| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 741 | 741 | 740 | 740 | 2,700 | 3 | 100% | 100% | 1350% | ▲▲ | 99% | 97% | 100% | 95% | 102% |
| 20240925 | 742 | 742 | 738 | 738 | 500 | -2 | 100% | 99% | 19% | ▼ | 100% | 100% | 100% | 94% | 102% |
| 20240926 | 739 | 739 | 739 | 739 | 200 | 1 | 100% | 100% | 40% | ▲ | 101% | 102% | 103% | 94% | 102% |
| 20240927 | 721 | 730 | 714 | 730 | 3,100 | -9 | 99% | 101% | 1550% | ▼ | 98% | 100% | 102% | 93% | 101% |
| 20240930 | 730 | 730 | 716 | 716 | 200 | -14 | 98% | 98% | 6% | ▼▼ | 100% | 101% | 104% | 91% | 100% |
| 20241001 | 719 | 721 | 719 | 721 | 200 | 5 | 101% | 100% | 100% | ▲ | 101% | 99% | 102% | 92% | 101% |
| 20241002 | 732 | 737 | 732 | 737 | 300 | 16 | 102% | 101% | 150% | ▲▲ | 99% | 98% | 101% | 94% | 103% |
| 20241003 | 737 | 737 | 727 | 727 | 200 | -10 | 99% | 99% | 67% | ▼ | 100% | 100% | 103% | 93% | 102% |
| 20241004 | 725 | 725 | 725 | 725 | 300 | -2 | 100% | 100% | 150% | ▼▼ | 100% | 99% | 102% | 95% | 101% |
| 20241007 | 727 | 727 | 726 | 726 | 200 | 1 | 100% | 100% | 67% | ▲ | 100% | 100% | 104% | 97% | 101% |
| 20241009 | 719 | 721 | 719 | 721 | 600 | -5 | 99% | 100% | 300% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20241010 | 722 | 722 | 722 | 722 | 100 | 1 | 100% | 100% | 17% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20241011 | 720 | 720 | 719 | 719 | 200 | -3 | 100% | 100% | 200% | ▼ | 100% | 101% | 104% | 97% | 100% |
| 20241015 | 720 | 720 | 720 | 720 | 100 | 1 | 100% | 100% | 50% | ▲ | 100% | 101% | 104% | 97% | 101% |
| 20241016 | 720 | 722 | 720 | 722 | 2,700 | 2 | 100% | 100% | 2700% | ▲▲ | 100% | 101% | 103% | 98% | 101% |
| 20241017 | 727 | 727 | 727 | 727 | 100 | 5 | 101% | 100% | 4% | ▲▲▲ | 100% | 102% | 103% | 98% | 102% |
| 20241018 | 727 | 727 | 727 | 727 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 102% | 103% | 98% | 102% |
| 20241021 | 722 | 722 | 722 | 722 | 300 | -5 | 99% | 100% | 100% | ▼ | 100% | 103% | 103% | 98% | 101% |
| 20241022 | 723 | 735 | 721 | 724 | 800 | 2 | 100% | 100% | 267% | ▲ | 100% | 102% | 102% | 98% | 101% |
| 20241023 | 732 | 735 | 732 | 732 | 500 | 8 | 101% | 100% | 63% | ▲▲ | 102% | 103% | 103% | 99% | 102% |
| 20241024 | 724 | 740 | 720 | 740 | 1,200 | 8 | 101% | 102% | 240% | ▲▲▲ | 98% | 101% | 101% | 100% | 103% |
