株式銘柄のスクリーニング「kabuu」(2001--ニップン)

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
20250120	2,128	2,128	2,114	2,116	133,600	-4	100%	99%	76%	▼	100%	102%	104%	96%	100%
20250121	2,117	2,126	2,116	2,119	168,800	3	100%	100%	126%	▲	100%	102%	103%	96%	100%
20250122	2,127	2,128	2,117	2,121	121,900	2	100%	100%	72%	▲▲	100%	102%	103%	96%	100%
20250123	2,120	2,126	2,108	2,120	231,200	-1	100%	100%	190%	▼	99%	101%	102%	96%	100%
20250124	2,143	2,147	2,118	2,119	134,600	-1	100%	99%	58%	▼▼	100%	101%	101%	96%	100%
20250127	2,140	2,150	2,128	2,150	121,900	31	101%	100%	91%	▲	101%	101%	100%	98%	102%
20250128	2,150	2,170	2,147	2,161	133,000	11	101%	101%	109%	▲▲	100%	101%	100%	98%	102%
20250129	2,155	2,166	2,149	2,149	132,800	-12	99%	100%	100%	▼	101%	101%	99%	98%	102%
20250130	2,150	2,179	2,147	2,172	192,300	23	101%	101%	145%	▲	100%	100%	99%	99%	103%
20250131	2,180	2,180	2,164	2,172	144,200	0	100%	100%	75%	--	99%	101%	99%	99%	103%
20250203	2,170	2,171	2,151	2,155	244,300	-17	99%	99%	169%	▼	100%	101%	100%	98%	102%
20250204	2,168	2,202	2,164	2,166	277,900	11	101%	100%	114%	▲	100%	99%	101%	98%	102%
20250205	2,172	2,179	2,158	2,162	186,100	-4	100%	100%	67%	▼	101%	99%	101%	99%	102%
20250206	2,160	2,198	2,160	2,189	317,100	27	101%	101%	170%	▲	101%	99%	101%	100%	103%
20250207	2,180	2,204	2,143	2,193	241,400	4	100%	101%	76%	▲▲	100%	98%	101%	100%	104%
20250210	2,160	2,178	2,155	2,159	177,400	-34	98%	100%	73%	▼	99%	98%	101%	98%	102%
20250212	2,167	2,168	2,135	2,142	169,600	-17	99%	99%	96%	▼▼	100%	99%	102%	98%	101%
20250213	2,158	2,158	2,139	2,149	125,800	7	100%	100%	74%	▲	99%	100%	102%	98%	102%
20250214	2,145	2,145	2,117	2,121	155,500	-28	99%	99%	124%	▼	100%	101%	104%	97%	100%
20250217	2,121	2,130	2,117	2,117	131,400	-4	100%	100%	85%	▼▼	100%	101%	105%	97%	100%
20250218	2,120	2,130	2,116	2,126	119,300	9	100%	100%	91%	▲	100%	100%	104%	97%	100%
20250219	2,135	2,145	2,129	2,136	138,200	10	100%	100%	116%	▲▲	99%	100%	104%	97%	101%
20250220	2,135	2,140	2,113	2,115	160,400	-21	99%	99%	116%	▼	100%	100%	104%	96%	100%
20250225	2,143	2,143	2,121	2,139	123,500	24	101%	100%	77%	▲	99%	100%	104%	98%	101%
20250226	2,142	2,142	2,116	2,122	128,100	-17	99%	99%	104%	▼	100%	102%	105%	97%	100%
20250227	2,125	2,134	2,118	2,134	106,500	12	101%	100%	83%	▲	100%	101%	104%	97%	101%
20250228	2,147	2,147	2,130	2,137	178,800	3	100%	100%	168%	▲▲	100%	102%	104%	97%	101%
20250303	2,149	2,163	2,145	2,152	186,200	15	101%	100%	104%	▲▲▲	99%	101%	103%	98%	102%
20250304	2,162	2,179	2,150	2,150	195,700	-2	100%	99%	105%	▼	100%	101%	104%	98%	102%
20250305	2,158	2,175	2,155	2,164	163,200	14	101%	100%	83%	▲	100%	101%	103%	99%	102%
20250306	2,170	2,188	2,170	2,178	161,000	14	101%	100%	99%	▲▲	101%	101%	103%	99%	103%
20250307	2,178	2,200	2,166	2,191	191,700	13	101%	101%	119%	▲▲▲	100%	100%	102%	100%	104%
20250310	2,200	2,206	2,187	2,190	180,300	-1	100%	100%	94%	▼	100%	101%	102%	100%	104%
20250311	2,186	2,196	2,177	2,182	167,100	-8	100%	100%	93%	▼▼	101%	102%	103%	99%	103%
