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:167737472----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409242,2572,2712,2482,256255,90021101%100%95%▲▲▲▲▲100%98%100%97%103%
202409252,2562,2592,2332,245149,100-11100%100%58%101%99%100%97%102%
202409262,2542,2742,2492,272188,80027101%101%127%101%100%101%99%103%
202409272,2152,2452,2152,234170,900-3898%101%91%100%101%101%98%102%
202409302,2122,2302,2022,219152,500-1599%100%89%▼▼100%101%101%98%101%
202410012,2102,2282,2092,211107,700-8100%100%71%▼▼▼99%101%99%97%101%
202410022,2342,2352,2052,221139,70010100%99%130%100%102%99%98%101%
202410032,2222,2332,2082,216120,200-5100%100%86%100%102%99%98%101%
202410042,2222,2292,2132,228138,60012101%100%115%100%100%98%98%101%
202410072,2402,2452,2242,240140,00012101%100%101%▲▲101%100%99%99%102%
202410082,2352,2582,2342,249204,9009100%101%146%▲▲▲100%100%98%99%102%
202410092,2492,2582,2412,258169,5009100%100%83%▲▲▲▲100%99%98%99%103%
202410102,2512,2532,2382,244116,600-1499%100%69%99%99%99%99%102%
202410112,2442,2442,2282,228132,100-1699%99%113%▼▼100%99%99%98%101%
202410152,2382,2472,2312,241147,80013101%100%112%100%98%99%99%102%
202410162,2352,2482,2262,226148,200-1599%100%100%99%99%99%98%101%
202410172,2262,2262,2112,212120,800-1499%99%82%▼▼100%99%100%97%100%
202410182,2142,2192,2022,205118,900-7100%100%98%▼▼▼99%99%100%97%100%
202410212,2082,2132,1912,192107,000-1399%99%90%▼▼▼▼100%99%101%96%100%
202410222,1922,2022,1772,193168,9001100%100%158%99%99%101%97%100%
202410232,1952,2012,1842,184115,200-9100%99%68%100%100%100%96%100%
202410242,1942,2102,1842,193165,5009100%100%144%99%100%100%97%100%
202410252,1932,1952,1702,171150,000-2299%99%91%100%101%101%96%100%
202410282,1702,1832,1642,173147,5002100%100%98%100%100%101%96%100%
202410292,1782,1932,1772,18495,70011101%100%65%▲▲100%99%100%97%101%
202410302,1842,2022,1812,187574,7003100%100%601%▲▲▲100%101%98%97%101%
202410312,1992,2062,1892,202172,70015101%100%30%▲▲▲▲99%101%98%98%101%
202411012,1872,1942,1642,169129,300-3399%99%75%100%100%99%96%100%
202411052,1712,1802,1632,166130,500-3100%100%101%▼▼100%102%99%96%100%
202411062,1662,2062,1662,166145,2000100%100%111%--101%101%98%96%100%
202411072,1852,2182,1832,213294,10047102%101%203%101%101%99%98%102%
202411082,1652,2132,1512,176427,600-3798%101%145%100%101%99%97%100%
202411112,1722,1942,1712,180205,7004100%100%48%100%98%98%97%101%
202411122,2002,2112,1942,202162,50022101%100%79%▲▲100%98%98%98%102%
202411132,1942,2092,1902,193123,100-9100%100%76%99%97%97%99%101%
202411142,2072,2102,1862,187127,800-6100%99%104%▼▼98%98%98%99%101%
202411152,1922,1932,1472,148234,300-3998%98%183%▼▼▼99%100%101%97%100%
202411182,1392,1402,1222,125376,300-2399%99%161%▼▼▼▼100%100%102%96%100%
202411192,1302,1432,1262,140171,40015101%100%46%100%99%101%97%101%
202411202,1402,1452,1302,138115,600-2100%100%67%99%98%101%97%101%
202411212,1452,1502,1302,130103,500-8100%99%90%▼▼100%101%102%96%100%
202411222,1222,1292,1152,123148,400-7100%100%143%▼▼▼99%100%101%96%100%
202411252,1382,1432,1192,121169,700-2100%99%114%▼▼▼▼99%101%102%96%100%
202411262,1182,1262,0972,105229,500-1699%99%135%▼▼▼▼▼100%102%103%95%100%
202411272,1052,1052,0882,097222,100-8100%100%97%▼▼▼▼▼▼101%102%103%95%100%
202411282,1082,1382,1082,133173,00036102%101%78%100%100%102%96%102%
202411292,1272,1302,1172,12492,300-9100%100%53%100%101%102%96%101%
202412022,1252,1342,1182,130166,6006100%100%180%101%100%101%96%102%
202412032,1392,1632,1372,151198,40021101%101%119%▲▲99%99%99%97%103%
202412042,1452,1542,1312,131129,700-2099%99%65%100%101%100%96%102%
202412052,1312,1372,1252,13095,100-1100%100%73%▼▼100%100%99%97%102%
202412062,1402,1462,1332,137142,4007100%100%150%99%101%0%97%102%
