| 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 | 1,339 | 1,345 | 1,332 | 1,344 | 123,800 | 7 | 101% | 100% | 108% | ▲ | 100% | 99% | 103% | 100% | 108% |
| 20250121 | 1,339 | 1,350 | 1,329 | 1,345 | 94,700 | 1 | 100% | 100% | 76% | ▲▲ | 100% | 99% | 102% | 100% | 108% |
| 20250122 | 1,350 | 1,356 | 1,342 | 1,346 | 100,200 | 1 | 100% | 100% | 106% | ▲▲▲ | 100% | 100% | 103% | 100% | 108% |
| 20250123 | 1,333 | 1,343 | 1,330 | 1,338 | 73,700 | -8 | 99% | 100% | 74% | ▼ | 98% | 100% | 102% | 99% | 108% |
| 20250124 | 1,341 | 1,341 | 1,317 | 1,317 | 60,400 | -21 | 98% | 98% | 82% | ▼▼ | 100% | 101% | 102% | 98% | 106% |
| 20250127 | 1,331 | 1,335 | 1,318 | 1,327 | 74,700 | 10 | 101% | 100% | 124% | ▲ | 101% | 100% | 103% | 99% | 107% |
| 20250128 | 1,326 | 1,345 | 1,326 | 1,339 | 84,700 | 12 | 101% | 101% | 113% | ▲▲ | 100% | 100% | 102% | 99% | 108% |
| 20250129 | 1,332 | 1,341 | 1,332 | 1,337 | 48,200 | -2 | 100% | 100% | 57% | ▼ | 101% | 102% | 102% | 99% | 107% |
| 20250130 | 1,332 | 1,341 | 1,332 | 1,341 | 38,400 | 4 | 100% | 101% | 80% | ▲ | 99% | 103% | 102% | 100% | 108% |
| 20250131 | 1,341 | 1,341 | 1,326 | 1,331 | 65,100 | -10 | 99% | 99% | 170% | ▼ | 99% | 104% | 104% | 99% | 107% |
| 20250203 | 1,329 | 1,334 | 1,307 | 1,320 | 136,700 | -11 | 99% | 99% | 210% | ▼▼ | 100% | 103% | 108% | 98% | 106% |
| 20250204 | 1,330 | 1,339 | 1,321 | 1,333 | 60,700 | 13 | 101% | 100% | 44% | ▲ | 101% | 102% | 108% | 99% | 107% |
| 20250205 | 1,341 | 1,362 | 1,334 | 1,358 | 153,000 | 25 | 102% | 101% | 252% | ▲▲ | 101% | 100% | 106% | 100% | 109% |
| 20250206 | 1,363 | 1,388 | 1,353 | 1,378 | 148,200 | 20 | 101% | 101% | 97% | ▲▲▲ | 100% | 98% | 105% | 100% | 111% |
| 20250207 | 1,374 | 1,385 | 1,369 | 1,374 | 66,300 | -4 | 100% | 100% | 45% | ▼ | 99% | 98% | 105% | 100% | 110% |
| 20250210 | 1,375 | 1,375 | 1,349 | 1,356 | 46,700 | -18 | 99% | 99% | 70% | ▼▼ | 101% | 99% | 109% | 98% | 105% |
| 20250212 | 1,357 | 1,364 | 1,352 | 1,364 | 106,900 | 8 | 101% | 101% | 229% | ▲ | 98% | 99% | 108% | 99% | 104% |
| 20250213 | 1,373 | 1,373 | 1,351 | 1,351 | 45,000 | -13 | 99% | 98% | 42% | ▼ | 100% | 100% | 110% | 98% | 103% |
| 20250214 | 1,353 | 1,359 | 1,340 | 1,350 | 77,900 | -1 | 100% | 100% | 173% | ▼▼ | 100% | 98% | 112% | 98% | 103% |
| 20250217 | 1,350 | 1,360 | 1,347 | 1,347 | 46,200 | -3 | 100% | 100% | 59% | ▼▼▼ | 100% | 98% | 113% | 98% | 102% |
| 20250218 | 1,342 | 1,351 | 1,337 | 1,345 | 39,900 | -2 | 100% | 100% | 86% | ▼▼▼▼ | 101% | 98% | 113% | 98% | 102% |
| 20250219 | 1,347 | 1,374 | 1,347 | 1,356 | 57,100 | 11 | 101% | 101% | 143% | ▲ | 97% | 99% | 113% | 98% | 103% |
