| 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 | 1,964 | 1,977 | 1,962 | 1,976 | 7,600 | 24 | 101% | 101% | 72% | ▲ | 101% | 101% | 106% | 93% | 101% |
| 20250121 | 1,972 | 1,984 | 1,971 | 1,984 | 5,700 | 8 | 100% | 101% | 75% | ▲▲ | 100% | 102% | 104% | 94% | 102% |
| 20250122 | 1,998 | 2,000 | 1,981 | 1,994 | 4,800 | 10 | 101% | 100% | 84% | ▲▲▲ | 99% | 102% | 104% | 94% | 102% |
| 20250123 | 1,995 | 1,995 | 1,981 | 1,983 | 7,200 | -11 | 99% | 99% | 150% | ▼ | 99% | 103% | 104% | 94% | 102% |
| 20250124 | 2,001 | 2,005 | 1,984 | 1,990 | 6,500 | 7 | 100% | 99% | 90% | ▲ | 100% | 104% | 103% | 94% | 102% |
| 20250127 | 1,994 | 2,004 | 1,982 | 1,997 | 7,300 | 7 | 100% | 100% | 112% | ▲▲ | 102% | 103% | 103% | 94% | 102% |
| 20250128 | 1,997 | 2,046 | 1,997 | 2,038 | 9,400 | 41 | 102% | 102% | 129% | ▲▲▲ | 99% | 99% | 100% | 96% | 104% |
| 20250129 | 2,048 | 2,048 | 2,033 | 2,033 | 6,800 | -5 | 100% | 99% | 72% | ▼ | 102% | 101% | 101% | 96% | 104% |
| 20250130 | 2,035 | 2,067 | 2,035 | 2,067 | 19,100 | 34 | 102% | 102% | 281% | ▲ | 99% | 100% | 99% | 98% | 106% |
| 20250131 | 2,078 | 2,078 | 2,056 | 2,060 | 5,000 | -7 | 100% | 99% | 26% | ▼ | 99% | 101% | 100% | 97% | 106% |
| 20250203 | 2,060 | 2,060 | 2,019 | 2,031 | 14,900 | -29 | 99% | 99% | 298% | ▼▼ | 99% | 103% | 103% | 98% | 104% |
| 20250204 | 2,031 | 2,050 | 2,020 | 2,020 | 7,200 | -11 | 99% | 99% | 48% | ▼▼▼ | 101% | 100% | 104% | 98% | 103% |
| 20250205 | 2,020 | 2,049 | 2,020 | 2,049 | 8,700 | 29 | 101% | 101% | 121% | ▲ | 101% | 100% | 103% | 99% | 105% |
| 20250206 | 2,050 | 2,071 | 2,050 | 2,068 | 5,300 | 19 | 101% | 101% | 61% | ▲▲ | 101% | 99% | 102% | 100% | 106% |
| 20250207 | 2,069 | 2,100 | 2,060 | 2,084 | 12,200 | 16 | 101% | 101% | 230% | ▲▲▲ | 95% | 98% | 100% | 100% | 107% |
| 20250210 | 2,099 | 2,111 | 1,987 | 1,987 | 46,300 | -97 | 95% | 95% | 380% | ▼ | 100% | 102% | 105% | 95% | 102% |
| 20250212 | 2,011 | 2,015 | 1,985 | 2,015 | 19,400 | 28 | 101% | 100% | 42% | ▲ | 102% | 101% | 104% | 97% | 103% |
| 20250213 | 2,023 | 2,056 | 2,020 | 2,056 | 9,500 | 41 | 102% | 102% | 49% | ▲▲ | 100% | 100% | 102% | 99% | 105% |
| 20250214 | 2,060 | 2,080 | 2,037 | 2,053 | 9,600 | -3 | 100% | 100% | 101% | ▼ | 99% | 98% | 103% | 99% | 105% |
| 20250217 | 2,060 | 2,073 | 2,035 | 2,035 | 6,300 | -18 | 99% | 99% | 66% | ▼▼ | 100% | 98% | 104% | 98% | 103% |
| 20250218 | 2,047 | 2,056 | 2,035 | 2,052 | 3,200 | 17 | 101% | 100% | 51% | ▲ | 100% | 99% | 104% | 98% | 103% |
| 20250219 | 2,044 | 2,052 | 2,035 | 2,052 | 6,300 | 0 | 100% | 100% | 197% | -- | 98% | 99% | 104% | 98% | 103% |
| 20250220 | 2,040 | 2,040 | 2,008 | 2,008 | 11,200 | -44 | 98% | 98% | 178% | ▼ | 101% | 103% | 106% | 96% | 101% |
| 20250225 | 2,004 | 2,029 | 1,985 | 2,015 | 12,500 | 7 | 100% | 101% | 112% | ▲ | 100% | 103% | 106% | 97% | 101% |
| 20250226 | 1,997 | 2,014 | 1,997 | 2,004 | 7,100 | -11 | 99% | 100% | 57% | ▼ | 101% | 104% | 108% | 96% | 101% |
| 20250227 | 2,004 | 2,030 | 2,002 | 2,027 | 6,400 | 23 | 101% | 101% | 90% | ▲ | 99% | 104% | 106% | 97% | 102% |
