| 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 | 844 | 882 | 844 | 855 | 3,700 | 13 | 102% | 101% | 30% | ▲ | 100% | 99% | 104% | 99% | 103% |
| 20240925 | 855 | 855 | 845 | 852 | 1,800 | -3 | 100% | 100% | 49% | ▼ | 99% | 100% | 104% | 99% | 103% |
| 20240926 | 852 | 853 | 840 | 841 | 4,500 | -11 | 99% | 99% | 250% | ▼▼ | 100% | 102% | 105% | 98% | 102% |
| 20240927 | 847 | 864 | 842 | 843 | 4,200 | 2 | 100% | 100% | 93% | ▲ | 101% | 104% | 107% | 98% | 102% |
| 20240930 | 834 | 859 | 834 | 840 | 7,100 | -3 | 100% | 101% | 169% | ▼ | 100% | 104% | 105% | 98% | 101% |
| 20241001 | 846 | 860 | 846 | 850 | 1,100 | 10 | 101% | 100% | 15% | ▲ | 99% | 103% | 105% | 99% | 103% |
| 20241002 | 850 | 855 | 843 | 845 | 1,600 | -5 | 99% | 99% | 145% | ▼ | 102% | 101% | 105% | 98% | 102% |
| 20241003 | 845 | 879 | 844 | 864 | 4,500 | 19 | 102% | 102% | 281% | ▲ | 100% | 99% | 103% | 100% | 104% |
| 20241004 | 868 | 870 | 855 | 870 | 1,600 | 6 | 101% | 100% | 36% | ▲▲ | 100% | 98% | 102% | 100% | 105% |
| 20241007 | 878 | 878 | 859 | 876 | 3,500 | 6 | 101% | 100% | 219% | ▲▲▲ | 98% | 98% | 103% | 100% | 106% |
| 20241008 | 876 | 876 | 854 | 855 | 6,500 | -21 | 98% | 98% | 186% | ▼ | 100% | 100% | 105% | 98% | 103% |
| 20241009 | 856 | 856 | 850 | 856 | 3,600 | 1 | 100% | 100% | 55% | ▲ | 99% | 99% | 104% | 98% | 103% |
| 20241010 | 869 | 869 | 856 | 860 | 2,000 | 4 | 100% | 99% | 56% | ▲▲ | 99% | 103% | 107% | 98% | 104% |
| 20241011 | 865 | 865 | 853 | 858 | 1,100 | -2 | 100% | 99% | 55% | ▼ | 99% | 103% | 107% | 98% | 104% |
| 20241015 | 865 | 866 | 852 | 855 | 4,600 | -3 | 100% | 99% | 418% | ▼▼ | 99% | 101% | 106% | 98% | 102% |
| 20241016 | 869 | 869 | 860 | 860 | 400 | 5 | 101% | 99% | 9% | ▲ | 99% | 100% | 107% | 98% | 103% |
| 20241017 | 866 | 868 | 857 | 857 | 2,800 | -3 | 100% | 99% | 700% | ▼ | 102% | 99% | 106% | 98% | 102% |
| 20241018 | 871 | 897 | 867 | 890 | 7,900 | 33 | 104% | 102% | 282% | ▲ | 98% | 96% | 104% | 100% | 106% |
| 20241021 | 890 | 895 | 866 | 874 | 5,700 | -16 | 98% | 98% | 72% | ▼ | 98% | 98% | 105% | 98% | 104% |
| 20241022 | 880 | 880 | 860 | 865 | 6,300 | -9 | 99% | 98% | 111% | ▼▼ | 99% | 102% | 107% | 97% | 103% |
| 20241023 | 865 | 868 | 855 | 859 | 3,600 | -6 | 99% | 99% | 57% | ▼▼▼ | 100% | 103% | 108% | 97% | 102% |
| 20241024 | 853 | 860 | 851 | 855 | 2,400 | -4 | 100% | 100% | 67% | ▼▼▼▼ | 99% | 102% | 109% | 96% | 102% |
| 20241025 | 850 | 851 | 840 | 841 | 7,500 | -14 | 98% | 99% | 313% | ▼▼▼▼▼ | 101% | 106% | 109% | 94% | 100% |
| 20241028 | 850 | 868 | 850 | 859 | 3,800 | 18 | 102% | 101% | 51% | ▲ | 103% | 105% | 108% | 97% | 102% |