| 20250220 | 1,347 | 1,349 | 1,300 | 1,308 | 79,800 | -48 | 96% | 97% | 140% | ▼ | 101% | 104% | 120% | 95% | 100% |
| 20250225 | 1,311 | 1,321 | 1,301 | 1,321 | 81,900 | 13 | 101% | 101% | 103% | ▲ | 100% | 105% | 119% | 96% | 101% |
| 20250226 | 1,321 | 1,321 | 1,304 | 1,316 | 73,100 | -5 | 100% | 100% | 89% | ▼ | 101% | 106% | 121% | 96% | 101% |
| 20250227 | 1,306 | 1,319 | 1,304 | 1,319 | 60,800 | 3 | 100% | 101% | 83% | ▲ | 101% | 109% | 120% | 96% | 101% |
| 20250228 | 1,318 | 1,327 | 1,309 | 1,327 | 103,600 | 8 | 101% | 101% | 170% | ▲▲ | 101% | 107% | 118% | 96% | 101% |
| 20250303 | 1,348 | 1,370 | 1,346 | 1,368 | 76,800 | 41 | 103% | 101% | 74% | ▲▲▲ | 100% | 105% | 115% | 99% | 105% |
| 20250304 | 1,379 | 1,391 | 1,372 | 1,383 | 85,900 | 15 | 101% | 100% | 112% | ▲▲▲▲ | 99% | 104% | 114% | 100% | 106% |
| 20250305 | 1,397 | 1,397 | 1,374 | 1,377 | 126,900 | -6 | 100% | 99% | 148% | ▼ | 103% | 104% | 114% | 100% | 105% |
| 20250306 | 1,391 | 1,445 | 1,384 | 1,439 | 170,900 | 62 | 105% | 103% | 135% | ▲ | 102% | 104% | 112% | 100% | 110% |
| 20250307 | 1,419 | 1,442 | 1,405 | 1,442 | 155,400 | 3 | 100% | 102% | 91% | ▲▲ | 100% | 103% | 110% | 100% | 110% |
| 20250310 | 1,445 | 1,456 | 1,444 | 1,449 | 68,000 | 7 | 100% | 100% | 44% | ▲▲▲ | 99% | 103% | 110% | 100% | 111% |
| 20250311 | 1,446 | 1,446 | 1,408 | 1,430 | 73,900 | -19 | 99% | 99% | 109% | ▼ | 101% | 105% | 111% | 99% | 109% |
| 20250312 | 1,430 | 1,450 | 1,430 | 1,450 | 91,900 | 20 | 101% | 101% | 124% | ▲ | 101% | 103% | 108% | 100% | 111% |
| 20250313 | 1,467 | 1,485 | 1,466 | 1,476 | 137,000 | 26 | 102% | 101% | 149% | ▲▲ | 100% | 102% | 104% | 100% | 113% |
| 20250314 | 1,491 | 1,495 | 1,476 | 1,486 | 116,500 | 10 | 101% | 100% | 85% | ▲▲▲ | 98% | 106% | 102% | 100% | 114% |
| 20250317 | 1,485 | 1,490 | 1,451 | 1,462 | 152,600 | -24 | 98% | 98% | 131% | ▼ | 102% | 106% | 102% | 98% | 112% |
| 20250318 | 1,481 | 1,515 | 1,469 | 1,508 | 152,000 | 46 | 103% | 102% | 100% | ▲ | 101% | 104% | 98% | 100% | 115% |
| 20250319 | 1,503 | 1,529 | 1,490 | 1,517 | 135,400 | 9 | 101% | 101% | 89% | ▲▲ | 100% | 106% | 96% | 100% | 116% |
| 20250321 | 1,500 | 1,532 | 1,493 | 1,499 | 192,800 | -18 | 99% | 100% | 142% | ▼ | 103% | 104% | 94% | 99% | 115% |
| 20250324 | 1,525 | 1,591 | 1,523 | 1,571 | 212,800 | 72 | 105% | 103% | 110% | ▲ | 98% | 100% | 91% | 100% | 120% |
| 20250325 | 1,588 | 1,588 | 1,554 | 1,558 | 245,900 | -13 | 99% | 98% | 116% | ▼ | 97% | 97% | 90% | 99% | 118% |
| 20250326 | 1,594 | 1,594 | 1,537 | 1,552 | 273,400 | -6 | 100% | 97% | 111% | ▼▼ | 102% | 97% | 92% | 99% | 118% |
