| 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 | 1,987 | 1,987 | 1,932 | 1,955 | 44,600 | -23 | 99% | 98% | 277% | ▼▼ | 101% | 101% | 103% | 98% | 101% |
| 20250311 | 1,936 | 1,959 | 1,920 | 1,957 | 28,500 | 2 | 100% | 101% | 64% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20250312 | 1,965 | 1,975 | 1,950 | 1,959 | 11,000 | 2 | 100% | 100% | 39% | ▲▲ | 100% | 101% | 100% | 98% | 101% |
| 20250313 | 1,960 | 1,960 | 1,950 | 1,960 | 9,600 | 1 | 100% | 100% | 87% | ▲▲▲ | 100% | 102% | 98% | 98% | 101% |
| 20250314 | 1,960 | 1,960 | 1,942 | 1,953 | 18,100 | -7 | 100% | 100% | 189% | ▼ | 99% | 102% | 97% | 98% | 101% |
| 20250317 | 1,973 | 1,973 | 1,947 | 1,963 | 38,500 | 10 | 101% | 99% | 213% | ▲ | 100% | 101% | 97% | 99% | 101% |
| 20250318 | 1,975 | 1,976 | 1,959 | 1,976 | 21,900 | 13 | 101% | 100% | 57% | ▲▲ | 100% | 101% | 97% | 99% | 102% |
| 20250319 | 1,980 | 1,987 | 1,967 | 1,981 | 22,200 | 5 | 100% | 100% | 101% | ▲▲▲ | 101% | 101% | 97% | 100% | 102% |
| 20250321 | 1,986 | 2,006 | 1,970 | 2,006 | 23,300 | 25 | 101% | 101% | 105% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 104% |
| 20250324 | 2,003 | 2,017 | 1,987 | 2,004 | 21,900 | -2 | 100% | 100% | 94% | ▼ | 100% | 98% | 97% | 100% | 104% |
| 20250325 | 2,000 | 2,003 | 1,987 | 1,991 | 23,900 | -13 | 99% | 100% | 109% | ▼▼ | 100% | 96% | 97% | 99% | 103% |
| 20250326 | 1,995 | 2,005 | 1,991 | 1,996 | 13,800 | 5 | 100% | 100% | 58% | ▲ | 100% | 96% | 97% | 100% | 103% |
| 20250327 | 1,998 | 2,000 | 1,991 | 1,994 | 32,400 | -2 | 100% | 100% | 235% | ▼ | 100% | 97% | 99% | 99% | 102% |
| 20250328 | 1,950 | 1,970 | 1,941 | 1,959 | 23,700 | -35 | 98% | 100% | 73% | ▼▼ | 99% | 97% | 101% | 98% | 101% |
| 20250331 | 1,935 | 1,949 | 1,910 | 1,915 | 36,300 | -44 | 98% | 99% | 153% | ▼▼▼ | 100% | 98% | 103% | 95% | 100% |
| 20250401 | 1,920 | 1,934 | 1,913 | 1,921 | 16,700 | 6 | 100% | 100% | 46% | ▲ | 98% | 97% | 102% | 96% | 100% |
| 20250402 | 1,944 | 1,944 | 1,897 | 1,900 | 28,300 | -21 | 99% | 98% | 169% | ▼ | 101% | 102% | 106% | 95% | 100% |
| 20250403 | 1,860 | 1,884 | 1,852 | 1,876 | 38,200 | -24 | 99% | 101% | 135% | ▼▼ | 99% | 103% | 108% | 94% | 100% |
| 20250404 | 1,836 | 1,851 | 1,777 | 1,822 | 87,900 | -54 | 97% | 99% | 230% | ▼▼▼ | 104% | 106% | 109% | 91% | 100% |
| 20250408 | 1,813 | 1,916 | 1,810 | 1,887 | 59,700 | 65 | 104% | 104% | 68% | ▲ | 100% | 103% | 110% | 94% | 104% |