| 20250228 | 2,030 | 2,030 | 2,008 | 2,008 | 7,000 | -19 | 99% | 99% | 109% | ▼ | 101% | 103% | 105% | 96% | 101% |
| 20250303 | 2,049 | 2,062 | 2,012 | 2,062 | 13,300 | 54 | 103% | 101% | 190% | ▲ | 99% | 101% | 104% | 99% | 104% |
| 20250304 | 2,064 | 2,064 | 2,019 | 2,046 | 7,300 | -16 | 99% | 99% | 55% | ▼ | 101% | 101% | 105% | 98% | 103% |
| 20250305 | 2,060 | 2,075 | 2,055 | 2,075 | 7,500 | 29 | 101% | 101% | 103% | ▲ | 101% | 101% | 104% | 100% | 104% |
| 20250306 | 2,080 | 2,102 | 2,080 | 2,102 | 13,100 | 27 | 101% | 101% | 175% | ▲▲ | 100% | 101% | 103% | 100% | 106% |
| 20250307 | 2,093 | 2,100 | 2,071 | 2,086 | 9,700 | -16 | 99% | 100% | 74% | ▼ | 100% | 102% | 104% | 99% | 105% |
| 20250310 | 2,074 | 2,086 | 2,048 | 2,082 | 13,200 | -4 | 100% | 100% | 136% | ▼▼ | 101% | 101% | 104% | 99% | 105% |
| 20250311 | 2,063 | 2,081 | 2,052 | 2,081 | 8,500 | -1 | 100% | 101% | 64% | ▼▼▼ | 101% | 102% | 104% | 99% | 105% |
| 20250312 | 2,080 | 2,098 | 2,077 | 2,098 | 10,700 | 17 | 101% | 101% | 126% | ▲ | 100% | 101% | 99% | 100% | 106% |
| 20250313 | 2,099 | 2,109 | 2,085 | 2,109 | 10,100 | 11 | 101% | 100% | 94% | ▲▲ | 99% | 100% | 96% | 100% | 105% |
| 20250314 | 2,109 | 2,109 | 2,087 | 2,087 | 18,000 | -22 | 99% | 99% | 178% | ▼ | 99% | 100% | 96% | 99% | 104% |
| 20250317 | 2,107 | 2,107 | 2,092 | 2,092 | 6,600 | 5 | 100% | 99% | 37% | ▲ | 101% | 100% | 96% | 99% | 104% |
| 20250318 | 2,099 | 2,121 | 2,094 | 2,114 | 12,800 | 22 | 101% | 101% | 194% | ▲▲ | 100% | 100% | 94% | 100% | 105% |
| 20250319 | 2,114 | 2,119 | 2,087 | 2,119 | 10,900 | 5 | 100% | 100% | 85% | ▲▲▲ | 99% | 102% | 96% | 100% | 106% |
| 20250321 | 2,118 | 2,118 | 2,086 | 2,100 | 13,300 | -19 | 99% | 99% | 122% | ▼ | 98% | 102% | 96% | 99% | 105% |
| 20250324 | 2,110 | 2,110 | 2,064 | 2,070 | 11,600 | -30 | 99% | 98% | 87% | ▼▼ | 101% | 100% | 97% | 98% | 103% |
| 20250325 | 2,082 | 2,105 | 2,075 | 2,098 | 9,100 | 28 | 101% | 101% | 78% | ▲ | 100% | 96% | 96% | 99% | 105% |
| 20250326 | 2,110 | 2,118 | 2,084 | 2,118 | 16,900 | 20 | 101% | 100% | 186% | ▲▲ | 102% | 96% | 96% | 100% | 106% |
| 20250327 | 2,113 | 2,155 | 2,113 | 2,155 | 36,900 | 37 | 102% | 102% | 218% | ▲▲▲ | 98% | 95% | 96% | 100% | 107% |
| 20250328 | 2,120 | 2,126 | 2,075 | 2,082 | 16,800 | -73 | 97% | 98% | 46% | ▼ | 97% | 95% | 98% | 97% | 104% |
| 20250331 | 2,078 | 2,078 | 2,008 | 2,008 | 15,500 | -74 | 96% | 97% | 92% | ▼▼ | 100% | 95% | 100% | 93% | 100% |
| 20250401 | 2,019 | 2,039 | 2,015 | 2,019 | 10,500 | 11 | 101% | 100% | 68% | ▲ | 100% | 95% | 101% | 94% | 101% |
| 20250402 | 2,011 | 2,015 | 2,000 | 2,005 | 9,400 | -14 | 99% | 100% | 90% | ▼ | 100% | 99% | 102% | 93% | 100% |
| 20250403 | 1,980 | 1,995 | 1,968 | 1,978 | 12,800 | -27 | 99% | 100% | 136% | ▼▼ | 98% | 100% | 0% | 92% | 100% |
| 20250404 | 1,955 | 1,986 | 1,884 | 1,919 | 28,400 | -59 | 97% | 98% | 222% | ▼▼▼ | 103% | 105% | 0% | 89% | 100% |
| 20250408 | 1,866 | 1,931 | 1,862 | 1,915 | 15,600 | -4 | 100% | 103% | 55% | ▼▼▼▼ | 100% | 105% | 0% | 89% | 100% |
