| 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 | 1,910 | 1,919 | 1,884 | 1,885 | 20,900 | -27 | 99% | 99% | 125% | ▼▼ | 99% | 102% | 104% | 96% | 100% |
| 20240726 | 1,889 | 1,896 | 1,870 | 1,870 | 9,800 | -15 | 99% | 99% | 47% | ▼▼▼ | 102% | 99% | 107% | 96% | 100% |
| 20240729 | 1,875 | 1,912 | 1,875 | 1,912 | 7,900 | 42 | 102% | 102% | 81% | ▲ | 100% | 95% | 108% | 98% | 102% |
| 20240730 | 1,901 | 1,905 | 1,886 | 1,897 | 11,000 | -15 | 99% | 100% | 139% | ▼ | 102% | 94% | 108% | 97% | 101% |
| 20240731 | 1,898 | 1,932 | 1,898 | 1,928 | 16,000 | 31 | 102% | 102% | 145% | ▲ | 97% | 94% | 107% | 99% | 103% |
| 20240801 | 1,926 | 1,926 | 1,859 | 1,865 | 27,800 | -63 | 97% | 97% | 174% | ▼ | 98% | 100% | 112% | 96% | 100% |
| 20240802 | 1,834 | 1,837 | 1,797 | 1,797 | 22,100 | -68 | 96% | 98% | 79% | ▼▼ | 97% | 105% | 117% | 92% | 100% |
| 20240805 | 1,757 | 1,787 | 1,688 | 1,709 | 29,500 | -88 | 95% | 97% | 133% | ▼▼▼ | 102% | 105% | 117% | 88% | 100% |
| 20240806 | 1,749 | 1,809 | 1,749 | 1,777 | 22,100 | 68 | 104% | 102% | 75% | ▲ | 101% | 103% | 115% | 91% | 104% |
| 20240807 | 1,780 | 1,850 | 1,769 | 1,803 | 18,100 | 26 | 101% | 101% | 82% | ▲▲ | 103% | 104% | 116% | 93% | 106% |
| 20240808 | 1,778 | 1,888 | 1,770 | 1,837 | 35,700 | 34 | 102% | 103% | 197% | ▲▲▲ | 99% | 103% | 112% | 94% | 107% |
| 20240809 | 1,837 | 1,867 | 1,792 | 1,820 | 32,200 | -17 | 99% | 99% | 90% | ▼ | 100% | 104% | 113% | 93% | 106% |
| 20240813 | 1,825 | 1,842 | 1,810 | 1,828 | 12,400 | 8 | 100% | 100% | 39% | ▲ | 101% | 106% | 111% | 94% | 107% |
| 20240814 | 1,820 | 1,854 | 1,820 | 1,837 | 20,500 | 9 | 100% | 101% | 165% | ▲▲ | 100% | 105% | 108% | 94% | 107% |
| 20240815 | 1,837 | 1,857 | 1,837 | 1,845 | 11,900 | 8 | 100% | 100% | 58% | ▲▲▲ | 102% | 106% | 106% | 95% | 108% |
| 20240816 | 1,863 | 1,897 | 1,856 | 1,897 | 13,800 | 52 | 103% | 102% | 116% | ▲▲▲▲ | 100% | 104% | 104% | 97% | 111% |
| 20240819 | 1,897 | 1,912 | 1,889 | 1,891 | 20,000 | -6 | 100% | 100% | 145% | ▼ | 101% | 105% | 104% | 98% | 111% |
| 20240820 | 1,907 | 1,935 | 1,907 | 1,929 | 17,900 | 38 | 102% | 101% | 90% | ▲ | 101% | 107% | 103% | 100% | 113% |
| 20240821 | 1,920 | 1,940 | 1,920 | 1,930 | 13,300 | 1 | 100% | 101% | 74% | ▲▲ | 102% | 106% | 102% | 100% | 113% |
| 20240822 | 1,933 | 1,966 | 1,933 | 1,966 | 15,400 | 36 | 102% | 102% | 116% | ▲▲▲ | 101% | 104% | 100% | 100% | 115% |
| 20240823 | 1,960 | 1,972 | 1,954 | 1,972 | 14,500 | 6 | 100% | 101% | 94% | ▲▲▲▲ | 101% | 100% | 99% | 100% | 115% |
| 20240826 | 1,982 | 2,021 | 1,979 | 2,009 | 39,800 | 37 | 102% | 101% | 274% | ▲▲▲▲▲ | 102% | 98% | 98% | 100% | 118% |
| 20240827 | 2,012 | 2,064 | 2,005 | 2,055 | 43,300 | 46 | 102% | 102% | 109% | ▲▲▲▲▲▲ | 100% | 97% | 98% | 100% | 120% |