| 20250327 | 1,556 | 1,586 | 1,545 | 1,586 | 157,300 | 34 | 102% | 102% | 58% | ▲ | 99% | 95% | 90% | 100% | 120% |
| 20250328 | 1,600 | 1,608 | 1,579 | 1,581 | 179,100 | -5 | 100% | 99% | 114% | ▼ | 100% | 95% | 92% | 100% | 119% |
| 20250331 | 1,560 | 1,580 | 1,540 | 1,553 | 174,900 | -28 | 98% | 100% | 98% | ▼▼ | 96% | 91% | 92% | 98% | 114% |
| 20250401 | 1,566 | 1,566 | 1,502 | 1,502 | 115,700 | -51 | 97% | 96% | 66% | ▼▼▼ | 100% | 93% | 95% | 95% | 109% |
| 20250402 | 1,513 | 1,516 | 1,496 | 1,512 | 106,600 | 10 | 101% | 100% | 92% | ▲ | 100% | 95% | 97% | 95% | 110% |
| 20250403 | 1,479 | 1,484 | 1,462 | 1,475 | 107,400 | -37 | 98% | 100% | 101% | ▼ | 98% | 98% | 0% | 93% | 103% |
| 20250404 | 1,445 | 1,445 | 1,397 | 1,420 | 146,600 | -55 | 96% | 98% | 136% | ▼▼ | 103% | 104% | 0% | 90% | 100% |
| 20250408 | 1,362 | 1,409 | 1,361 | 1,405 | 134,400 | -15 | 99% | 103% | 92% | ▼▼▼ | 99% | 102% | 0% | 89% | 100% |
| 20250409 | 1,363 | 1,373 | 1,340 | 1,353 | 133,600 | -52 | 96% | 99% | 99% | ▼▼▼▼ | 100% | 99% | 0% | 85% | 100% |
| 20250410 | 1,413 | 1,421 | 1,395 | 1,411 | 104,400 | 58 | 104% | 100% | 78% | ▲ | 101% | 100% | 0% | 89% | 104% |
| 20250411 | 1,400 | 1,414 | 1,379 | 1,413 | 107,100 | 2 | 100% | 101% | 103% | ▲▲ | 103% | 106% | 0% | 89% | 104% |
| 20250414 | 1,353 | 1,410 | 1,337 | 1,392 | 128,800 | -21 | 99% | 103% | 120% | ▼ | 98% | 102% | 0% | 88% | 103% |
| 20250415 | 1,404 | 1,404 | 1,377 | 1,377 | 60,400 | -15 | 99% | 98% | 47% | ▼▼ | 101% | 0% | 0% | 87% | 102% |
| 20250416 | 1,378 | 1,400 | 1,372 | 1,396 | 71,900 | 19 | 101% | 101% | 119% | ▲ | 101% | 0% | 0% | 88% | 103% |
| 20250417 | 1,390 | 1,406 | 1,387 | 1,405 | 58,200 | 9 | 101% | 101% | 81% | ▲▲ | 101% | 0% | 0% | 89% | 104% |
| 20250418 | 1,417 | 1,444 | 1,417 | 1,438 | 65,300 | 33 | 102% | 101% | 112% | ▲▲▲ | % | % | % | 91% | 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 | 19,000 | 17,500 | 3,700 | 7,300 | 15,300 | 10,200 |
| 2025-04-04 | 31,800 | 15,200 | 1,800 | 7,400 | 30,000 | 7,800 |
| 2025-03-28 | 47,000 | 24,400 | 1,900 | 13,300 | 45,100 | 11,100 |
| 2025-03-21 | 27,400 | 16,200 | 600 | 9,300 | 26,800 | 6,900 |
| 2025-03-14 | 24,500 | 12,600 | 600 | 7,100 | 23,900 | 5,500 |
| 2025-03-07 | 16,700 | 13,900 | 900 | 8,000 | 15,800 | 5,900 |
| 2025-02-28 | 2,200 | 20,800 | 500 | 10,200 | 1,700 | 10,600 |
| 2025-02-21 | 3,800 | 25,700 | 600 | 14,900 | 3,200 | 10,800 |
| 2025-02-14 | 3,900 | 15,900 | 600 | 8,400 | 3,300 | 7,500 |
| 2025-02-07 | 9,200 | 15,900 | 800 | 5,400 | 8,400 | 10,500 |
| 2025-01-31 | 8,900 | 34,400 | 600 | 6,800 | 8,300 | 27,600 |
| 2025-01-24 | 5,900 | 24,400 | 600 | 7,100 | 5,300 | 17,300 |
| 2025-01-17 | 2,700 | 9,400 | 500 | 5,200 | 2,200 | 4,200 |