20250312	2,170	2,194	2,167	2,188	242,900	6	100%	101%	145%	▲	100%	102%	102%	100%	103%
20250313	2,182	2,196	2,181	2,191	191,100	3	100%	100%	79%	▲▲	101%	102%	103%	100%	104%
20250314	2,169	2,204	2,162	2,186	247,900	-5	100%	101%	130%	▼	100%	101%	102%	100%	103%
20250317	2,190	2,198	2,186	2,197	128,300	11	101%	100%	52%	▲	100%	101%	102%	100%	104%
20250318	2,200	2,209	2,190	2,203	193,600	6	100%	100%	151%	▲▲	100%	100%	102%	100%	104%
20250319	2,209	2,228	2,208	2,220	106,400	17	101%	100%	55%	▲▲▲	100%	101%	102%	100%	105%
20250321	2,213	2,225	2,210	2,216	157,500	-4	100%	100%	148%	▼	100%	101%	102%	100%	105%
20250324	2,216	2,217	2,197	2,210	175,600	-6	100%	100%	111%	▼▼	101%	100%	103%	100%	104%
20250325	2,205	2,222	2,200	2,219	164,200	9	100%	101%	94%	▲	100%	98%	102%	100%	105%
20250326	2,224	2,230	2,210	2,217	222,600	-2	100%	100%	136%	▼	101%	98%	102%	100%	104%
20250327	2,219	2,239	2,213	2,237	284,100	20	101%	101%	128%	▲	100%	98%	103%	100%	105%
20250328	2,198	2,210	2,189	2,207	202,300	-30	99%	100%	71%	▼	99%	99%	103%	99%	103%
20250331	2,189	2,190	2,164	2,170	232,200	-37	98%	99%	115%	▼▼	99%	99%	103%	97%	101%
20250401	2,192	2,193	2,166	2,167	121,400	-3	100%	99%	52%	▼▼▼	99%	100%	105%	97%	101%
20250402	2,167	2,170	2,145	2,152	147,100	-15	99%	99%	121%	▼▼▼▼	102%	105%	107%	96%	100%
20250403	2,121	2,157	2,120	2,157	217,200	5	100%	102%	148%	▲	100%	104%	0%	96%	100%
20250404	2,138	2,147	2,123	2,143	274,800	-14	99%	100%	127%	▼	101%	104%	0%	96%	100%
20250408	2,146	2,178	2,131	2,170	311,800	27	101%	101%	113%	▲	101%	104%	0%	97%	101%
20250409	2,149	2,183	2,131	2,173	187,000	3	100%	101%	60%	▲▲	101%	102%	0%	97%	101%
20250410	2,200	2,239	2,163	2,219	569,000	46	102%	101%	304%	▲▲▲	101%	103%	0%	99%	104%
20250411	2,190	2,219	2,183	2,213	255,000	-6	100%	101%	45%	▼	100%	102%	0%	99%	103%
20250414	2,230	2,243	2,224	2,235	154,500	22	101%	100%	61%	▲	99%	101%	0%	100%	104%
20250415	2,246	2,248	2,227	2,234	93,900	-1	100%	99%	61%	▼	100%	0%	0%	100%	104%
20250416	2,244	2,259	2,230	2,253	161,800	19	101%	100%	172%	▲	99%	0%	0%	100%	105%
20250417	2,258	2,266	2,243	2,245	196,400	-8	100%	99%	121%	▼	101%	0%	0%	100%	105%
20250418	2,250	2,267	2,245	2,265	180,100	20	101%	101%	92%	▲	%	%	%	100%	106%

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
2025-04-11	12,300	31,200	1,200	16,200	11,100	15,000
2025-04-04	8,100	34,600	1,300	18,100	6,800	16,500
2025-03-28	14,500	35,500	5,400	21,700	9,100	13,800
2025-03-21	51,600	49,900	44,600	21,600	7,000	28,300
2025-03-14	27,500	49,900	22,200	21,100	5,300	28,800
2025-03-07	16,100	49,900	9,800	20,400	6,300	29,500
2025-02-28	7,000	80,200	1,600	20,200	5,400	60,000
2025-02-21	5,900	77,000	500	20,200	5,400	56,800
2025-02-14	5,800	46,500	1,300	19,400	4,500	27,100
2025-02-07	6,300	40,800	500	16,600	5,800	24,200
2025-01-31	4,300	48,200	500	16,900	3,800	31,300
2025-01-24	4,500	51,500	500	17,400	4,000	34,100
2025-01-17	4,500	49,400	500	17,700	4,000	31,700
2025-01-10	11,000	49,400	600	17,000	10,400	32,400
2024-12-27	4,300	43,000	500	16,600	3,800	26,400
2024-12-20	11,400	62,400	500	31,900	10,900	30,500
