| 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 | 18,020 | 18,285 | 17,755 | 17,810 | 1,481,600 | 45 | 100% | 99% | 146% | ▲ | 100% | 102% | 122% | 100% | 108% |
| 20240726 | 17,680 | 17,875 | 17,595 | 17,725 | 615,200 | -85 | 100% | 100% | 42% | ▼ | 101% | 102% | 126% | 100% | 108% |
| 20240729 | 17,725 | 17,910 | 17,480 | 17,830 | 646,100 | 105 | 101% | 101% | 105% | ▲ | 99% | 99% | 126% | 100% | 108% |
| 20240730 | 17,715 | 17,750 | 17,330 | 17,510 | 466,100 | -320 | 98% | 99% | 72% | ▼ | 100% | 103% | 126% | 98% | 106% |
| 20240731 | 17,800 | 18,055 | 17,645 | 17,865 | 633,900 | 355 | 102% | 100% | 136% | ▲ | 99% | 101% | 123% | 100% | 109% |
| 20240801 | 18,300 | 18,395 | 17,910 | 18,100 | 1,343,900 | 235 | 101% | 99% | 212% | ▲▲ | 99% | 112% | 126% | 100% | 110% |
| 20240802 | 17,765 | 18,165 | 17,555 | 17,585 | 1,106,800 | -515 | 97% | 99% | 82% | ▼ | 99% | 113% | 128% | 97% | 107% |
| 20240805 | 17,585 | 18,335 | 17,195 | 17,475 | 2,382,600 | -110 | 99% | 99% | 215% | ▼▼ | 100% | 108% | 123% | 97% | 106% |
| 20240806 | 18,300 | 18,610 | 17,945 | 18,350 | 1,934,300 | 875 | 105% | 100% | 81% | ▲ | 102% | 109% | 124% | 100% | 112% |
| 20240807 | 18,125 | 18,745 | 18,120 | 18,420 | 1,504,900 | 70 | 100% | 102% | 78% | ▲▲ | 104% | 102% | 117% | 100% | 112% |
| 20240808 | 19,200 | 20,215 | 19,110 | 19,920 | 1,852,200 | 1,500 | 108% | 104% | 123% | ▲▲▲ | 99% | 98% | 113% | 100% | 120% |
| 20240809 | 19,820 | 20,085 | 19,400 | 19,715 | 1,232,300 | -205 | 99% | 99% | 67% | ▼ | 101% | 102% | 115% | 99% | 115% |
| 20240813 | 19,535 | 19,790 | 18,910 | 19,760 | 1,191,100 | 45 | 100% | 101% | 97% | ▲ | 99% | 103% | 114% | 99% | 115% |
| 20240814 | 19,660 | 19,735 | 19,235 | 19,515 | 807,500 | -245 | 99% | 99% | 68% | ▼ | 100% | 108% | 116% | 98% | 113% |
| 20240815 | 19,290 | 19,435 | 19,110 | 19,360 | 545,100 | -155 | 99% | 100% | 68% | ▼▼ | 103% | 112% | 121% | 97% | 112% |
| 20240816 | 18,960 | 19,625 | 18,875 | 19,460 | 930,400 | 100 | 101% | 103% | 171% | ▲ | 103% | 110% | 117% | 98% | 113% |
| 20240819 | 19,495 | 20,010 | 19,260 | 19,985 | 727,200 | 525 | 103% | 103% | 78% | ▲▲ | 102% | 113% | 116% | 100% | 116% |
| 20240820 | 19,770 | 20,335 | 19,750 | 20,175 | 768,000 | 190 | 101% | 102% | 106% | ▲▲▲ | 101% | 109% | 111% | 100% | 115% |
| 20240821 | 20,545 | 20,830 | 20,425 | 20,765 | 879,500 | 590 | 103% | 101% | 115% | ▲▲▲▲ | 101% | 107% | 109% | 100% | 119% |
| 20240822 | 21,015 | 21,440 | 20,950 | 21,305 | 1,201,000 | 540 | 103% | 101% | 137% | ▲▲▲▲▲ | 103% | 107% | 109% | 100% | 122% |
| 20240823 | 21,005 | 21,535 | 20,890 | 21,535 | 763,300 | 230 | 101% | 103% | 64% | ▲▲▲▲▲▲ | 102% | 101% | 104% | 100% | 123% |
| 20240826 | 22,035 | 22,400 | 22,015 | 22,385 | 1,498,400 | 850 | 104% | 102% | 196% | ▲▲▲▲▲▲▲ | 100% | 97% | 102% | 100% | 128% |