| 20250409 | 1,854 | 1,888 | 1,816 | 1,846 | 44,300 | -41 | 98% | 100% | 74% | ▼ | 99% | 99% | 106% | 92% | 101% |
| 20250410 | 1,926 | 1,930 | 1,878 | 1,898 | 42,900 | 52 | 103% | 99% | 97% | ▲ | 103% | 104% | 113% | 95% | 104% |
| 20250411 | 1,840 | 1,904 | 1,826 | 1,896 | 36,400 | -2 | 100% | 103% | 85% | ▼ | 100% | 101% | 109% | 95% | 104% |
| 20250414 | 1,912 | 1,922 | 1,904 | 1,913 | 10,900 | 17 | 101% | 100% | 30% | ▲ | 99% | 100% | 109% | 95% | 105% |
| 20250415 | 1,924 | 1,926 | 1,896 | 1,900 | 16,800 | -13 | 99% | 99% | 154% | ▼ | 100% | 102% | 111% | 95% | 104% |
| 20250416 | 1,893 | 1,919 | 1,891 | 1,892 | 16,000 | -8 | 100% | 100% | 95% | ▼▼ | 101% | 102% | 111% | 94% | 104% |
| 20250417 | 1,892 | 1,906 | 1,881 | 1,906 | 5,800 | 14 | 101% | 101% | 36% | ▲ | 102% | 101% | 110% | 95% | 105% |
| 20250418 | 1,901 | 1,934 | 1,901 | 1,933 | 7,700 | 27 | 101% | 102% | 133% | ▲▲ | 99% | 99% | 109% | 96% | 106% |
| 20250421 | 1,933 | 1,933 | 1,912 | 1,912 | 4,800 | -21 | 99% | 99% | 62% | ▼ | 101% | 102% | 110% | 95% | 105% |
| 20250422 | 1,911 | 1,941 | 1,911 | 1,927 | 4,600 | 15 | 101% | 101% | 96% | ▲ | 99% | 102% | 108% | 97% | 106% |
| 20250423 | 1,941 | 1,943 | 1,921 | 1,927 | 8,900 | 0 | 100% | 99% | 193% | -- | 100% | 103% | 109% | 97% | 106% |
| 20250424 | 1,929 | 1,937 | 1,920 | 1,920 | 6,600 | -7 | 100% | 100% | 74% | ▼ | 99% | 102% | 109% | 96% | 105% |
| 20250425 | 1,925 | 1,925 | 1,913 | 1,915 | 7,500 | -5 | 100% | 99% | 114% | ▼▼ | 101% | 104% | 109% | 98% | 105% |
| 20250428 | 1,926 | 1,954 | 1,917 | 1,954 | 14,700 | 39 | 102% | 101% | 196% | ▲ | 102% | 103% | 109% | 100% | 107% |
| 20250430 | 1,940 | 1,980 | 1,937 | 1,980 | 16,100 | 26 | 101% | 102% | 110% | ▲▲ | 100% | 104% | 109% | 100% | 109% |
| 20250501 | 1,971 | 1,987 | 1,960 | 1,971 | 20,900 | -9 | 100% | 100% | 130% | ▼ | 99% | 105% | 109% | 100% | 108% |
| 20250502 | 1,977 | 1,979 | 1,955 | 1,957 | 17,300 | -14 | 99% | 99% | 83% | ▼▼ | 102% | 106% | 112% | 99% | 107% |
| 20250507 | 1,954 | 1,999 | 1,953 | 1,999 | 29,600 | 42 | 102% | 102% | 171% | ▲ | 101% | 105% | 110% | 100% | 110% |
| 20250508 | 1,989 | 2,015 | 1,985 | 2,006 | 22,100 | 7 | 100% | 101% | 75% | ▲▲ | 102% | 104% | 108% | 100% | 109% |
| 20250509 | 2,010 | 2,045 | 2,000 | 2,041 | 41,500 | 35 | 102% | 102% | 188% | ▲▲▲ | 100% | 99% | 105% | 100% | 111% |