2024-12-13	9,800	64,500	500	32,200	9,300	32,300
2024-12-06	9,700	72,200	600	33,100	9,100	39,100
2024-11-29	12,000	76,100	1,000	40,400	11,000	35,700
2024-11-22	9,000	70,600	1,300	36,400	7,700	34,200
2024-11-15	7,200	60,600	1,000	33,700	6,200	26,900
2024-11-08	7,700	74,300	1,000	43,400	6,700	30,900
2024-11-01	4,300	79,800	1,000	44,100	3,300	35,700
2024-10-25	8,300	66,000	1,800	32,700	6,500	33,300
2024-10-18	6,900	58,800	1,800	32,000	5,100	26,800
2024-10-11	5,600	49,600	1,800	25,800	3,800	23,800
2024-10-04	4,400	54,300	1,800	26,800	2,600	27,500
2024-09-27	7,900	51,600	3,000	26,700	4,900	24,900
2024-09-20	7,300	51,300	4,300	22,100	3,000	29,200
2024-09-13	4,200	62,300	1,300	30,200	2,900	32,100
2024-09-06	9,000	71,400	1,200	29,400	7,800	42,000
2024-08-30	8,700	78,500	1,000	33,600	7,700	44,900
2024-08-23	8,600	62,000	1,000	24,200	7,600	37,800
2024-08-16	7,700	61,100	1,000	25,500	6,700	35,600
2024-08-09	7,300	57,900	1,000	22,000	6,300	35,900
2024-08-02	3,800	105,800	1,000	37,400	2,800	68,400
2024-07-26	5,300	120,900	1,000	58,500	4,300	62,400
2024-07-19	12,800	126,200	1,000	58,600	11,800	67,600
2024-07-12	12,200	104,000	1,000	52,200	11,200	51,800
2024-07-05	5,800	101,000	1,100	45,800	4,700	55,200
2024-06-28	10,000	102,700	1,000	44,900	9,000	57,800
2024-06-21	8,000	115,600	1,100	52,400	6,900	63,200
2024-06-14	5,300	123,700	1,100	62,200	4,200	61,500
2024-06-07	3,700	140,700	1,000	69,700	2,700	71,000
2024-05-31	4,600	136,700	1,000	69,600	3,600	67,100
2024-05-24	7,400	143,800	2,000	71,000	5,400	72,800
2024-05-17	9,200	149,800	1,000	72,600	8,200	77,200
2024-05-10	11,600	148,600	1,500	73,900	10,100	74,700
2024-05-02	8,000	121,300	1,400	67,400	6,600	53,900
2024-04-26	8,100	124,500	1,400	70,700	6,700	53,800
2024-04-19	9,300	393,000	1,400	343,300	7,900	49,700
2024-04-12	14,300	331,800	1,600	287,200	12,700	44,600
2024-04-05	11,300	209,400	1,700	154,000	9,600	55,400
2024-03-29	12,800	206,000	2,800	150,600	10,000	55,400
2024-03-22	49,900	188,700	36,600	122,800	13,300	65,900
2024-03-15	57,100	165,100	45,600	119,900	11,500	45,200
2024-03-08	58,800	102,100	44,600	59,400	14,200	42,700
2024-03-01	14,400	109,800	2,300	71,900	12,100	37,900
2024-02-22	13,800	125,100	1,400	78,400	12,400	46,700
2024-02-16	12,600	132,600	1,400	77,800	11,200	54,800
2024-02-09	14,300	200,600	1,000	93,600	13,300	107,000
2024-02-02	14,700	163,200	1,000	109,500	13,700	53,700
2024-01-26	14,900	157,800	1,100	108,200	13,800	49,600
2024-01-19	16,400	148,200	1,200	104,000	15,200	44,200
2024-01-12	18,400	166,700	1,100	109,300	17,300	57,400

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
2025-04-11	Nomura International plc	3,564,412	4.52%	▼	-264,974	2,190	2,219	2,183	2,213	255,000
2025-04-10	Nomura International plc	3,829,386	4.85%	▼	-177,399	2,200	2,239	2,163	2,219	569,000
2025-04-07	Nomura International plc	4,006,785	5.08%	▼	-159,989	2,100	2,148	2,091	2,116	506,600
2025-04-03	Nomura International plc	4,166,774	5.28%	▼	-72,044	2,121	2,157	2,120	2,157	217,200