| 20240827 | 22,380 | 22,620 | 22,150 | 22,340 | 1,074,200 | -45 | 100% | 100% | 72% | ▼ | 100% | 96% | 102% | 100% | 128% |
| 20240828 | 22,450 | 22,565 | 22,180 | 22,430 | 740,500 | 90 | 100% | 100% | 69% | ▲ | 100% | 99% | 103% | 100% | 128% |
| 20240829 | 22,300 | 22,365 | 21,935 | 22,365 | 729,300 | -65 | 100% | 100% | 98% | ▼ | 98% | 100% | 103% | 100% | 128% |
| 20240830 | 22,100 | 22,190 | 21,510 | 21,720 | 1,158,800 | -645 | 97% | 98% | 159% | ▼▼ | 101% | 104% | 108% | 97% | 124% |
| 20240902 | 21,110 | 21,385 | 20,940 | 21,310 | 906,700 | -410 | 98% | 101% | 78% | ▼▼▼ | 101% | 103% | 105% | 95% | 122% |
| 20240903 | 21,290 | 21,475 | 21,220 | 21,450 | 473,500 | 140 | 101% | 101% | 52% | ▲ | 100% | 101% | 101% | 96% | 117% |
| 20240904 | 22,095 | 22,340 | 21,720 | 22,000 | 1,311,200 | 550 | 103% | 100% | 277% | ▲▲ | 98% | 100% | 100% | 98% | 119% |
| 20240905 | 22,350 | 22,970 | 21,780 | 21,910 | 1,508,600 | -90 | 100% | 98% | 115% | ▼ | 99% | 103% | 98% | 98% | 113% |
| 20240906 | 22,300 | 22,670 | 21,875 | 22,015 | 1,126,600 | 105 | 100% | 99% | 75% | ▲ | 99% | 103% | 98% | 98% | 114% |
| 20240909 | 22,190 | 22,480 | 21,610 | 21,930 | 1,124,400 | -85 | 100% | 99% | 100% | ▼ | 102% | 104% | 99% | 98% | 113% |
| 20240910 | 21,905 | 22,470 | 21,875 | 22,340 | 751,100 | 410 | 102% | 102% | 67% | ▲ | 100% | 101% | 97% | 100% | 115% |
| 20240911 | 22,440 | 22,685 | 22,150 | 22,340 | 1,138,400 | 0 | 100% | 100% | 152% | -- | 103% | 100% | 98% | 100% | 115% |
| 20240912 | 22,230 | 22,940 | 22,090 | 22,905 | 868,300 | 565 | 103% | 103% | 76% | ▲ | 99% | 97% | 94% | 100% | 118% |
| 20240913 | 22,905 | 22,950 | 22,560 | 22,610 | 764,400 | -295 | 99% | 99% | 88% | ▼ | 100% | 98% | 95% | 99% | 113% |
| 20240917 | 22,730 | 22,880 | 22,430 | 22,735 | 742,000 | 125 | 101% | 100% | 97% | ▲ | 99% | 96% | 96% | 99% | 113% |
| 20240918 | 22,420 | 22,905 | 22,035 | 22,205 | 975,300 | -530 | 98% | 99% | 131% | ▼ | 100% | 98% | 98% | 97% | 107% |
| 20240919 | 22,000 | 22,580 | 21,985 | 22,080 | 847,000 | -125 | 99% | 100% | 87% | ▼▼ | 101% | 98% | 98% | 96% | 104% |
| 20240920 | 21,960 | 22,345 | 21,815 | 22,250 | 843,400 | 170 | 101% | 101% | 100% | ▲ | 97% | 98% | 97% | 97% | 104% |
| 20240924 | 22,175 | 22,235 | 21,565 | 21,565 | 892,000 | -685 | 97% | 97% | 106% | ▼ | 101% | 102% | 101% | 94% | 101% |
| 20240925 | 21,455 | 21,700 | 21,370 | 21,625 | 556,400 | 60 | 100% | 101% | 62% | ▲ | 100% | 100% | 100% | 94% | 101% |
| 20240926 | 21,500 | 21,675 | 21,400 | 21,495 | 790,900 | -130 | 99% | 100% | 142% | ▼ | 102% | 99% | 101% | 94% | 101% |
| 20240927 | 21,205 | 21,690 | 21,155 | 21,580 | 1,073,900 | 85 | 100% | 102% | 136% | ▲ | 98% | 94% | 96% | 94% | 101% |
| 20240930 | 22,260 | 22,560 | 21,655 | 21,795 | 1,189,700 | 215 | 101% | 98% | 111% | ▲▲ | 100% | 97% | 98% | 95% | 102% |