| 2025-01-10 | 2,400 | 30,700 | 900 | 6,000 | 1,500 | 24,700 |
| 2024-12-27 | 3,100 | 19,900 | 1,000 | 2,600 | 2,100 | 17,300 |
| 2024-12-20 | 3,200 | 42,000 | 1,700 | 3,600 | 1,500 | 38,400 |
| 2024-12-13 | 5,400 | 20,700 | 2,200 | 3,400 | 3,200 | 17,300 |
| 2024-12-06 | 5,300 | 30,100 | 1,400 | 5,200 | 3,900 | 24,900 |
| 2024-11-29 | 31,400 | 33,000 | 7,600 | 5,300 | 23,800 | 27,700 |
| 2024-11-22 | 92,200 | 36,700 | 72,100 | 8,700 | 20,100 | 28,000 |
| 2024-11-15 | 40,700 | 37,800 | 31,900 | 8,700 | 8,800 | 29,100 |
| 2024-11-08 | 16,600 | 39,500 | 14,100 | 8,800 | 2,500 | 30,700 |
| 2024-11-01 | 11,200 | 52,500 | 7,900 | 10,000 | 3,300 | 42,500 |
| 2024-10-25 | 6,600 | 52,300 | 1,600 | 10,900 | 5,000 | 41,400 |
| 2024-10-18 | 3,700 | 45,700 | 900 | 9,100 | 2,800 | 36,600 |
| 2024-10-11 | 4,500 | 39,200 | 800 | 6,400 | 3,700 | 32,800 |
| 2024-10-04 | 23,300 | 15,200 | 900 | 4,100 | 22,400 | 11,100 |
| 2024-09-27 | 37,200 | 14,600 | 2,200 | 3,600 | 35,000 | 11,000 |
| 2024-09-20 | 2,200 | 17,800 | 1,300 | 2,800 | 900 | 15,000 |
| 2024-09-13 | 2,000 | 20,200 | 1,500 | 2,900 | 500 | 17,300 |
| 2024-09-06 | 2,200 | 14,600 | 1,300 | 2,800 | 900 | 11,800 |
| 2024-08-30 | 2,900 | 10,500 | 1,300 | 2,400 | 1,600 | 8,100 |
| 2024-08-23 | 2,800 | 13,500 | 1,300 | 4,900 | 1,500 | 8,600 |
| 2024-08-16 | 2,100 | 14,400 | 1,300 | 4,900 | 800 | 9,500 |
| 2024-08-09 | 1,900 | 24,900 | 1,300 | 5,100 | 600 | 19,800 |
| 2024-08-02 | 2,300 | 31,100 | 1,300 | 6,700 | 1,000 | 24,400 |
| 2024-07-26 | 2,300 | 21,700 | 1,600 | 4,700 | 700 | 17,000 |
| 2024-07-19 | 11,700 | 16,900 | 1,600 | 4,600 | 10,100 | 12,300 |
| 2024-07-12 | 9,400 | 17,900 | 2,200 | 4,600 | 7,200 | 13,300 |
| 2024-07-05 | 6,300 | 18,700 | 1,900 | 4,800 | 4,400 | 13,900 |
| 2024-06-28 | 18,000 | 17,300 | 2,000 | 4,600 | 16,000 | 12,700 |
| 2024-06-21 | 9,300 | 18,100 | 2,300 | 6,700 | 7,000 | 11,400 |
| 2024-06-14 | 10,200 | 20,400 | 2,600 | 6,100 | 7,600 | 14,300 |
| 2024-06-07 | 18,000 | 33,900 | 3,900 | 6,200 | 14,100 | 27,700 |
| 2024-05-31 | 51,700 | 26,100 | 11,200 | 6,800 | 40,500 | 19,300 |
| 2024-05-24 | 384,800 | 76,300 | 347,900 | 9,800 | 36,900 | 66,500 |
| 2024-05-17 | 181,800 | 37,600 | 158,400 | 8,100 | 23,400 | 29,500 |
| 2024-05-10 | 90,300 | 29,500 | 78,900 | 8,400 | 11,400 | 21,100 |
| 2024-05-02 | 53,300 | 32,400 | 42,400 | 8,800 | 10,900 | 23,600 |
| 2024-04-26 | 26,600 | 35,700 | 20,900 | 8,800 | 5,700 | 26,900 |
| 2024-04-19 | 12,400 | 50,500 | 5,900 | 9,300 | 6,500 | 41,200 |
| 2024-04-12 | 17,300 | 22,200 | 3,500 | 3,200 | 13,800 | 19,000 |
| 2024-04-05 | 14,100 | 21,900 | 1,800 | 3,500 | 12,300 | 18,400 |