| 20250512 | 2,080 | 2,105 | 2,008 | 2,071 | 265,900 | 30 | 101% | 100% | 641% | ▲▲▲▲ | 98% | 98% | 103% | 100% | 109% |
| 20250513 | 2,117 | 2,120 | 2,073 | 2,076 | 86,900 | 5 | 100% | 98% | 33% | ▲▲▲▲▲ | 100% | 101% | 105% | 100% | 110% |
| 20250514 | 2,085 | 2,108 | 2,076 | 2,095 | 30,200 | 19 | 101% | 100% | 35% | ▲▲▲▲▲▲ | 99% | 101% | 105% | 100% | 111% |
| 20250515 | 2,085 | 2,085 | 2,051 | 2,058 | 28,500 | -37 | 98% | 99% | 94% | ▼ | 100% | 103% | 106% | 98% | 109% |
| 20250516 | 2,050 | 2,067 | 2,045 | 2,055 | 15,600 | -3 | 100% | 100% | 55% | ▼▼ | 101% | 102% | 106% | 98% | 109% |
| 20250519 | 2,056 | 2,115 | 2,056 | 2,084 | 42,600 | 29 | 101% | 101% | 273% | ▲ | 100% | 100% | 104% | 99% | 109% |
| 20250520 | 2,096 | 2,135 | 2,086 | 2,099 | 49,700 | 15 | 101% | 100% | 117% | ▲▲ | 100% | 100% | 103% | 100% | 110% |
| 20250521 | 2,103 | 2,135 | 2,100 | 2,105 | 33,800 | 6 | 100% | 100% | 68% | ▲▲▲ | 100% | 100% | 102% | 100% | 110% |
| 20250522 | 2,100 | 2,100 | 2,072 | 2,096 | 31,900 | -9 | 100% | 100% | 94% | ▼ | 100% | 100% | 102% | 100% | 109% |
| 20250523 | 2,097 | 2,105 | 2,088 | 2,095 | 7,200 | -1 | 100% | 100% | 23% | ▼▼ | 100% | 102% | 0% | 100% | 109% |
| 20250526 | 2,097 | 2,106 | 2,090 | 2,093 | 13,200 | -2 | 100% | 100% | 183% | ▼▼▼ | 100% | 103% | 0% | 99% | 109% |
| 20250527 | 2,093 | 2,108 | 2,092 | 2,103 | 13,600 | 10 | 100% | 100% | 103% | ▲ | 100% | 103% | 0% | 100% | 110% |
| 20250528 | 2,110 | 2,125 | 2,099 | 2,103 | 10,700 | 0 | 100% | 100% | 79% | -- | 100% | 103% | 0% | 100% | 108% |
| 20250529 | 2,111 | 2,114 | 2,097 | 2,102 | 8,400 | -1 | 100% | 100% | 79% | ▼ | 102% | 103% | 0% | 100% | 107% |
| 20250530 | 2,102 | 2,150 | 2,101 | 2,143 | 34,000 | 41 | 102% | 102% | 405% | ▲ | 98% | 99% | 0% | 100% | 110% |
| 20250602 | 2,180 | 2,188 | 2,144 | 2,147 | 32,000 | 4 | 100% | 98% | 94% | ▲▲ | 101% | 100% | 0% | 100% | 110% |
| 20250603 | 2,150 | 2,181 | 2,148 | 2,179 | 22,400 | 32 | 101% | 101% | 70% | ▲▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20250604 | 2,180 | 2,180 | 2,160 | 2,174 | 13,100 | -5 | 100% | 100% | 58% | ▼ | 99% | 0% | 0% | 100% | 108% |
| 20250605 | 2,174 | 2,180 | 2,142 | 2,150 | 20,800 | -24 | 99% | 99% | 159% | ▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20250606 | 2,150 | 2,164 | 2,145 | 2,145 | 15,100 | -5 | 100% | 100% | 73% | ▼▼▼ | % | % | % | 98% | 104% |