| 20241025 | 739 | 753 | 718 | 724 | 3,200 | -16 | 98% | 98% | 267% | ▼ | 99% | 97% | 92% | 98% | 101% |
| 20241029 | 754 | 754 | 745 | 745 | 200 | 21 | 103% | 99% | 6% | ▲ | 100% | 97% | 93% | 100% | 104% |
| 20241030 | 745 | 745 | 745 | 745 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 97% | 94% | 100% | 104% |
| 20241031 | 743 | 743 | 743 | 743 | 100 | -2 | 100% | 100% | 50% | ▼ | 100% | 99% | 95% | 100% | 103% |
| 20241101 | 732 | 732 | 732 | 732 | 100 | -11 | 99% | 100% | 100% | ▼▼ | 99% | 103% | 96% | 98% | 102% |
| 20241105 | 728 | 728 | 724 | 724 | 300 | -8 | 99% | 99% | 300% | ▼▼▼ | 100% | 103% | 97% | 97% | 101% |
| 20241106 | 724 | 729 | 724 | 724 | 2,600 | 0 | 100% | 100% | 867% | -- | 99% | 101% | 96% | 97% | 101% |
| 20241107 | 734 | 734 | 724 | 724 | 300 | 0 | 100% | 99% | 12% | -- | 100% | 95% | 97% | 97% | 101% |
| 20241108 | 725 | 725 | 725 | 725 | 200 | 1 | 100% | 100% | 67% | ▲ | 103% | 94% | 97% | 97% | 101% |
| 20241111 | 726 | 747 | 726 | 747 | 700 | 22 | 103% | 103% | 350% | ▲▲ | 100% | 91% | 95% | 100% | 104% |
| 20241112 | 743 | 744 | 735 | 744 | 500 | -3 | 100% | 100% | 71% | ▼ | 93% | 92% | 95% | 100% | 103% |
| 20241113 | 744 | 744 | 678 | 692 | 2,500 | -52 | 93% | 93% | 500% | ▼▼ | 98% | 99% | 101% | 93% | 100% |
| 20241114 | 700 | 700 | 685 | 685 | 5,200 | -7 | 99% | 98% | 208% | ▼▼▼ | 100% | 103% | 104% | 92% | 100% |
| 20241115 | 679 | 682 | 675 | 676 | 4,100 | -9 | 99% | 100% | 79% | ▼▼▼▼ | 100% | 103% | 104% | 90% | 100% |
| 20241118 | 676 | 677 | 676 | 677 | 200 | 1 | 100% | 100% | 5% | ▲ | 100% | 101% | 103% | 91% | 100% |
| 20241119 | 686 | 687 | 686 | 687 | 600 | 10 | 101% | 100% | 300% | ▲▲ | 101% | 100% | 103% | 92% | 102% |
| 20241120 | 686 | 696 | 686 | 696 | 500 | 9 | 101% | 101% | 83% | ▲▲▲ | 98% | 98% | 101% | 93% | 103% |
| 20241121 | 695 | 695 | 680 | 680 | 900 | -16 | 98% | 98% | 180% | ▼ | 101% | 99% | 102% | 91% | 101% |
| 20241122 | 690 | 694 | 690 | 694 | 500 | 14 | 102% | 101% | 56% | ▲ | 98% | 99% | 101% | 93% | 103% |
| 20241125 | 694 | 696 | 681 | 681 | 2,100 | -13 | 98% | 98% | 420% | ▼ | 100% | 101% | 103% | 91% | 101% |
| 20241126 | 682 | 690 | 682 | 683 | 800 | 2 | 100% | 100% | 38% | ▲ | 100% | 102% | 102% | 91% | 101% |
| 20241128 | 686 | 686 | 683 | 683 | 300 | 0 | 100% | 100% | 38% | -- | 100% | 102% | 102% | 91% | 101% |
| 20241129 | 686 | 700 | 686 | 686 | 1,300 | 3 | 100% | 100% | 433% | ▲ | 100% | 103% | 102% | 92% | 101% |