| 20241029 | 853 | 879 | 846 | 878 | 4,200 | 19 | 102% | 103% | 111% | ▲▲ | 100% | 104% | 108% | 99% | 104% |
| 20241030 | 864 | 877 | 863 | 865 | 4,200 | -13 | 99% | 100% | 100% | ▼ | 100% | 104% | 107% | 97% | 103% |
| 20241031 | 867 | 876 | 860 | 870 | 4,000 | 5 | 101% | 100% | 95% | ▲ | 100% | 100% | 104% | 98% | 103% |
| 20241101 | 900 | 919 | 887 | 897 | 21,400 | 27 | 103% | 100% | 535% | ▲▲ | 98% | 102% | 102% | 100% | 107% |
| 20241105 | 910 | 910 | 886 | 890 | 3,100 | -7 | 99% | 98% | 14% | ▼ | 101% | 104% | 104% | 99% | 106% |
| 20241106 | 892 | 914 | 891 | 900 | 2,400 | 10 | 101% | 101% | 77% | ▲ | 100% | 103% | 104% | 100% | 107% |
| 20241107 | 900 | 907 | 891 | 896 | 6,200 | -4 | 100% | 100% | 258% | ▼ | 100% | 103% | 104% | 100% | 107% |
| 20241108 | 896 | 905 | 896 | 900 | 3,000 | 4 | 100% | 100% | 48% | ▲ | 101% | 101% | 102% | 100% | 107% |
| 20241111 | 913 | 926 | 906 | 924 | 13,000 | 24 | 103% | 101% | 433% | ▲▲ | 100% | 100% | 101% | 100% | 110% |
| 20241112 | 922 | 925 | 922 | 923 | 1,000 | -1 | 100% | 100% | 8% | ▼ | 99% | 99% | 101% | 100% | 110% |
| 20241113 | 923 | 923 | 894 | 914 | 5,200 | -9 | 99% | 99% | 520% | ▼▼ | 100% | 99% | 101% | 99% | 109% |
| 20241114 | 920 | 924 | 908 | 920 | 2,300 | 6 | 101% | 100% | 44% | ▲ | 100% | 98% | 101% | 100% | 109% |
| 20241115 | 920 | 920 | 919 | 919 | 2,100 | -1 | 100% | 100% | 91% | ▼ | 100% | 99% | 101% | 99% | 109% |
| 20241118 | 920 | 920 | 913 | 917 | 4,200 | -2 | 100% | 100% | 200% | ▼▼ | 99% | 100% | 100% | 99% | 109% |
| 20241119 | 920 | 932 | 901 | 913 | 7,600 | -4 | 100% | 99% | 181% | ▼▼▼ | 98% | 100% | 100% | 99% | 109% |
| 20241120 | 920 | 920 | 905 | 906 | 2,000 | -7 | 99% | 98% | 26% | ▼▼▼▼ | 100% | 103% | 102% | 98% | 108% |
| 20241121 | 905 | 913 | 900 | 905 | 7,400 | -1 | 100% | 100% | 370% | ▼▼▼▼▼ | 101% | 103% | 102% | 98% | 108% |
| 20241122 | 904 | 914 | 902 | 913 | 4,700 | 8 | 101% | 101% | 64% | ▲ | 100% | 102% | 101% | 99% | 109% |
| 20241125 | 913 | 919 | 902 | 916 | 2,800 | 3 | 100% | 100% | 60% | ▲▲ | 100% | 101% | 100% | 99% | 107% |
| 20241126 | 920 | 920 | 917 | 920 | 2,700 | 4 | 100% | 100% | 96% | ▲▲▲ | 100% | 99% | 99% | 100% | 106% |
| 20241127 | 935 | 935 | 922 | 932 | 3,500 | 12 | 101% | 100% | 130% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 108% |
| 20241128 | 934 | 936 | 923 | 931 | 6,700 | -1 | 100% | 100% | 191% | ▼ | 99% | 98% | 99% | 100% | 107% |
| 20241129 | 935 | 935 | 911 | 924 | 4,400 | -7 | 99% | 99% | 66% | ▼▼ | 99% | 98% | 99% | 99% | 104% |