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 | 5,400 | 166,900 | 0 | 64,300 | 5,400 | 102,600 |
| 2025-05-23 | 5,300 | 169,200 | 0 | 67,200 | 5,300 | 102,000 |
| 2025-05-16 | 3,800 | 149,000 | 0 | 68,000 | 3,800 | 81,000 |
| 2025-05-09 | 2,500 | 131,000 | 0 | 56,800 | 2,500 | 74,200 |
| 2025-05-02 | 2,100 | 126,800 | 0 | 55,900 | 2,100 | 70,900 |
| 2025-04-25 | 2,100 | 128,000 | 0 | 53,400 | 2,100 | 74,600 |
| 2025-04-18 | 2,100 | 129,200 | 0 | 53,700 | 2,100 | 75,500 |
| 2025-04-11 | 1,100 | 131,200 | 0 | 54,100 | 1,100 | 77,100 |
| 2025-04-04 | 1,200 | 143,000 | 0 | 60,600 | 1,200 | 82,400 |
| 2025-03-28 | 1,400 | 131,900 | 0 | 55,900 | 1,400 | 76,000 |
| 2025-03-21 | 1,400 | 140,400 | 0 | 55,700 | 1,400 | 84,700 |
| 2025-03-14 | 1,100 | 143,600 | 0 | 53,100 | 1,100 | 90,500 |
| 2025-03-07 | 1,900 | 140,700 | 0 | 51,200 | 1,900 | 89,500 |
| 2025-02-28 | 2,000 | 153,400 | 0 | 51,100 | 2,000 | 102,300 |
| 2025-02-21 | 2,000 | 154,600 | 0 | 51,900 | 2,000 | 102,700 |
| 2025-02-14 | 1,900 | 159,800 | 0 | 53,400 | 1,900 | 106,400 |
| 2025-02-07 | 2,000 | 161,500 | 0 | 55,000 | 2,000 | 106,500 |
| 2025-01-31 | 1,800 | 157,700 | 0 | 51,000 | 1,800 | 106,700 |
| 2025-01-24 | 1,600 | 152,700 | 0 | 47,900 | 1,600 | 104,800 |
| 2025-01-17 | 1,500 | 145,500 | 0 | 41,600 | 1,500 | 103,900 |
| 2025-01-10 | 1,600 | 147,400 | 0 | 40,300 | 1,600 | 107,100 |
| 2024-12-27 | 1,900 | 149,700 | 100 | 41,400 | 1,800 | 108,300 |
| 2024-12-20 | 2,000 | 155,800 | 0 | 40,300 | 2,000 | 115,500 |
| 2024-12-13 | 2,500 | 160,700 | 100 | 41,700 | 2,400 | 119,000 |
| 2024-12-06 | 1,600 | 170,200 | 0 | 43,600 | 1,600 | 126,600 |
| 2024-11-29 | 1,300 | 176,300 | 0 | 44,000 | 1,300 | 132,300 |
| 2024-11-22 | 1,200 | 175,000 | 100 | 42,000 | 1,100 | 133,000 |
| 2024-11-15 | 1,000 | 165,900 | 0 | 41,000 | 1,000 | 124,900 |
| 2024-11-08 | 900 | 164,200 | 0 | 39,300 | 900 | 124,900 |
| 2024-11-01 | 900 | 165,500 | 0 | 41,100 | 900 | 124,400 |
| 2024-10-25 | 900 | 173,700 | 0 | 41,000 | 900 | 132,700 |
| 2024-10-18 | 1,400 | 176,000 | 0 | 41,300 | 1,400 | 134,700 |
| 2024-10-11 | 1,400 | 186,700 | 0 | 41,500 | 1,400 | 145,200 |
| 2024-10-04 | 1,600 | 172,600 | 0 | 38,500 | 1,600 | 134,100 |
| 2024-09-27 | 1,900 | 177,700 | 0 | 39,800 | 1,900 | 137,900 |
| 2024-09-20 | 2,400 | 178,200 | 0 | 38,400 | 2,400 | 139,800 |