| 20240828 | 2,037 | 2,037 | 2,000 | 2,029 | 14,500 | -26 | 99% | 100% | 33% | ▼ | 99% | 99% | 99% | 99% | 119% |
| 20240829 | 2,000 | 2,012 | 1,980 | 1,985 | 18,500 | -44 | 98% | 99% | 128% | ▼▼ | 99% | 99% | 100% | 97% | 116% |
| 20240830 | 1,990 | 2,005 | 1,971 | 1,971 | 14,800 | -14 | 99% | 99% | 80% | ▼▼▼ | 99% | 99% | 100% | 96% | 115% |
| 20240902 | 1,986 | 1,986 | 1,940 | 1,957 | 18,000 | -14 | 99% | 99% | 122% | ▼▼▼▼ | 101% | 100% | 102% | 95% | 115% |
| 20240903 | 1,955 | 1,978 | 1,955 | 1,978 | 10,000 | 21 | 101% | 101% | 56% | ▲ | 99% | 99% | 102% | 96% | 111% |
| 20240904 | 1,959 | 1,972 | 1,944 | 1,945 | 13,500 | -33 | 98% | 99% | 135% | ▼ | 101% | 100% | 102% | 95% | 108% |
| 20240905 | 1,945 | 1,988 | 1,945 | 1,968 | 12,100 | 23 | 101% | 101% | 90% | ▲ | 99% | 98% | 101% | 96% | 108% |
| 20240906 | 1,967 | 1,969 | 1,942 | 1,957 | 13,800 | -11 | 99% | 99% | 114% | ▼ | 101% | 100% | 103% | 95% | 108% |
| 20240909 | 1,928 | 1,951 | 1,918 | 1,947 | 21,400 | -10 | 99% | 101% | 155% | ▼▼ | 100% | 99% | 102% | 95% | 107% |
| 20240910 | 1,944 | 1,951 | 1,931 | 1,939 | 12,300 | -8 | 100% | 100% | 57% | ▼▼▼ | 99% | 100% | 101% | 94% | 106% |
| 20240911 | 1,939 | 1,959 | 1,907 | 1,925 | 21,400 | -14 | 99% | 99% | 174% | ▼▼▼▼ | 99% | 99% | 99% | 94% | 104% |
| 20240912 | 1,955 | 1,959 | 1,922 | 1,932 | 15,700 | 7 | 100% | 99% | 73% | ▲ | 99% | 100% | 100% | 94% | 102% |
| 20240913 | 1,934 | 1,939 | 1,909 | 1,914 | 23,900 | -18 | 99% | 99% | 152% | ▼ | 100% | 101% | 101% | 93% | 101% |
| 20240917 | 1,927 | 1,939 | 1,901 | 1,928 | 25,500 | 14 | 101% | 100% | 107% | ▲ | 100% | 101% | 100% | 94% | 101% |
| 20240918 | 1,952 | 1,953 | 1,920 | 1,943 | 15,900 | 15 | 101% | 100% | 62% | ▲▲ | 99% | 102% | 100% | 95% | 102% |
| 20240919 | 1,956 | 1,956 | 1,925 | 1,935 | 30,300 | -8 | 100% | 99% | 191% | ▼ | 99% | 102% | 100% | 94% | 101% |
| 20240920 | 1,952 | 1,964 | 1,895 | 1,940 | 52,600 | 5 | 100% | 99% | 174% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20240924 | 1,947 | 1,955 | 1,929 | 1,954 | 34,500 | 14 | 101% | 100% | 66% | ▲▲ | 101% | 99% | 101% | 95% | 102% |
| 20240925 | 1,948 | 1,974 | 1,948 | 1,973 | 38,200 | 19 | 101% | 101% | 111% | ▲▲▲ | 102% | 99% | 101% | 96% | 103% |
| 20240926 | 1,950 | 1,997 | 1,950 | 1,989 | 79,000 | 16 | 101% | 102% | 207% | ▲▲▲▲ | 99% | 97% | 99% | 98% | 104% |
| 20240927 | 1,989 | 1,989 | 1,949 | 1,966 | 42,800 | -23 | 99% | 99% | 54% | ▼ | 98% | 99% | 100% | 99% | 103% |
| 20240930 | 1,956 | 1,957 | 1,910 | 1,910 | 17,400 | -56 | 97% | 98% | 41% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241001 | 1,920 | 1,929 | 1,906 | 1,928 | 13,200 | 18 | 101% | 100% | 76% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20241002 | 1,909 | 1,932 | 1,907 | 1,911 | 15,000 | -17 | 99% | 100% | 114% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241003 | 1,936 | 1,936 | 1,920 | 1,932 | 9,300 | 21 | 101% | 100% | 62% | ▲ | 99% | 100% | 102% | 97% | 101% |