| 20241001 | 21,440 | 21,615 | 21,220 | 21,485 | 757,000 | -310 | 99% | 100% | 64% | ▼ | 98% | 97% | 98% | 94% | 101% |
| 20241002 | 21,450 | 21,730 | 21,025 | 21,050 | 590,800 | -435 | 98% | 98% | 78% | ▼▼ | 99% | 103% | 100% | 92% | 100% |
| 20241003 | 20,930 | 21,100 | 20,480 | 20,715 | 942,000 | -335 | 98% | 99% | 159% | ▼▼▼ | 102% | 105% | 101% | 90% | 100% |
| 20241004 | 20,575 | 21,260 | 20,555 | 20,885 | 670,600 | 170 | 101% | 102% | 71% | ▲ | 100% | 105% | 100% | 91% | 101% |
| 20241007 | 20,385 | 20,685 | 20,330 | 20,395 | 835,000 | -490 | 98% | 100% | 125% | ▼ | 103% | 106% | 0% | 89% | 100% |
| 20241008 | 20,290 | 20,890 | 20,215 | 20,890 | 780,400 | 495 | 102% | 103% | 93% | ▲ | 103% | 102% | 0% | 91% | 102% |
| 20241009 | 21,070 | 21,675 | 21,015 | 21,605 | 775,700 | 715 | 103% | 103% | 99% | ▲▲ | 99% | 97% | 0% | 94% | 106% |
| 20241010 | 21,590 | 21,630 | 21,335 | 21,370 | 527,900 | -235 | 99% | 99% | 68% | ▼ | 97% | 97% | 0% | 93% | 105% |
| 20241011 | 21,685 | 21,690 | 21,045 | 21,045 | 454,200 | -325 | 98% | 97% | 86% | ▼▼ | 101% | 99% | 0% | 92% | 103% |
| 20241015 | 21,215 | 21,545 | 21,125 | 21,420 | 450,000 | 375 | 102% | 101% | 99% | ▲ | 99% | 99% | 0% | 94% | 105% |
| 20241016 | 21,170 | 21,305 | 21,010 | 21,030 | 367,300 | -390 | 98% | 99% | 82% | ▼ | 99% | 97% | 0% | 93% | 103% |
| 20241017 | 21,005 | 21,105 | 20,830 | 20,890 | 316,900 | -140 | 99% | 99% | 86% | ▼▼ | 100% | 0% | 0% | 94% | 102% |
| 20241018 | 20,920 | 21,270 | 20,905 | 21,015 | 270,000 | 125 | 101% | 100% | 85% | ▲ | 99% | 0% | 0% | 94% | 103% |
| 20241021 | 21,010 | 21,015 | 20,760 | 20,855 | 270,800 | -160 | 99% | 99% | 100% | ▼ | 99% | 0% | 0% | 94% | 102% |
| 20241022 | 20,750 | 20,820 | 20,360 | 20,455 | 479,700 | -400 | 98% | 99% | 177% | ▼▼ | % | % | % | 94% | 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 | 80,400 | 247,000 | 14,700 | 79,400 | 65,700 | 167,600 |
| 2024-10-11 | 82,400 | 262,700 | 15,400 | 81,600 | 67,000 | 181,100 |
| 2024-10-04 | 87,200 | 267,700 | 18,200 | 82,900 | 69,000 | 184,800 |
| 2024-09-27 | 99,200 | 281,200 | 10,600 | 114,600 | 88,600 | 166,600 |
| 2024-09-20 | 102,700 | 295,400 | 11,800 | 120,400 | 90,900 | 175,000 |
| 2024-09-13 | 92,500 | 326,700 | 9,900 | 118,300 | 82,600 | 208,400 |
| 2024-09-06 | 91,700 | 341,900 | 10,400 | 144,600 | 81,300 | 197,300 |
| 2024-08-30 | 96,700 | 438,000 | 10,400 | 186,800 | 86,300 | 251,200 |
| 2024-08-23 | 100,500 | 426,900 | 10,700 | 171,300 | 89,800 | 255,600 |
| 2024-08-16 | 72,500 | 334,500 | 6,000 | 123,300 | 66,500 | 211,200 |
| 2024-08-09 | 56,600 | 351,400 | 6,300 | 130,400 | 50,300 | 221,000 |
| 2024-08-02 | 43,900 | 567,100 | 5,500 | 153,500 | 38,400 | 413,600 |
| 2024-07-26 | 56,500 | 648,100 | 6,800 | 180,000 | 49,700 | 468,100 |