| 2024-09-13 | 2,900 | 191,100 | 0 | 44,000 | 2,900 | 147,100 |
| 2024-09-06 | 3,000 | 200,200 | 0 | 38,000 | 3,000 | 162,200 |
| 2024-08-30 | 3,400 | 190,600 | 0 | 35,600 | 3,400 | 155,000 |
| 2024-08-23 | 3,800 | 182,700 | 0 | 28,600 | 3,800 | 154,100 |
| 2024-08-16 | 3,300 | 178,200 | 100 | 26,500 | 3,200 | 151,700 |
| 2024-08-09 | 2,700 | 181,800 | 0 | 23,700 | 2,700 | 158,100 |
| 2024-08-02 | 1,300 | 184,800 | 0 | 29,600 | 1,300 | 155,200 |
| 2024-07-26 | 1,700 | 187,500 | 0 | 34,400 | 1,700 | 153,100 |
| 2024-07-19 | 800 | 196,300 | 0 | 35,100 | 800 | 161,200 |
| 2024-07-12 | 1,000 | 199,400 | 0 | 33,800 | 1,000 | 165,600 |
| 2024-07-05 | 900 | 201,900 | 0 | 31,400 | 900 | 170,500 |
| 2024-06-28 | 2,900 | 217,500 | 100 | 35,100 | 2,800 | 182,400 |
| 2024-06-21 | 2,400 | 230,000 | 0 | 43,700 | 2,400 | 186,300 |
| 2024-06-14 | 400 | 239,800 | 0 | 43,800 | 400 | 196,000 |
| 2024-06-07 | 500 | 246,500 | 0 | 47,900 | 500 | 198,600 |
| 2024-05-31 | 500 | 254,200 | 0 | 51,600 | 500 | 202,600 |
| 2024-05-24 | 300 | 259,900 | 0 | 54,200 | 300 | 205,700 |
| 2024-05-17 | 3,300 | 254,300 | 0 | 49,300 | 3,300 | 205,000 |
| 2024-05-10 | 4,300 | 249,900 | 100 | 62,100 | 4,200 | 187,800 |
| 2024-05-02 | 3,000 | 246,500 | 0 | 56,800 | 3,000 | 189,700 |
| 2024-04-26 | 2,200 | 201,700 | 0 | 52,700 | 2,200 | 149,000 |
| 2024-04-19 | 1,900 | 205,500 | 0 | 52,300 | 1,900 | 153,200 |
| 2024-04-12 | 2,000 | 196,300 | 0 | 48,800 | 2,000 | 147,500 |
| 2024-04-05 | 2,100 | 187,000 | 0 | 50,100 | 2,100 | 136,900 |
| 2024-03-29 | 2,200 | 181,100 | 0 | 49,800 | 2,200 | 131,300 |
| 2024-03-22 | 1,900 | 183,700 | 0 | 41,700 | 1,900 | 142,000 |
| 2024-03-15 | 1,300 | 191,500 | 100 | 41,500 | 1,200 | 150,000 |
| 2024-03-08 | 1,400 | 196,400 | 100 | 42,100 | 1,300 | 154,300 |
| 2024-03-01 | 2,100 | 201,000 | 100 | 45,300 | 2,000 | 155,700 |
| 2024-02-22 | 4,800 | 199,200 | 0 | 46,800 | 4,800 | 152,400 |
| 2024-02-16 | 3,900 | 192,200 | 0 | 45,100 | 3,900 | 147,100 |
| 2024-02-09 | 5,500 | 182,500 | 100 | 41,100 | 5,400 | 141,400 |
| 2024-02-02 | 5,400 | 174,400 | 0 | 42,700 | 5,400 | 131,700 |
| 2024-01-26 | 3,800 | 183,200 | 0 | 39,400 | 3,800 | 143,800 |
| 2024-01-19 | 4,200 | 188,500 | 0 | 39,800 | 4,200 | 148,700 |
| 2024-01-12 | 5,500 | 188,700 | 400 | 42,700 | 5,100 | 146,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:00 | ニチモウ | 2025年3月期 決算短信〔日本基準〕(連結） |