| 20241202 | 933 | 934 | 925 | 925 | 2,600 | 1 | 100% | 99% | 59% | ▲ | 100% | 99% | 99% | 99% | 104% |
| 20241203 | 925 | 925 | 921 | 921 | 1,800 | -4 | 100% | 100% | 69% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241204 | 921 | 925 | 915 | 920 | 2,300 | -1 | 100% | 100% | 128% | ▼▼ | 99% | 100% | 98% | 99% | 103% |
| 20241205 | 926 | 926 | 912 | 915 | 1,800 | -5 | 99% | 99% | 78% | ▼▼▼ | 100% | 101% | 99% | 98% | 102% |
| 20241206 | 911 | 916 | 905 | 913 | 4,300 | -2 | 100% | 100% | 239% | ▼▼▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20241209 | 916 | 920 | 913 | 917 | 3,600 | 4 | 100% | 100% | 84% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 921 | 924 | 914 | 921 | 13,700 | 4 | 100% | 100% | 381% | ▲▲ | 99% | 99% | 0% | 99% | 102% |
| 20241211 | 934 | 934 | 922 | 922 | 13,300 | 1 | 100% | 99% | 97% | ▲▲▲ | 100% | 99% | 0% | 99% | 102% |
| 20241212 | 925 | 928 | 920 | 921 | 4,800 | -1 | 100% | 100% | 36% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241213 | 927 | 928 | 921 | 923 | 4,100 | 2 | 100% | 100% | 85% | ▲ | 100% | 98% | 0% | 99% | 102% |
| 20241216 | 923 | 927 | 919 | 924 | 5,400 | 1 | 100% | 100% | 132% | ▲▲ | 100% | 97% | 0% | 99% | 102% |
| 20241217 | 924 | 924 | 919 | 920 | 4,400 | -4 | 100% | 100% | 81% | ▼ | 101% | 0% | 0% | 99% | 102% |
| 20241218 | 913 | 920 | 911 | 918 | 3,300 | -2 | 100% | 101% | 75% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 908 | 920 | 901 | 904 | 6,800 | -14 | 98% | 100% | 206% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 902 | 911 | 898 | 898 | 7,800 | -6 | 99% | 100% | 115% | ▼▼▼▼ | % | % | % | 96% | 100% |
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 | 76,300 | 0 | 49,000 | 0 | 27,300 |
| 2024-12-06 | 0 | 60,700 | 0 | 41,700 | 0 | 19,000 |
| 2024-11-29 | 0 | 60,800 | 0 | 41,100 | 0 | 19,700 |
| 2024-11-22 | 0 | 60,700 | 0 | 41,100 | 0 | 19,600 |
| 2024-11-15 | 0 | 61,800 | 0 | 41,500 | 0 | 20,300 |
| 2024-11-08 | 0 | 63,400 | 0 | 42,600 | 0 | 20,800 |
| 2024-11-01 | 0 | 64,400 | 0 | 43,500 | 0 | 20,900 |
| 2024-10-25 | 0 | 69,200 | 0 | 43,700 | 0 | 25,500 |
| 2024-10-18 | 0 | 70,400 | 0 | 42,200 | 0 | 28,200 |
| 2024-10-11 | 0 | 70,000 | 0 | 42,600 | 0 | 27,400 |
| 2024-10-04 | 0 | 69,400 | 0 | 41,400 | 0 | 28,000 |
| 2024-09-27 | 0 | 70,400 | 0 | 41,300 | 0 | 29,100 |
| 2024-09-20 | 0 | 71,000 | 0 | 41,200 | 0 | 29,800 |
| 2024-09-13 | 0 | 88,200 | 0 | 57,100 | 0 | 31,100 |
| 2024-09-06 | 0 | 91,000 | 0 | 57,100 | 0 | 33,900 |
| 2024-08-30 | 0 | 141,300 | 0 | 109,000 | 0 | 32,300 |
| 2024-08-23 | 0 | 144,100 | 0 | 110,000 | 0 | 34,100 |