202412092,1392,1442,1242,128183,800-9100%99%129%99%101%0%97%101%
202412102,1452,1482,1272,131155,1003100%99%84%100%101%0%97%102%
202412112,1432,1542,1352,144160,70013101%100%104%▲▲100%100%0%98%102%
202412122,1542,1572,1442,147279,7003100%100%174%▲▲▲101%100%0%100%102%
202412132,1342,1712,1342,162298,10015101%101%107%▲▲▲▲99%98%0%100%103%
202412162,1652,1662,1452,147144,000-1599%99%48%101%99%0%99%102%
202412172,1452,1762,1452,158145,90011101%101%101%99%0%0%100%103%
202412182,1592,1592,1272,127129,600-3199%99%89%100%0%0%98%101%
202412192,1252,1392,1242,128114,2001100%100%88%100%0%0%98%101%
202412202,1342,1462,1282,128181,5000100%100%159%--%%%98%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-139,80064,50050032,2009,30032,300
2024-12-069,70072,20060033,1009,10039,100
2024-11-2912,00076,1001,00040,40011,00035,700
2024-11-229,00070,6001,30036,4007,70034,200
2024-11-157,20060,6001,00033,7006,20026,900
2024-11-087,70074,3001,00043,4006,70030,900
2024-11-014,30079,8001,00044,1003,30035,700
2024-10-258,30066,0001,80032,7006,50033,300
2024-10-186,90058,8001,80032,0005,10026,800
2024-10-115,60049,6001,80025,8003,80023,800
2024-10-044,40054,3001,80026,8002,60027,500
2024-09-277,90051,6003,00026,7004,90024,900
2024-09-207,30051,3004,30022,1003,00029,200
2024-09-134,20062,3001,30030,2002,90032,100
2024-09-069,00071,4001,20029,4007,80042,000
2024-08-308,70078,5001,00033,6007,70044,900
2024-08-238,60062,0001,00024,2007,60037,800
2024-08-167,70061,1001,00025,5006,70035,600
2024-08-097,30057,9001,00022,0006,30035,900
2024-08-023,800105,8001,00037,4002,80068,400
2024-07-265,300120,9001,00058,5004,30062,400
2024-07-1912,800126,2001,00058,60011,80067,600
2024-07-1212,200104,0001,00052,20011,20051,800
2024-07-055,800101,0001,10045,8004,70055,200
2024-06-2810,000102,7001,00044,9009,00057,800
2024-06-218,000115,6001,10052,4006,90063,200
2024-06-145,300123,7001,10062,2004,20061,500
2024-06-073,700140,7001,00069,7002,70071,000
2024-05-314,600136,7001,00069,6003,60067,100
2024-05-247,400143,8002,00071,0005,40072,800
2024-05-179,200149,8001,00072,6008,20077,200
2024-05-1011,600148,6001,50073,90010,10074,700
2024-05-028,000121,3001,40067,4006,60053,900
2024-04-268,100124,5001,40070,7006,70053,800
2024-04-199,300393,0001,400343,3007,90049,700
2024-04-1214,300331,8001,600287,20012,70044,600
2024-04-0511,300209,4001,700154,0009,60055,400
2024-03-2912,800206,0002,800150,60010,00055,400
2024-03-2249,900188,70036,600122,80013,30065,900
2024-03-1557,100165,10045,600119,90011,50045,200
2024-03-0858,800102,10044,60059,40014,20042,700
2024-03-0114,400109,8002,30071,90012,10037,900
2024-02-2213,800125,1001,40078,40012,40046,700
2024-02-1612,600132,6001,40077,80011,20054,800
2024-02-0914,300200,6001,00093,60013,300107,000
2024-02-0214,700163,2001,000109,50013,70053,700
2024-01-2614,900157,8001,100108,20013,80049,600
2024-01-1916,400148,2001,200104,00015,20044,200
2024-01-1218,400166,7001,100109,30017,30057,400

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
2024-12-13 Nomura International plc4,191,4585.31%38,6822,1342,1712,1342,162298,100
2024-11-27 Nomura International plc4,152,7765.26%-78,0892,1052,1052,0882,097222,100
2024-11-25 Nomura International plc4,230,8655.36%-44,3222,1382,1432,1192,121169,700
2024-11-20 Nomura International plc4,275,1875.42%52,9352,1402,1452,1302,138115,600
2024-11-18 Nomura International plc4,222,2525.35%-455,3882,1392,1402,1222,125376,300
2024-11-15 Nomura International plc4,677,6405.93%36,3872,1922,1932,1472,148234,300
2024-11-05 Nomura International plc4,641,2535.88%-33,7172,1712,1802,1632,166130,500
2024-10-30 Nomura International plc4,674,9705.93%27,2512,1842,2022,1812,187574,700
