 |
| 2024-07-26 | 2,600 | 53,600 | 0 | 18,900 | 2,600 | 34,700 |
| 2024-07-19 | 1,700 | 54,900 | 0 | 19,700 | 1,700 | 35,200 |
| 2024-07-12 | 800 | 59,800 | 0 | 23,000 | 800 | 36,800 |
| 2024-07-05 | 2,200 | 58,300 | 0 | 23,200 | 2,200 | 35,100 |
| 2024-06-28 | 2,900 | 59,900 | 0 | 22,800 | 2,900 | 37,100 |
| 2024-06-21 | 600 | 64,300 | 0 | 31,100 | 600 | 33,200 |
| 2024-06-14 | 600 | 65,300 | 0 | 31,800 | 600 | 33,500 |
| 2024-06-07 | 900 | 65,200 | 0 | 31,600 | 900 | 33,600 |
| 2024-05-31 | 1,400 | 64,700 | 0 | 31,600 | 1,400 | 33,100 |
| 2024-05-24 | 1,400 | 63,000 | 0 | 29,100 | 1,400 | 33,900 |
| 2024-05-17 | 900 | 61,500 | 0 | 28,200 | 900 | 33,300 |
| 2024-05-10 | 900 | 52,600 | 0 | 17,700 | 900 | 34,900 |
| 2024-05-02 | 1,100 | 53,500 | 0 | 17,600 | 1,100 | 35,900 |
| 2024-04-26 | 1,000 | 52,500 | 0 | 17,600 | 1,000 | 34,900 |
| 2024-04-19 | 1,000 | 51,400 | 0 | 17,400 | 1,000 | 34,000 |
| 2024-04-12 | 1,400 | 52,300 | 0 | 16,700 | 1,400 | 35,600 |
| 2024-04-05 | 2,200 | 50,600 | 0 | 16,600 | 2,200 | 34,000 |
| 2024-03-29 | 2,200 | 48,300 | 0 | 16,100 | 2,200 | 32,200 |
| 2024-03-22 | 1,900 | 46,900 | 0 | 14,600 | 1,900 | 32,300 |
| 2024-03-15 | 200 | 48,400 | 0 | 14,800 | 200 | 33,600 |
| 2024-03-08 | 200 | 49,500 | 0 | 14,500 | 200 | 35,000 |
| 2024-03-01 | 200 | 48,900 | 0 | 13,500 | 200 | 35,400 |
| 2024-02-22 | 300 | 46,600 | 0 | 13,600 | 300 | 33,000 |
| 2024-02-16 | 300 | 47,300 | 0 | 13,300 | 300 | 34,000 |
| 2024-02-09 | 600 | 48,600 | 0 | 13,900 | 600 | 34,700 |
| 2024-02-02 | 600 | 46,600 | 0 | 13,600 | 600 | 33,000 |
| 2024-01-26 | 600 | 48,100 | 0 | 13,400 | 600 | 34,700 |
| 2024-01-19 | 800 | 42,900 | 0 | 13,500 | 800 | 29,400 |
| 2024-01-12 | 700 | 39,200 | 0 | 12,700 | 700 | 26,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 14:00 | ナイス | 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（進捗報告） |
| 20241107 | 13:00 | ナイス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 13:00 | ナイス | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 20241107 | 13:00 | ナイス | 剰余金の配当（中間配当）に関するお知らせ |
| 20240920 | 15:00 | ナイス | 従業員に対する譲渡制限付株式としての自己株式の処分に関する払込完了及び一部失権に関するお知らせ |
| 20240823 | 13:00 | ナイス | セレックスホールディングス株式会社の株式の取得に関するお知らせ |
| 20240808 | 12:30 | ナイス | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 11:00 | ナイス | 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関する払込完了のお知らせ |
| 20240726 | 11:00 | ナイス | 従業員に対する譲渡制限付株式報酬としての自己株式の処分に関する払込完了のお知らせ |
| 20240711 | 11:00 | ナイス | 資本業務提携に関するお知らせ |
| 20240627 | 13:00 | ナイス | 取締役に対する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 |
| 20240627 | 13:00 | ナイス | 株主優待制度導入に関するお知らせ |
| 20240627 | 13:00 | ナイス | 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240627 | 13:00 | ナイス | 従業員に対する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 |
| 20240514 | 11:00 | ナイス | 剰余金の配当（増配）及び配当政策の変更に関するお知らせ |
| 20240514 | 11:00 | ナイス | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240514 | 11:00 | ナイス | 取締役・監査役候補者の選任に関するお知らせ |
| 20240501 | 10:00 | ナイス | 業績予想の修正に関するお知らせ |
| 20240322 | 15:00 | ナイス | 調達資金の使途の変更に関するお知らせ |
| 20240214 | 12:00 | ナイス | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240116 | 17:15 | ナイス | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8089 | 1 | ナイス株式会社 | 2024-12-21 13:21:31 |
| 8089 | 2 | 株式情報・株主還元・配当｜株主・投資家の皆様へ | ナイス株式会社 | 2024-06-21 20:29:51 |
| 8089 | 2 | 株主総会｜株主・投資家の皆様へ | ナイス株式会社 | 2024-06-21 20:29:50 |
| 8089 | 2 | ニュース＆レポート | ナイス株式会社 | 2024-06-19 13:48:12 |
| 8089 | 2 | ニュース＆レポート | ナイス株式会社 | 2024-06-19 13:48:11 |
| 8089 | 2 | ニュース＆レポート | ナイス株式会社 | 2024-06-19 13:48:10 |
| 8089 | 2 | IRカレンダー｜株主・投資家の皆様へ | ナイス株式会社 | 2024-06-18 09:24:00 |
| 8089 | 2 | 株式情報・株主還元・配当｜株主・投資家の皆様へ | ナイス株式会社 | 2024-06-15 13:19:48 |
| 8089 | 2 | ニュース＆レポート | ナイス株式会社 | 2024-06-14 21:43:14 |
| 8089 | 3 | 剰余金の配当（中間配当）に関するお知らせ | 2024-11-07 21:31:57 |