| 20250509 | 16:00 | ニチモウ | 2025年3月期 決算短信補足説明資料 |
| 20250509 | 16:00 | ニチモウ | 剰余金の配当に関するお知らせ |
| 20250509 | 16:00 | ニチモウ | 「第140期中期経営計画（Breaking Through Toward 2028）」策定に関するお知らせ |
| 20250207 | 16:00 | ニチモウ | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250207 | 16:00 | ニチモウ | 2025年3月期 第3四半期決算短信補足説明資料 |
| 20241108 | 16:00 | ニチモウ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | ニチモウ | 2025年3月期 第2四半期（中間期）決算短信補足説明資料 |
| 20241108 | 16:00 | ニチモウ | 剰余金の配当に関するお知らせ |
| 20240809 | 16:00 | ニチモウ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | ニチモウ | 2025年3月期 第1四半期決算短信補足説明資料 |
| 20240426 | 16:00 | ニチモウ | 通期業績予想の修正、特別利益および特別損失の計上に関するお知らせ |
| 20240329 | 16:00 | ニチモウ | 代表取締役の異動に関するお知らせ |
| 20240209 | 16:00 | ニチモウ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | ニチモウ | 2024年3月期 第3四半期決算短信補足説明資料 |
| 20240126 | 16:00 | ニチモウ | サステナビリティ推進委員会の設置に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VNDF | 350 | 2025-05-02 11:20 | ニチモウ株式会社 | 株式会社渡辺冷食 | 大量保有報告書 |
| S100UVB6 | 360 | 2024-11-29 10:05 | ニチモウ株式会社 | 中村 格彰 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UVAS | 360 | 2024-11-29 09:57 | ニチモウ | 中村 格彰 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UVB4 | 360 | 2024-11-29 09:50 | ニチモウ | 中村 格彰 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UV7F | 350 | 2024-11-28 16:51 | ニチモウ | 中村 格彰 | 大量保有報告書 |
| S100UUT2 | 350 | 2024-11-28 09:26 | ニチモウ | 中村 格彰 | 変更報告書 |
| S100T2IE | 350 | 2024-03-22 09:10 | ニチモウ株式会社 | 中村 格彰 | 大量保有報告書 |
| S100Q04D | 350 | 2023-01-24 11:16 | ニチモウ株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8091 | 1 | ニチモウ株式会社 | 2025-06-07 21:27:56 |
| 8091 | 2 | 定款 | 株式情報 | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:46 |
| 8091 | 2 | 株式事務のご案内 | 株式情報 | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:45 |
| 8091 | 2 | 株式の状況 | 株式情報 | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:44 |
| 8091 | 2 | 株主通信 | IRライブラリー | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:43 |
| 8091 | 2 | 有価証券報告書・四半期報告書 | IRライブラリー | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:42 |
| 8091 | 2 | 決算短信・補足説明資料 | IRライブラリー | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:41 |
| 8091 | 2 | セグメント別売上高 | 財務・業績 | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:40 |
| 8091 | 2 | 財務ハイライト | 財務・業績 | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:38 |
| 8091 | 2 | 社長挨拶 | 企業情報 | ニチモウ株式会社 | 2024-06-15 04:05:13 |