| 2024-08-16 | 0 | 152,700 | 0 | 116,600 | 0 | 36,100 |
| 2024-08-09 | 0 | 149,100 | 0 | 112,500 | 0 | 36,600 |
| 2024-08-02 | 0 | 140,300 | 0 | 107,500 | 0 | 32,800 |
| 2024-07-26 | 0 | 172,000 | 0 | 134,100 | 0 | 37,900 |
| 2024-07-19 | 0 | 157,500 | 0 | 112,300 | 0 | 45,200 |
| 2024-07-12 | 0 | 148,900 | 0 | 108,500 | 0 | 40,400 |
| 2024-07-05 | 0 | 146,400 | 0 | 101,000 | 0 | 45,400 |
| 2024-06-28 | 0 | 146,700 | 0 | 108,100 | 0 | 38,600 |
| 2024-06-21 | 0 | 147,400 | 0 | 106,300 | 0 | 41,100 |
| 2024-06-14 | 0 | 140,100 | 0 | 98,400 | 0 | 41,700 |
| 2024-06-07 | 0 | 133,300 | 0 | 91,600 | 0 | 41,700 |
| 2024-05-31 | 0 | 137,700 | 0 | 91,800 | 0 | 45,900 |
| 2024-05-24 | 0 | 136,200 | 0 | 88,000 | 0 | 48,200 |
| 2024-05-17 | 0 | 137,700 | 0 | 87,700 | 0 | 50,000 |
| 2024-05-10 | 0 | 143,300 | 0 | 90,500 | 0 | 52,800 |
| 2024-05-02 | 0 | 132,000 | 0 | 85,000 | 0 | 47,000 |
| 2024-04-26 | 0 | 129,000 | 0 | 82,900 | 0 | 46,100 |
| 2024-04-19 | 0 | 134,300 | 0 | 83,800 | 0 | 50,500 |
| 2024-04-12 | 0 | 128,800 | 0 | 72,500 | 0 | 56,300 |
| 2024-04-05 | 0 | 117,000 | 0 | 71,900 | 0 | 45,100 |
| 2024-03-29 | 0 | 123,000 | 0 | 82,300 | 0 | 40,700 |
| 2024-03-22 | 0 | 122,800 | 0 | 85,800 | 0 | 37,000 |
| 2024-03-15 | 0 | 158,200 | 0 | 115,500 | 0 | 42,700 |
| 2024-03-08 | 0 | 171,600 | 0 | 120,200 | 0 | 51,400 |
| 2024-03-01 | 0 | 176,400 | 0 | 120,300 | 0 | 56,100 |
| 2024-02-22 | 0 | 179,500 | 0 | 124,800 | 0 | 54,700 |
| 2024-02-16 | 0 | 281,000 | 0 | 230,700 | 0 | 50,300 |
| 2024-02-09 | 0 | 275,300 | 0 | 228,900 | 0 | 46,400 |
| 2024-02-02 | 0 | 311,800 | 0 | 253,700 | 0 | 58,100 |
| 2024-01-26 | 0 | 304,500 | 0 | 256,600 | 0 | 47,900 |
| 2024-01-19 | 0 | 333,000 | 0 | 253,300 | 0 | 79,700 |
| 2024-01-12 | 0 | 323,700 | 0 | 242,500 | 0 | 81,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4262 | 1 | ニフティライフスタイル株式会社 | 想像以上を、みつけよう。 | 2024-12-22 07:24:50 |
| 4262 | 2 | 免責事項 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:12 |
| 4262 | 2 | 株価情報 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:10 |
| 4262 | 2 | 株主優待制度 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:09 |
| 4262 | 2 | 適時開示情報 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:08 |
| 4262 | 2 | その他IR資料 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:07 |
| 4262 | 2 | 株主総会関連資料 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:05 |
| 4262 | 2 | 有価証券報告書等法定開示資料 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:04 |
| 4262 | 2 | 決算説明資料 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:03 |
| 4262 | 2 | 決算短信 | ニフティライフスタイル株式会社 | 2024-06-18 12:25:02 |