| 20250409 | 1,875 | 1,896 | 1,851 | 1,868 | 13,500 | -47 | 98% | 100% | 87% | ▼▼▼▼▼ | 101% | 100% | 0% | 87% | 100% |
| 20250410 | 1,946 | 1,959 | 1,923 | 1,956 | 9,300 | 88 | 105% | 101% | 69% | ▲ | 100% | 99% | 0% | 91% | 105% |
| 20250411 | 1,952 | 1,961 | 1,901 | 1,956 | 11,700 | 0 | 100% | 100% | 126% | -- | 99% | 102% | 0% | 91% | 105% |
| 20250414 | 1,988 | 1,988 | 1,951 | 1,962 | 5,700 | 6 | 100% | 99% | 49% | ▲ | 98% | 102% | 0% | 91% | 105% |
| 20250415 | 1,987 | 1,989 | 1,940 | 1,944 | 6,200 | -18 | 99% | 98% | 109% | ▼ | 100% | 0% | 0% | 90% | 104% |
| 20250416 | 1,945 | 1,952 | 1,936 | 1,938 | 6,100 | -6 | 100% | 100% | 98% | ▼▼ | 100% | 0% | 0% | 90% | 104% |
| 20250417 | 1,938 | 1,962 | 1,935 | 1,935 | 4,500 | -3 | 100% | 100% | 74% | ▼▼▼ | 104% | 0% | 0% | 90% | 104% |
| 20250418 | 1,944 | 2,033 | 1,944 | 2,029 | 11,000 | 94 | 105% | 104% | 244% | ▲ | % | % | % | 94% | 109% |
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 | 3,000 | 7,300 | 900 | 2,900 | 2,100 | 4,400 |
| 2025-04-04 | 3,000 | 6,900 | 900 | 2,800 | 2,100 | 4,100 |
| 2025-03-28 | 5,100 | 7,100 | 1,300 | 3,000 | 3,800 | 4,100 |
| 2025-03-21 | 9,400 | 8,000 | 6,000 | 3,200 | 3,400 | 4,800 |
| 2025-03-14 | 6,400 | 8,300 | 3,800 | 2,400 | 2,600 | 5,900 |
| 2025-03-07 | 4,300 | 8,900 | 1,600 | 2,400 | 2,700 | 6,500 |
| 2025-02-28 | 3,900 | 9,500 | 1,100 | 2,700 | 2,800 | 6,800 |
| 2025-02-21 | 4,400 | 10,100 | 900 | 2,700 | 3,500 | 7,400 |
| 2025-02-14 | 4,100 | 9,900 | 900 | 2,600 | 3,200 | 7,300 |
| 2025-02-07 | 4,000 | 9,400 | 700 | 2,400 | 3,300 | 7,000 |
| 2025-01-31 | 4,000 | 9,000 | 700 | 2,300 | 3,300 | 6,700 |
| 2025-01-24 | 3,700 | 11,000 | 700 | 3,300 | 3,000 | 7,700 |
| 2025-01-17 | 3,500 | 10,600 | 700 | 3,500 | 2,800 | 7,100 |
| 2025-01-10 | 3,800 | 10,900 | 600 | 4,100 | 3,200 | 6,800 |
| 2024-12-27 | 3,300 | 5,800 | 900 | 1,700 | 2,400 | 4,100 |
| 2024-12-20 | 4,200 | 5,700 | 600 | 2,200 | 3,600 | 3,500 |
| 2024-12-13 | 4,200 | 5,600 | 600 | 2,100 | 3,600 | 3,500 |
| 2024-12-06 | 5,400 | 4,800 | 700 | 2,100 | 4,700 | 2,700 |
| 2024-11-29 | 4,000 | 3,400 | 700 | 2,000 | 3,300 | 1,400 |
| 2024-11-22 | 4,000 | 3,700 | 700 | 2,100 | 3,300 | 1,600 |
| 2024-11-15 | 4,100 | 3,400 | 600 | 1,900 | 3,500 | 1,500 |
| 2024-11-08 | 4,400 | 4,300 | 600 | 1,800 | 3,800 | 2,500 |
| 2024-11-01 | 4,100 | 3,100 | 600 | 1,600 | 3,500 | 1,500 |
| 2024-10-25 | 3,800 | 2,900 | 700 | 1,600 | 3,100 | 1,300 |
| 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 |
|---|---|---|---|
| 20250408 | 14:00 | ニチバン | 役員の異動に関するお知らせ |
| 20250311 | 10:00 | ニチバン | 親会社等の決算に関するお知らせ |
| 20250210 | 14:00 | ニチバン | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20250210 | 14:00 | ニチバン | 2025年４月１日付 執行役員の異動に関するお知らせ |
| 20241108 | 14:00 | ニチバン | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 14:00 | ニチバン | 2025年3月期第2四半期（中間期）連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ |
| 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 | 2025-04-19 12:24:25 |
| 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 |