| 20241004 | 1,932 | 1,932 | 1,913 | 1,920 | 12,700 | -12 | 99% | 99% | 137% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20241007 | 1,922 | 1,922 | 1,908 | 1,920 | 13,300 | 0 | 100% | 100% | 105% | -- | 100% | 102% | 0% | 97% | 101% |
| 20241008 | 1,910 | 1,922 | 1,907 | 1,918 | 8,000 | -2 | 100% | 100% | 60% | ▼ | 101% | 101% | 0% | 96% | 100% |
| 20241009 | 1,918 | 1,936 | 1,910 | 1,928 | 6,900 | 10 | 101% | 101% | 86% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241010 | 1,928 | 1,941 | 1,926 | 1,935 | 8,600 | 7 | 100% | 100% | 125% | ▲▲ | 99% | 101% | 0% | 97% | 101% |
| 20241011 | 1,932 | 1,944 | 1,922 | 1,922 | 11,200 | -13 | 99% | 99% | 130% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241015 | 1,943 | 1,946 | 1,925 | 1,946 | 7,600 | 24 | 101% | 100% | 68% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20241016 | 1,935 | 1,955 | 1,924 | 1,928 | 11,100 | -18 | 99% | 100% | 146% | ▼ | 101% | 100% | 0% | 97% | 101% |
| 20241017 | 1,924 | 1,937 | 1,922 | 1,934 | 10,300 | 6 | 100% | 101% | 93% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20241018 | 1,935 | 1,958 | 1,935 | 1,958 | 10,200 | 24 | 101% | 101% | 99% | ▲▲ | 100% | 0% | 0% | 98% | 103% |
| 20241021 | 1,968 | 1,974 | 1,954 | 1,961 | 16,300 | 3 | 100% | 100% | 160% | ▲▲▲ | 98% | 0% | 0% | 99% | 103% |
| 20241022 | 1,969 | 1,969 | 1,929 | 1,930 | 11,100 | -31 | 98% | 98% | 68% | ▼ | % | % | % | 97% | 101% |
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 | 4,200 | 5,100 | 700 | 3,100 | 3,500 | 2,000 |
| 2024-10-11 | 4,400 | 5,400 | 700 | 2,900 | 3,700 | 2,500 |
| 2024-10-04 | 4,500 | 4,500 | 800 | 2,900 | 3,700 | 1,600 |
| 2024-09-27 | 9,400 | 4,300 | 4,600 | 3,000 | 4,800 | 1,300 |
| 2024-09-20 | 91,000 | 5,600 | 85,900 | 3,000 | 5,100 | 2,600 |
| 2024-09-13 | 56,900 | 6,000 | 53,600 | 3,200 | 3,300 | 2,800 |
| 2024-09-06 | 37,800 | 5,200 | 33,300 | 3,100 | 4,500 | 2,100 |
| 2024-08-30 | 21,500 | 5,600 | 16,500 | 3,700 | 5,000 | 1,900 |
| 2024-08-23 | 8,900 | 4,800 | 6,400 | 3,100 | 2,500 | 1,700 |
| 2024-08-16 | 6,200 | 5,700 | 4,300 | 3,300 | 1,900 | 2,400 |
| 2024-08-09 | 5,800 | 8,200 | 3,200 | 5,400 | 2,600 | 2,800 |
| 2024-08-02 | 4,600 | 4,800 | 2,000 | 2,500 | 2,600 | 2,300 |
| 2024-07-26 | 3,600 | 4,300 | 1,200 | 2,500 | 2,400 | 1,800 |
| 2024-07-19 | 3,500 | 10,100 | 1,100 | 4,800 | 2,400 | 5,300 |
| 2024-07-12 | 3,400 | 5,700 | 1,000 | 2,200 | 2,400 | 3,500 |
| 2024-07-05 | 3,100 | 4,600 | 600 | 2,200 | 2,500 | 2,400 |
| 2024-06-28 | 3,100 | 5,800 | 600 | 3,200 | 2,500 | 2,600 |
| 2024-06-21 | 3,400 | 5,900 | 600 | 2,900 | 2,800 | 3,000 |
| 2024-06-14 | 3,500 | 8,800 | 600 | 2,500 | 2,900 | 6,300 |