| 20241202 | 686 | 694 | 685 | 685 | 4,900 | -1 | 100% | 100% | 377% | ▼ | 100% | 102% | 102% | 92% | 101% |
| 20241203 | 690 | 693 | 690 | 690 | 1,700 | 5 | 101% | 100% | 35% | ▲ | 102% | 101% | 102% | 92% | 102% |
| 20241204 | 690 | 706 | 681 | 701 | 3,900 | 11 | 102% | 102% | 229% | ▲▲ | 100% | 100% | 0% | 94% | 104% |
| 20241205 | 702 | 702 | 687 | 700 | 1,200 | -1 | 100% | 100% | 31% | ▼ | 101% | 101% | 0% | 94% | 104% |
| 20241206 | 699 | 704 | 691 | 704 | 1,900 | 4 | 101% | 101% | 158% | ▲ | 99% | 100% | 0% | 94% | 104% |
| 20241210 | 704 | 707 | 696 | 696 | 2,500 | -8 | 99% | 99% | 132% | ▼ | 100% | 101% | 0% | 93% | 103% |
| 20241211 | 696 | 696 | 696 | 696 | 300 | 0 | 100% | 100% | 12% | -- | 99% | 99% | 0% | 94% | 103% |
| 20241212 | 709 | 709 | 703 | 703 | 200 | 7 | 101% | 99% | 67% | ▲ | 99% | 99% | 0% | 100% | 104% |
| 20241213 | 709 | 710 | 702 | 703 | 400 | 0 | 100% | 99% | 200% | -- | 100% | 100% | 0% | 100% | 104% |
| 20241216 | 703 | 704 | 700 | 700 | 1,000 | -3 | 100% | 100% | 250% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 697 | 700 | 697 | 700 | 1,500 | 0 | 100% | 100% | 150% | -- | 99% | 0% | 0% | 99% | 103% |
| 20241219 | 700 | 707 | 694 | 694 | 2,000 | -6 | 99% | 99% | 133% | ▼ | 101% | 0% | 0% | 99% | 102% |
| 20241220 | 694 | 704 | 694 | 703 | 1,200 | 9 | 101% | 101% | 60% | ▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 24,300 | 0 | 14,000 | 0 | 10,300 |
| 2024-12-06 | 0 | 24,000 | 0 | 15,700 | 0 | 8,300 |
| 2024-11-29 | 0 | 21,100 | 0 | 12,800 | 0 | 8,300 |
| 2024-11-22 | 0 | 24,100 | 0 | 15,500 | 0 | 8,600 |
| 2024-11-15 | 0 | 25,000 | 0 | 15,800 | 0 | 9,200 |
| 2024-11-08 | 0 | 22,700 | 0 | 15,200 | 0 | 7,500 |
| 2024-11-01 | 0 | 22,400 | 0 | 14,900 | 0 | 7,500 |
| 2024-10-25 | 0 | 22,400 | 0 | 14,900 | 0 | 7,500 |
| 2024-10-18 | 0 | 23,700 | 0 | 16,300 | 0 | 7,400 |
| 2024-10-11 | 0 | 22,200 | 0 | 14,700 | 0 | 7,500 |
| 2024-10-04 | 0 | 22,500 | 0 | 14,500 | 0 | 8,000 |
| 2024-09-27 | 0 | 22,500 | 0 | 14,500 | 0 | 8,000 |
| 2024-09-20 | 0 | 22,400 | 0 | 14,400 | 0 | 8,000 |
| 2024-09-13 | 0 | 22,700 | 0 | 14,300 | 0 | 8,400 |
| 2024-09-06 | 0 | 21,700 | 0 | 13,300 | 0 | 8,400 |
| 2024-08-30 | 0 | 22,900 | 0 | 13,300 | 0 | 9,600 |
| 2024-08-23 | 0 | 23,100 | 0 | 12,600 | 0 | 10,500 |
| 2024-08-16 | 0 | 22,900 | 0 | 12,900 | 0 | 10,000 |