2024-10-28 Nomura International plc4,647,7195.89%-67,5292,1702,1832,1642,173147,500
2024-09-13 Nomura International plc4,715,2485.98%-16,1172,2242,2282,1902,200200,100
2024-09-05 Nomura International plc4,731,3656.00%72,0522,2602,2822,2552,265134,100
2024-08-23 Nomura International plc4,659,3135.91%78,2542,2262,2502,2262,242193,400
2024-08-14 Nomura International plc4,581,0595.81%41,6792,2152,2202,1922,195169,500
2024-08-06 Nomura International plc4,539,3805.75%-117,7762,2072,2502,1422,157696,100
2024-08-05 Nomura International plc4,657,1565.90%2,2082,2382,1012,200787,900
2024-07-31 Nomura International plc4,909,5576.22%88,1162,3002,3672,3002,367280,900
2024-07-19 Nomura International plc4,821,4416.11%33,7882,3622,3622,3252,331190,700
2024-07-18 Nomura International plc4,787,6536.07%124,8272,3502,3842,3442,357396,800
2024-07-02 Nomura International plc4,662,8265.91%90,5812,3442,3582,3352,350154,900
2024-06-25 Nomura International plc4,572,2455.80%75,5272,3152,3422,3072,340191,100
2024-06-20 Nomura International plc4,496,7185.70%6,4032,2622,2702,2462,261155,300
2024-05-23 Nomura International plc4,490,3155.69%-52,1202,2812,2892,2652,281108,500
2024-05-16 Nomura International plc4,542,4355.76%-34,6292,2912,2912,2452,281385,600
2024-05-07 Nomura International plc4,577,0645.80%76,5162,4302,4322,3962,397101,800
2024-04-23 Nomura International plc4,500,5485.70%17,4662,3942,4192,3812,416127,500
2024-04-22 Nomura International plc4,483,0825.68%-13,0522,3992,4262,3702,385558,100
2024-04-16 Nomura International plc4,496,1345.70%50,0982,4232,4302,3772,403207,100
2024-04-12 Nomura International plc4,446,0365.64%110,3692,4302,4912,4172,491367,000
2024-04-10 Nomura International plc4,335,6675.50%64,3642,4082,4232,4022,402141,900
2024-04-08 Nomura International plc4,271,3035.41%65,0982,3802,4212,3772,410289,000
2024-04-01 Nomura International plc4,206,2055.33%96,2182,4002,4092,3872,400213,400
2024-03-25 Nomura International plc4,109,9875.21%51,0802,4282,4322,4052,408268,400
2024-03-21 Nomura International plc4,058,9075.14%106,8282,4102,4232,4022,408226,400
2024-03-14 Nomura International plc3,952,0795.01%14,0542,3242,4062,3212,399300,700
2024-03-05 Nomura International plc3,938,0254.99%-14,1182,3252,3482,3102,342156,900

TDnet更新情報

報告日strtime銘柄タイトル
2024110716:00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
2024110716:00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)
2024110716:00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
2024092615:00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
2024080616:00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
2024080616:00ニップン 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024072316:00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
2024062715:00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
2024051416:00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
2024051416:00ニップン 2024年3月期 決算短信〔日本基準〕(連結)
2024051416:00ニップン 剰余金の配当(増配)に関するお知らせ
2024051416:00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
2024043011:00ニップン 代表取締役の異動(退任)に関するお知らせ
2024020615:00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
2024020615:00ニップン 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020615:00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
2024020615:00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
2024020615:00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

docIDdocType報告日時企業名提出者報告書
S100UU813502024-11-25 16:55株式会社ニップン野村證券株式会社変更報告書
S100U7XL3502024-08-13 15:59株式会社ニップン野村證券株式会社変更報告書
S100T76I3502024-04-01 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