2025-03-31	Nomura International plc	4,238,818	5.37%	▼	-18,521	2,189	2,190	2,164	2,170	232,200
2025-03-26	Nomura International plc	4,257,339	5.40%	▲	5,610	2,224	2,230	2,210	2,217	222,600
2025-02-20	Nomura International plc	4,251,729	5.39%	▼	-57,425	2,135	2,140	2,113	2,115	160,400
2025-02-06	Nomura International plc	4,309,154	5.46%	▲	117,696	2,160	2,198	2,160	2,189	317,100
2025-02-06	Nomura International plc	4,309,154	5.46%	▲	117,696	2,160	2,198	2,160	2,189	317,100
2024-12-13	Nomura International plc	4,191,458	5.31%	▲	38,682	2,134	2,171	2,134	2,162	298,100
2024-11-27	Nomura International plc	4,152,776	5.26%	▼	-78,089	2,105	2,105	2,088	2,097	222,100
2024-11-25	Nomura International plc	4,230,865	5.36%	▼	-44,322	2,138	2,143	2,119	2,121	169,700
2024-11-20	Nomura International plc	4,275,187	5.42%	▲	52,935	2,140	2,145	2,130	2,138	115,600
2024-11-18	Nomura International plc	4,222,252	5.35%	▼	-455,388	2,139	2,140	2,122	2,125	376,300
2024-11-15	Nomura International plc	4,677,640	5.93%	▲	36,387	2,192	2,193	2,147	2,148	234,300
2024-11-05	Nomura International plc	4,641,253	5.88%	▼	-33,717	2,171	2,180	2,163	2,166	130,500
2024-10-30	Nomura International plc	4,674,970	5.93%	▲	27,251	2,184	2,202	2,181	2,187	574,700
2024-10-28	Nomura International plc	4,647,719	5.89%	▼	-67,529	2,170	2,183	2,164	2,173	147,500
2024-09-13	Nomura International plc	4,715,248	5.98%	▼	-16,117	2,224	2,228	2,190	2,200	200,100
2024-09-05	Nomura International plc	4,731,365	6.00%	▲	72,052	2,260	2,282	2,255	2,265	134,100
2024-08-23	Nomura International plc	4,659,313	5.91%	▲	78,254	2,226	2,250	2,226	2,242	193,400
2024-08-14	Nomura International plc	4,581,059	5.81%	▲	41,679	2,215	2,220	2,192	2,195	169,500
2024-08-06	Nomura International plc	4,539,380	5.75%	▼	-117,776	2,207	2,250	2,142	2,157	696,100
2024-08-05	Nomura International plc	4,657,156	5.90%	▼		2,208	2,238	2,101	2,200	787,900
2024-07-31	Nomura International plc	4,909,557	6.22%	▲	88,116	2,300	2,367	2,300	2,367	280,900
2024-07-19	Nomura International plc	4,821,441	6.11%	▲	33,788	2,362	2,362	2,325	2,331	190,700
2024-07-18	Nomura International plc	4,787,653	6.07%	▲	124,827	2,350	2,384	2,344	2,357	396,800
2024-07-02	Nomura International plc	4,662,826	5.91%	▲	90,581	2,344	2,358	2,335	2,350	154,900
2024-06-25	Nomura International plc	4,572,245	5.80%	▲	75,527	2,315	2,342	2,307	2,340	191,100
2024-06-20	Nomura International plc	4,496,718	5.70%	▲	6,403	2,262	2,270	2,246	2,261	155,300
2024-05-23	Nomura International plc	4,490,315	5.69%	▼	-52,120	2,281	2,289	2,265	2,281	108,500
2024-05-16	Nomura International plc	4,542,435	5.76%	▼	-34,629	2,291	2,291	2,245	2,281	385,600
2024-05-07	Nomura International plc	4,577,064	5.80%	▲	76,516	2,430	2,432	2,396	2,397	101,800
2024-04-23	Nomura International plc	4,500,548	5.70%	▲	17,466	2,394	2,419	2,381	2,416	127,500
2024-04-22	Nomura International plc	4,483,082	5.68%	▼	-13,052	2,399	2,426	2,370	2,385	558,100
2024-04-16	Nomura International plc	4,496,134	5.70%	▲	50,098	2,423	2,430	2,377	2,403	207,100