| 2024-03-29 | 35,600 | 23,300 | 1,900 | 3,400 | 33,700 | 19,900 |
| 2024-03-22 | 34,000 | 27,700 | 1,200 | 5,000 | 32,800 | 22,700 |
| 2024-03-15 | 26,600 | 24,600 | 1,100 | 3,100 | 25,500 | 21,500 |
| 2024-03-08 | 16,700 | 25,600 | 1,200 | 3,000 | 15,500 | 22,600 |
| 2024-03-01 | 11,300 | 23,500 | 1,200 | 3,800 | 10,100 | 19,700 |
| 2024-02-22 | 13,200 | 19,900 | 1,300 | 2,900 | 11,900 | 17,000 |
| 2024-02-16 | 12,400 | 20,600 | 1,200 | 2,400 | 11,200 | 18,200 |
| 2024-02-09 | 13,700 | 19,100 | 1,200 | 2,400 | 12,500 | 16,700 |
| 2024-02-02 | 39,600 | 21,800 | 1,200 | 3,300 | 38,400 | 18,500 |
| 2024-01-26 | 34,400 | 19,500 | 1,200 | 2,400 | 33,200 | 17,100 |
| 2024-01-19 | 56,300 | 51,800 | 1,300 | 2,100 | 55,000 | 49,700 |
| 2024-01-12 | 20,900 | 26,600 | 1,600 | 2,000 | 19,300 | 24,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | ニッケ | 2025年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250319 | 17:00 | ニッケ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20250221 | 15:30 | ニッケ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20250110 | 15:30 | ニッケ | 2024年11月期 決算短信〔日本基準〕（連結） |
| 20250110 | 15:30 | ニッケ | 2024年11月期 決算説明資料 |
| 20250110 | 15:30 | ニッケ | 剰余金の配当（増配）及び株主還元方針の見直し（累進配当・ＤＯＥ目標の追加）に関するお知らせ |
| 20241011 | 15:00 | ニッケ | 2024年11月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | ニッケ | 2024年11月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | ニッケ | 2024年11月期 第２四半期決算説明資料 |
| 20240412 | 15:00 | ニッケ | 連結子会社の合併（簡易合併・略式合併）に関するお知らせ |
| 20240412 | 15:00 | ニッケ | 2024年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240321 | 15:00 | ニッケ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240222 | 17:00 | ニッケ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240112 | 15:00 | ニッケ | 2023年11月期 決算短信［日本基準］（連結） |
| 20240112 | 15:00 | ニッケ | 2023年11月期 決算説明資料 |
| 20240112 | 15:00 | ニッケ | 「ニッケグループＲＮ１３０第３次中期経営計画（2024～2026 年度）」の策定について |
| 20240112 | 15:00 | ニッケ | 剰余金の配当に関するお知らせ |
| 20240112 | 15:00 | ニッケ | 当社株式の大規模買付行為に関する対応方針（買収防衛策）の継続導入について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3201 | 1 | ニッケグループ | 2025-04-19 22:23:32 |
| 3201 | 2 | 個人投資家向け会社説明会（WEB）開催しました | 2024-12-16 18:33:35 |
| 3201 | 2 | ニッケグループ｜IR情報｜株主優待制度 | 2024-06-21 12:41:42 |
| 3201 | 2 | ニッケグループ｜IR情報｜株主構成・株式の取扱い | 2024-06-21 12:41:41 |
| 3201 | 2 | ニッケグループ｜IR情報｜株主還元・配当 | 2024-06-21 12:41:40 |
| 3201 | 2 | ニッケグループ｜IR情報｜株主総会 | 2024-06-21 12:41:38 |
| 3201 | 2 | ニッケグループ｜IR情報｜NIKKE'S Footprint ～120years～ | 2024-06-18 06:14:42 |
| 3201 | 2 | ニッケグループ ｜ IRニュース一覧 | 2024-06-15 12:30:18 |
| 3201 | 2 | ニッケグループ｜IR情報｜IRカレンダー | 2024-06-15 12:30:16 |
| 3201 | 2 | ニッケグループ ｜ IR情報 | 2024-06-15 12:30:15 |