| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 14,055 | 14,100 | 13,630 | 13,670 | 799,700 | -250 | 98% | 97% | 79% | ▼ | 0 | 0 | 0 | 102% | 100% | 97% | 94% | 2% |
| 20250702 | 13,610 | 13,980 | 13,605 | 13,900 | 884,600 | 230 | 102% | 102% | 111% | ▲ | 0 | 0 | 0 | 99% | 99% | 97% | 95% | 3% |
| 20250703 | 13,700 | 13,750 | 13,490 | 13,600 | 1,069,100 | -300 | 98% | 99% | 121% | ▼ | 0 | 0 | 0 | 99% | 100% | 97% | 93% | 1% |
| 20250704 | 13,620 | 13,665 | 13,465 | 13,530 | 608,300 | -70 | 99% | 99% | 57% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 98% | 94% | 0% |
| 20250707 | 13,475 | 13,645 | 13,465 | 13,545 | 559,300 | 15 | 100% | 101% | 92% | ▲ | 0 | 0 | 0 | 100% | 102% | 99% | 94% | 1% |
| 20250708 | 13,365 | 13,495 | 13,280 | 13,360 | 868,600 | -185 | 99% | 100% | 155% | ▼ | 0 | 0 | 0 | 101% | 98% | 99% | 93% | 0% |
| 20250709 | 13,400 | 13,625 | 13,365 | 13,600 | 668,800 | 240 | 102% | 101% | 77% | ▲ | 0 | 0 | 0 | 99% | 97% | 97% | 94% | 2% |
| 20250710 | 13,600 | 13,660 | 13,445 | 13,445 | 475,500 | -155 | 99% | 99% | 71% | ▼ | 0 | 0 | 0 | 100% | 97% | 96% | 93% | 1% |
| 20250711 | 13,605 | 13,660 | 13,525 | 13,595 | 681,100 | 150 | 101% | 100% | 143% | ▲ | 0 | 0 | 0 | 98% | 98% | 96% | 95% | 2% |
| 20250714 | 13,465 | 13,500 | 13,190 | 13,190 | 777,900 | -405 | 97% | 98% | 114% | ▼ | 0 | 0 | 0 | 99% | 100% | 98% | 94% | 0% |
| 20250715 | 13,155 | 13,185 | 13,035 | 13,045 | 659,400 | -145 | 99% | 99% | 85% | ▼▼ | 0 | 0 | 0 | 101% | 102% | 0% | 93% | 0% |
| 20250716 | 13,000 | 13,255 | 12,915 | 13,145 | 964,000 | 100 | 101% | 101% | 146% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 94% | 1% |
| 20250717 | 13,105 | 13,315 | 13,105 | 13,230 | 586,100 | 85 | 101% | 101% | 61% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 95% | 1% |
| 20250718 | 13,280 | 13,335 | 13,105 | 13,105 | 525,500 | -125 | 99% | 99% | 90% | ▼ | 0 | 0 | 0 | 97% | 100% | 0% | 94% | 0% |
| 20250722 | 13,105 | 13,180 | 12,740 | 12,760 | 910,400 | -345 | 97% | 97% | 173% | ▼▼ | 0 | 0 | 0 | 101% | 100% | 0% | 92% | 0% |
| 20250723 | 13,060 | 13,415 | 13,050 | 13,250 | 1,300,400 | 490 | 104% | 101% | 143% | ▲ | 0 | 0 | 0 | 99% | 97% | 0% | 95% | 4% |
| 20250724 | 13,375 | 13,390 | 13,195 | 13,240 | 748,800 | -10 | 100% | 99% | 58% | ▼ | 0 | 0 | 0 | 99% | 98% | 0% | 95% | 4% |
| 20250725 | 13,210 | 13,260 | 13,090 | 13,140 | 460,900 | -100 | 99% | 99% | 62% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 94% | 3% |
| 20250728 | 13,140 | 13,205 | 12,990 | 13,015 | 527,900 | -125 | 99% | 99% | 115% | ▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 93% | 2% |
| 20250729 | 12,960 | 13,000 | 12,880 | 12,940 | 503,000 | -75 | 99% | 100% | 95% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 93% | 1% |
| 20250730 | 12,850 | 12,950 | 12,850 | 12,890 | 411,400 | -50 | 100% | 100% | 82% | ▼▼▼▼▼ | 0 | 0 | 0 | % | % | % | 93% | 1% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250715 | 15:30 | ニトリＨＤ | 株式分割及び株式分割に伴う定款の一部変更 、 配当予想の修正 、株主優待制度修正 に関するお知らせ |
| 20250625 | 15:30 | ニトリＨＤ | 2025年３月期 決算短信（IFRS）（連結） |
| 20250526 | 12:00 | ニトリＨＤ | （訂正）「新役員体制に関するお知らせ」の一部訂正について |
| 20250523 | 16:00 | ニトリＨＤ | 新役員体制に関するお知らせ |
| 20250523 | 16:00 | ニトリＨＤ | 投資単位の引下げに関する考え方及び方針について |
| 20250408 | 15:30 | ニトリＨＤ | 特定子会社の異動に関するお知らせ |
| 20250331 | 16:15 | ニトリＨＤ | 取締役の辞任に関するお知らせ |
| 20250131 | 16:00 | ニトリＨＤ | 取締役の辞任に関するお知らせ |
| 20250107 | 14:00 | ニトリＨＤ | 特定子会社の異動に関するお知らせ |
| 20241218 | 17:00 | ニトリＨＤ | （開示事項の中止）完全子会社である株式会社ニトリファニチャーの吸収合併（簡易合併・略式合併）の中止に関するお知らせ |
| 20241206 | 15:30 | ニトリＨＤ | 特定子会社の異動に関するお知らせ |