| 2024-07-19 | 39,100 | 723,100 | 6,100 | 183,100 | 33,000 | 540,000 |
| 2024-07-12 | 52,400 | 655,100 | 9,400 | 164,900 | 43,000 | 490,200 |
| 2024-07-05 | 27,900 | 769,200 | 7,300 | 184,600 | 20,600 | 584,600 |
| 2024-06-28 | 34,300 | 657,900 | 6,800 | 157,700 | 27,500 | 500,200 |
| 2024-06-21 | 36,400 | 648,400 | 6,600 | 158,200 | 29,800 | 490,200 |
| 2024-06-14 | 44,500 | 692,800 | 6,300 | 167,800 | 38,200 | 525,000 |
| 2024-06-07 | 48,200 | 648,000 | 11,200 | 155,800 | 37,000 | 492,200 |
| 2024-05-31 | 54,700 | 587,900 | 13,400 | 150,300 | 41,300 | 437,600 |
| 2024-05-24 | 37,100 | 559,600 | 12,000 | 137,700 | 25,100 | 421,900 |
| 2024-05-17 | 47,800 | 489,800 | 10,300 | 124,500 | 37,500 | 365,300 |
| 2024-05-10 | 106,600 | 233,700 | 9,000 | 61,600 | 97,600 | 172,100 |
| 2024-05-02 | 104,400 | 221,700 | 9,400 | 59,300 | 95,000 | 162,400 |
| 2024-04-26 | 114,900 | 182,800 | 10,400 | 43,100 | 104,500 | 139,700 |
| 2024-04-19 | 112,600 | 173,600 | 9,500 | 40,000 | 103,100 | 133,600 |
| 2024-04-12 | 119,300 | 150,800 | 13,500 | 47,800 | 105,800 | 103,000 |
| 2024-04-05 | 141,400 | 151,200 | 19,000 | 45,100 | 122,400 | 106,100 |
| 2024-03-29 | 154,700 | 192,900 | 29,400 | 47,800 | 125,300 | 145,100 |
| 2024-03-22 | 154,100 | 157,500 | 36,700 | 42,400 | 117,400 | 115,100 |
| 2024-03-15 | 135,700 | 169,400 | 19,900 | 35,800 | 115,800 | 133,600 |
| 2024-03-08 | 138,900 | 159,100 | 16,700 | 35,400 | 122,200 | 123,700 |
| 2024-03-01 | 127,000 | 123,600 | 11,100 | 31,200 | 115,900 | 92,400 |
| 2024-02-22 | 108,600 | 123,700 | 7,700 | 33,400 | 100,900 | 90,300 |
| 2024-02-16 | 133,300 | 111,900 | 10,300 | 32,900 | 123,000 | 79,000 |
| 2024-02-09 | 148,200 | 119,600 | 9,400 | 39,100 | 138,800 | 80,500 |
| 2024-02-02 | 106,400 | 151,700 | 6,100 | 52,000 | 100,300 | 99,700 |
| 2024-01-26 | 94,300 | 175,000 | 6,300 | 55,700 | 88,000 | 119,300 |
| 2024-01-19 | 84,900 | 193,200 | 6,500 | 57,500 | 78,400 | 135,700 |
| 2024-01-12 | 106,500 | 165,700 | 7,800 | 47,900 | 98,700 | 117,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-30 | 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 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9843 | 2 | 臨時報告書（議決権行使結果） | 2024-06-25 19:49:50 |
| 9843 | 2 | 第52回定時株主総会決議ご通知 | 2024-06-21 21:57:09 |
| 9843 | 2 | 株主通信および中間株主通信発行取り止めのお知らせ | 2024-06-21 21:56:58 |
| 9843 | 2 | - YouTube | 2024-06-21 21:51:30 |
| 9843 | 2 | よくあるご質問｜IR情報｜ニトリホールディングス | 2024-06-19 11:56:07 |
| 9843 | 2 | 株式諸手続き｜株主情報｜IR情報｜ニトリホールディングス | 2024-06-19 11:55:57 |
| 9843 | 2 | 株主優待情報｜株主情報｜IR情報｜ニトリホールディングス | 2024-06-19 11:55:48 |
| 9843 | 2 | 配当金情報｜株主情報｜IR情報｜ニトリホールディングス | 2024-06-19 11:55:38 |
| 9843 | 2 | 株主還元策の基本方針｜株主情報｜IR情報｜ニトリホールディングス | 2024-06-19 11:55:18 |
| 9843 | 2 | 株主総会情報｜株主情報｜IR情報｜ニトリホールディングス | 2024-06-19 11:55:08 |