| 2024-06-07 | 3,700 | 10,600 | 700 | 3,100 | 3,000 | 7,500 |
| 2024-05-31 | 4,000 | 12,600 | 700 | 3,200 | 3,300 | 9,400 |
| 2024-05-24 | 4,200 | 15,200 | 600 | 3,700 | 3,600 | 11,500 |
| 2024-05-17 | 8,700 | 18,200 | 600 | 3,900 | 8,100 | 14,300 |
| 2024-05-10 | 7,300 | 9,900 | 600 | 3,300 | 6,700 | 6,600 |
| 2024-05-02 | 5,200 | 7,800 | 600 | 1,800 | 4,600 | 6,000 |
| 2024-04-26 | 5,000 | 7,900 | 600 | 1,800 | 4,400 | 6,100 |
| 2024-04-19 | 4,000 | 9,900 | 600 | 3,500 | 3,400 | 6,400 |
| 2024-04-12 | 4,800 | 15,300 | 600 | 8,700 | 4,200 | 6,600 |
| 2024-04-05 | 4,900 | 15,000 | 600 | 8,600 | 4,300 | 6,400 |
| 2024-03-29 | 4,800 | 15,900 | 600 | 7,900 | 4,200 | 8,000 |
| 2024-03-22 | 8,800 | 28,100 | 4,900 | 19,900 | 3,900 | 8,200 |
| 2024-03-15 | 7,400 | 29,400 | 3,100 | 18,900 | 4,300 | 10,500 |
| 2024-03-08 | 6,800 | 26,600 | 2,300 | 18,700 | 4,500 | 7,900 |
| 2024-03-01 | 5,300 | 30,400 | 1,100 | 19,000 | 4,200 | 11,400 |
| 2024-02-22 | 5,300 | 40,100 | 800 | 21,100 | 4,500 | 19,000 |
| 2024-02-16 | 4,700 | 32,800 | 800 | 19,400 | 3,900 | 13,400 |
| 2024-02-09 | 3,900 | 39,100 | 600 | 19,600 | 3,300 | 19,500 |
| 2024-02-02 | 5,100 | 39,200 | 600 | 20,700 | 4,500 | 18,500 |
| 2024-01-26 | 4,800 | 40,100 | 600 | 20,400 | 4,200 | 19,700 |
| 2024-01-19 | 5,800 | 39,000 | 600 | 20,000 | 5,200 | 19,000 |
| 2024-01-12 | 5,600 | 39,400 | 600 | 21,200 | 5,000 | 18,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 14:00 | ニチバン | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | ニチバン | 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 |
| 20240708 | 14:00 | ニチバン | 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 |
| 20240610 | 14:00 | ニチバン | 本社及び東京オフィス移転のお知らせ |
| 20240513 | 10:00 | ニチバン | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 10:00 | ニチバン | 支配株主等に関する事項について |
| 20240509 | 14:00 | ニチバン | 剰余金の配当に関するお知らせ |
| 20240312 | 10:00 | ニチバン | 親会社等の決算に関するお知らせ |
| 20240208 | 14:00 | ニチバン | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240208 | 14:00 | ニチバン | 2024年４月１日付 組織改定並びに取締役、監査役及び執行役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3F6 | 350 | 2024-07-29 10:22 | ニチバン株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4218 | 1 | ニチバン株式会社：製品情報サイト｜ぴったり技術で明日をつくる | 2024-10-23 09:27:56 |
| 4218 | 2 | IRサイトマップ｜IR情報｜ニチバン株式会社：企業情報サイト | 2024-06-19 03:37:39 |
| 4218 | 2 | 2024-06-19 03:37:32 | |
| 4218 | 2 | IRに関するQ&A｜IR情報｜ニチバン株式会社：企業情報サイト | 2024-06-19 03:37:25 |
| 4218 | 2 | IRメール配信｜IR情報｜ニチバン株式会社：企業情報サイト | 2024-06-19 03:37:24 |
| 4218 | 2 | IRカレンダー｜IRイベント｜ニチバン株式会社：企業情報サイト | 2024-06-19 03:37:23 |
| 4218 | 2 | 決算説明会｜IRイベント｜ニチバン株式会社：企業情報サイト | 2024-06-19 03:37:22 |
| 4218 | 2 | 株主総会｜IRイベント｜ニチバン株式会社：企業情報サイト | 2024-06-19 03:37:21 |
| 4218 | 2 | IRイベント｜IR情報｜ニチバン株式会社：企業情報サイト | 2024-06-19 03:37:20 |
| 4218 | 2 | 株式に関する諸手続き｜株式情報｜ニチバン株式会社：企業情報サイト | 2024-06-19 03:37:18 |