| 20241106 | 15:30 | ニトリＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241016 | 17:00 | ニトリＨＤ | 完全子会社である株式会社ニトリファニチャーの吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240910 | 15:00 | ニトリＨＤ | 特定子会社の異動に関するお知らせ |
| 20240807 | 15:00 | ニトリＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240522 | 15:30 | ニトリＨＤ | 格付取得に関するお知らせ |
| 20240110 | 16:00 | ニトリＨＤ | 取締役並びに子会社の代表取締役および取締役の異動に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-25 | Barclays Capital Securities Ltd | 608,228 | 0.53% | ▲ | 84,484 | 13,210 | 13,260 | 13,090 | 13,140 | 460,900 |
| 2025-07-17 | Barclays Capital Securities Ltd | 523,744 | 0.45% | ▼ | -64,377 | 13,105 | 13,315 | 13,105 | 13,230 | 586,100 |
| 2025-07-15 | Barclays Capital Securities Ltd | 588,121 | 0.51% | ▲ | 13,155 | 13,185 | 13,035 | 13,045 | 659,400 | |
| 2025-06-24 | Barclays Capital Securities Ltd | 534,298 | 0.46% | ▼ | -49,552 | 13,500 | 13,650 | 13,470 | 13,585 | 677,700 |
| 2025-06-16 | Barclays Capital Securities Ltd | 583,850 | 0.51% | ▲ | 15,900 | 14,285 | 14,360 | 14,105 | 14,305 | 1,153,100 |
| 2025-06-11 | Barclays Capital Securities Ltd | 567,950 | 0.49% | ▼ | -6,369 | 14,375 | 14,470 | 14,180 | 14,345 | 662,500 |
| 2025-06-10 | Barclays Capital Securities Ltd | 574,319 | 0.50% | ▲ | 14,900 | 14,320 | 14,390 | 14,205 | 14,320 | 796,800 |
| 2025-06-09 | Barclays Capital Securities Ltd | 559,419 | 0.48% | ▼ | -89,800 | 14,250 | 14,345 | 14,130 | 14,335 | 605,700 |
| 2025-06-04 | Barclays Capital Securities Ltd | 649,219 | 0.56% | ▼ | -74,848 | 14,160 | 14,370 | 14,130 | 14,235 | 607,900 |
| 2025-05-30 | Barclays Capital Securities Ltd | 724,067 | 0.63% | ▲ | 139,000 | 14,405 | 14,485 | 14,355 | 14,370 | 1,247,300 |
| 2025-05-29 | Barclays Capital Securities Ltd | 585,067 | 0.51% | ▲ | 14,600 | 14,675 | 14,370 | 14,460 | 888,000 | |
| 2025-03-04 | JPM Securities Japan Co Ltd. | 569,896 | 0.49% | ▼ | -98,588 | 15,900 | 16,050 | 15,610 | 15,745 | 537,800 |
| 2025-03-03 | JPM Securities Japan Co Ltd. | 668,484 | 0.58% | ▲ | 15,510 | 15,765 | 15,510 | 15,700 | 392,500 | |
| 2024-04-30 | Barclays Capital Securities Ltd | 448,265 | 0.39% | ▼ | -211,200 | 21,500 | 21,635 | 20,960 | 21,245 | 988,200 |
| 2024-04-22 | Barclays Capital Securities Ltd | 659,465 | 0.57% | ▲ | 109,300 | 21,210 | 21,550 | 21,125 | 21,480 | 471,200 |
| 2024-04-19 | Barclays Capital Securities Ltd | 550,165 | 0.48% | ▼ | -81,400 | 21,300 | 21,525 | 21,115 | 21,260 | 672,500 |
| 2024-04-12 | Barclays Capital Securities Ltd | 631,565 | 0.55% | ▼ | -137,000 | 23,510 | 23,645 | 23,250 | 23,435 | 557,500 |
| 2024-04-12 | Nomura International plc | 559,852 | 0.48% | ▼ | -76,485 | 23,510 | 23,645 | 23,250 | 23,435 | 557,500 |
| 2024-04-08 | Barclays Capital Securities Ltd | 768,565 | 0.67% | ▼ | -87,500 | 23,570 | 24,010 | 23,480 | 23,965 | 520,800 |
| 2024-04-04 | Barclays Capital Securities Ltd | 856,065 | 0.74% | ▼ | -171,500 | 23,305 | 23,790 | 23,095 | 23,495 | 967,800 |
| 2024-04-04 | Nomura International plc | 636,337 | 0.55% | ▼ | -106,096 | 23,305 | 23,790 | 23,095 | 23,495 | 967,800 |
| 2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 564,832 | 0.49% | ▼ | -83,475 | 23,500 | 23,595 | 23,100 | 23,245 | 739,900 |
| 2024-04-01 | Barclays Capital Securities Ltd | 1,027,565 | 0.89% | ▼ | -58,300 | 23,500 | 24,145 | 23,300 | 23,670 | 950,300 |
| 2024-03-29 | Barclays Capital Securities Ltd | 1,085,865 | 0.94% | ▲ | 22,890 | 23,660 | 22,890 | 23,600 | 6,245,400 | |
| 2024-03-29 | GOLDMAN SACHS INTERNATIONAL | 648,307 | 0.56% | ▲ | 22,890 | 23,660 | 22,890 | 23,600 | 6,245,400 | |
| 2024-03-29 | Nomura International plc | 742,433 | 0.64% | ▲ | 22,890 | 23,660 | 22,890 | 23,600 | 6,245,400 |