2024-04-12	Nomura International plc	4,446,036	5.64%	▲	110,369	2,430	2,491	2,417	2,491	367,000
2024-04-10	Nomura International plc	4,335,667	5.50%	▲	64,364	2,408	2,423	2,402	2,402	141,900
2024-04-08	Nomura International plc	4,271,303	5.41%	▲	65,098	2,380	2,421	2,377	2,410	289,000
2024-04-01	Nomura International plc	4,206,205	5.33%	▲	96,218	2,400	2,409	2,387	2,400	213,400
2024-03-25	Nomura International plc	4,109,987	5.21%	▲	51,080	2,428	2,432	2,405	2,408	268,400
2024-03-21	Nomura International plc	4,058,907	5.14%	▲	106,828	2,410	2,423	2,402	2,408	226,400
2024-03-14	Nomura International plc	3,952,079	5.01%	▲	14,054	2,324	2,406	2,321	2,399	300,700
2024-03-05	Nomura International plc	3,938,025	4.99%	▼	-14,118	2,325	2,348	2,310	2,342	156,900

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250206	16:00	ニップン	(株)ニップン第３四半期連結累計期間の業績および通期連結業績予想
20250206	16:00	ニップン	2025年３月期第３四半期決算短信〔日本基準〕（連結）
20241107	16:00	ニップン	(株)ニップン　中間期の連結業績および通期連結業績予想
20241107	16:00	ニップン	2025年３月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20241107	16:00	ニップン	2025年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
20240926	15:00	ニップン	株式会社畑中食品の第三者割当増資引受（子会社化）に関するお知らせ
20240806	16:00	ニップン	(株)ニップン　第１四半期連結累計期間の業績および通期連結業績予想
20240806	16:00	ニップン	2025年３月期第１四半期決算短信〔日本基準〕（連結）
20240723	16:00	ニップン	ベトナム社会主義共和国への子会社設立に関するお知らせ
20240627	15:00	ニップン	2025年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
20240514	16:00	ニップン	(株)ニップン 2024年３月期の連結業績及び次期連結業績予想
20240514	16:00	ニップン	2024年３月期決算短信〔日本基準〕（連結）
20240514	16:00	ニップン	剰余金の配当（増配）に関するお知らせ
20240514	16:00	ニップン	ニップングループ「長期ビジョン2030」、「2022－2026中期目標の修正」に関するお知らせ
20240430	11:00	ニップン	代表取締役の異動（退任）に関するお知らせ
20240206	15:00	ニップン	(株)ニップン　第３四半期連結累計期間の業績および通期連結業績予想
20240206	15:00	ニップン	2024年３月期　第３四半期決算短信〔日本基準〕（連結）
20240206	15:00	ニップン	投資有価証券売却益（特別利益）の計上見込みに関するお知らせ
20240206	15:00	ニップン	2024年３月期通期連結業績予想の修正に関するお知らせ
20240206	15:00	ニップン	株主優待制度の一部変更（拡充）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
S100VMVV	350	2025-04-17 11:50	株式会社ニップン	野村證券株式会社	変更報告書
S100UU81	350	2024-11-25 16:55	株式会社ニップン	野村證券株式会社	変更報告書
S100U7XL	350	2024-08-13 15:59	株式会社ニップン	野村證券株式会社	変更報告書
S100T76I	350	2024-04-01 15:18	株式会社ニップン	野村證券株式会社	変更報告書

企業サイト更新情報

code	cate	site_title	modified
2001	1	株式会社ニップン	2025-04-19 21:21:50
2001	2	株式投資をお考えの皆様・株主様へ｜株主・投資家の方へ｜株式会社ニップン	2025-04-01 11:30:14
2001	2	代表取締役の異動（退任）に関するお知らせ95 KB	2024-06-18 17:34:19
2001	2	IRニュース｜株主・投資家の方へ｜株式会社ニップン	2024-06-18 10:49:59
2001	2	成長戦略｜株主・投資家の方へ｜株式会社ニップン	2024-06-18 10:49:58
2001	2	沿革｜株主・投資家の方へ｜株式会社ニップン	2024-06-18 10:49:56
2001	2	会社概要｜株主・投資家の方へ｜株式会社ニップン	2024-06-18 10:49:55
2001	2	わかる！ニップン— 食文化をリードする製粉のパイオニア —｜株主・投資家の方へ｜株式会社ニップン	2024-06-18 10:49:54
2001	2	株主アンケート結果｜株主・投資家の方へ｜株式会社ニップン	2024-06-18 10:49:53
2001	2	IRイベント｜株主・投資家の方へ｜株式会社ニップン	2024-06-18 10:49:51

2001--ニップン-【食料品】【製粉】製粉事業と加工食品海外はタイに進出売上高:4005140-当期純利益:263670-総資産:3866920-時価:178536360----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

2001--ニップン-【食料品】【製粉】製粉事業と加工食品海外はタイに進出
売上高:4005140-当期純利益:263670-総資産:3866920-時価:178536360----Yahoo