| 2024-08-09 | 0 | 26,000 | 0 | 15,100 | 0 | 10,900 |
| 2024-08-02 | 0 | 30,000 | 0 | 21,200 | 0 | 8,800 |
| 2024-07-26 | 0 | 30,700 | 0 | 21,500 | 0 | 9,200 |
| 2024-07-19 | 0 | 30,600 | 0 | 22,200 | 0 | 8,400 |
| 2024-07-12 | 0 | 31,100 | 0 | 22,000 | 0 | 9,100 |
| 2024-07-05 | 0 | 33,100 | 0 | 22,000 | 0 | 11,100 |
| 2024-06-28 | 0 | 34,900 | 0 | 23,300 | 0 | 11,600 |
| 2024-06-21 | 0 | 36,100 | 0 | 23,300 | 0 | 12,800 |
| 2024-06-14 | 0 | 34,700 | 0 | 21,900 | 0 | 12,800 |
| 2024-06-07 | 0 | 34,700 | 0 | 21,900 | 0 | 12,800 |
| 2024-05-31 | 0 | 33,900 | 0 | 20,900 | 0 | 13,000 |
| 2024-05-24 | 0 | 34,800 | 0 | 20,500 | 0 | 14,300 |
| 2024-05-17 | 0 | 35,000 | 0 | 20,500 | 0 | 14,500 |
| 2024-05-10 | 0 | 35,400 | 0 | 20,600 | 0 | 14,800 |
| 2024-05-02 | 0 | 35,400 | 0 | 20,400 | 0 | 15,000 |
| 2024-04-26 | 0 | 35,600 | 0 | 20,900 | 0 | 14,700 |
| 2024-04-19 | 0 | 36,900 | 0 | 20,900 | 0 | 16,000 |
| 2024-04-12 | 0 | 35,300 | 0 | 21,000 | 0 | 14,300 |
| 2024-04-05 | 0 | 35,800 | 0 | 21,300 | 0 | 14,500 |
| 2024-03-29 | 0 | 37,700 | 0 | 23,300 | 0 | 14,400 |
| 2024-03-22 | 0 | 37,600 | 0 | 23,500 | 0 | 14,100 |
| 2024-03-15 | 0 | 37,200 | 0 | 23,300 | 0 | 13,900 |
| 2024-03-08 | 0 | 36,900 | 0 | 23,400 | 0 | 13,500 |
| 2024-03-01 | 0 | 34,400 | 0 | 19,000 | 0 | 15,400 |
| 2024-02-22 | 0 | 39,800 | 0 | 16,500 | 0 | 23,300 |
| 2024-02-16 | 0 | 46,800 | 0 | 14,100 | 0 | 32,700 |
| 2024-02-09 | 0 | 48,400 | 0 | 13,200 | 0 | 35,200 |
| 2024-02-02 | 0 | 53,300 | 0 | 14,100 | 0 | 39,200 |
| 2024-01-26 | 0 | 54,100 | 0 | 14,200 | 0 | 39,900 |
| 2024-01-19 | 0 | 41,400 | 0 | 14,500 | 0 | 26,900 |
| 2024-01-12 | 0 | 41,900 | 0 | 16,000 | 0 | 25,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:00 | ニックス | 2024年９月期決算短信〔日本基準〕(連結) |
| 20241113 | 15:00 | ニックス | 取締役候補者の選任に関するお知らせ |
| 20240808 | 15:00 | ニックス | 2024年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240208 | 15:00 | ニックス | 2024年９月期第１四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4243 | 2 | よくあるご質問 | 株式会社ニックス | 2024-06-21 14:33:13 |
| 4243 | 2 | 株主・投資家の皆様へ | 株式会社ニックス | 2024-06-18 06:55:37 |
| 4243 | 2 | IRポリシー（免責事項） | 株式会社ニックス | 2024-06-15 12:40:04 |
| 4243 | 2 | IRカレンダー | 株式会社ニックス | 2024-06-15 12:40:02 |
| 4243 | 2 | IRライブラリ／株主総会 | 株式会社ニックス | 2024-06-15 12:40:01 |
| 4243 | 2 | IR・株式についてのお問い合わせ | 株式会社ニックス | 2024-06-15 12:40:00 |