| 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 | 3,420 | 3,435 | 3,380 | 3,390 | 12,200 | 20 | 101% | 99% | 96% | ▲▲▲▲ | 100% | 103% | 110% | 96% | 105% |
| 20240925 | 3,395 | 3,400 | 3,380 | 3,400 | 8,100 | 10 | 100% | 100% | 66% | ▲▲▲▲▲ | 101% | 102% | 110% | 96% | 105% |
| 20240926 | 3,420 | 3,440 | 3,385 | 3,440 | 10,600 | 40 | 101% | 101% | 131% | ▲▲▲▲▲▲ | 102% | 101% | 109% | 97% | 106% |
| 20240927 | 3,440 | 3,520 | 3,435 | 3,510 | 16,000 | 70 | 102% | 102% | 151% | ▲▲▲▲▲▲▲ | 101% | 101% | 109% | 100% | 108% |
| 20240930 | 3,455 | 3,505 | 3,410 | 3,485 | 16,500 | -25 | 99% | 101% | 103% | ▼ | 99% | 101% | 107% | 99% | 108% |
| 20241001 | 3,515 | 3,520 | 3,460 | 3,495 | 12,400 | 10 | 100% | 99% | 75% | ▲ | 99% | 102% | 108% | 100% | 108% |
| 20241002 | 3,480 | 3,510 | 3,455 | 3,455 | 10,400 | -40 | 99% | 99% | 84% | ▼ | 100% | 102% | 107% | 98% | 107% |
| 20241003 | 3,495 | 3,505 | 3,460 | 3,490 | 14,200 | 35 | 101% | 100% | 137% | ▲ | 99% | 102% | 107% | 99% | 108% |
| 20241004 | 3,520 | 3,520 | 3,480 | 3,480 | 8,200 | -10 | 100% | 99% | 58% | ▼ | 100% | 103% | 106% | 99% | 107% |
| 20241007 | 3,530 | 3,545 | 3,505 | 3,540 | 10,400 | 60 | 102% | 100% | 127% | ▲ | 101% | 105% | 106% | 100% | 109% |
| 20241008 | 3,540 | 3,565 | 3,520 | 3,560 | 9,000 | 20 | 101% | 101% | 87% | ▲▲ | 100% | 104% | 107% | 100% | 110% |
| 20241009 | 3,580 | 3,580 | 3,540 | 3,575 | 14,400 | 15 | 100% | 100% | 160% | ▲▲▲ | 101% | 103% | 107% | 100% | 110% |
| 20241010 | 3,575 | 3,600 | 3,570 | 3,600 | 19,800 | 25 | 101% | 101% | 138% | ▲▲▲▲ | 101% | 103% | 106% | 100% | 111% |
| 20241011 | 3,605 | 3,660 | 3,600 | 3,635 | 26,400 | 35 | 101% | 101% | 133% | ▲▲▲▲▲ | 101% | 101% | 104% | 100% | 111% |
| 20241015 | 3,695 | 3,745 | 3,690 | 3,715 | 32,800 | 80 | 102% | 101% | 124% | ▲▲▲▲▲▲ | 100% | 101% | 103% | 100% | 114% |
| 20241016 | 3,705 | 3,760 | 3,675 | 3,695 | 25,900 | -20 | 99% | 100% | 79% | ▼ | 100% | 101% | 103% | 99% | 113% |
| 20241017 | 3,715 | 3,745 | 3,700 | 3,700 | 17,300 | 5 | 100% | 100% | 67% | ▲ | 100% | 101% | 104% | 100% | 113% |
| 20241018 | 3,700 | 3,715 | 3,655 | 3,690 | 19,300 | -10 | 100% | 100% | 112% | ▼ | 100% | 99% | 103% | 99% | 111% |
| 20241021 | 3,720 | 3,760 | 3,700 | 3,715 | 18,000 | 25 | 101% | 100% | 93% | ▲ | 100% | 98% | 102% | 100% | 110% |
| 20241022 | 3,740 | 3,745 | 3,680 | 3,725 | 13,100 | 10 | 100% | 100% | 73% | ▲▲ | 101% | 99% | 103% | 100% | 110% |
| 20241023 | 3,730 | 3,750 | 3,715 | 3,750 | 11,300 | 25 | 101% | 101% | 86% | ▲▲▲ | 100% | 101% | 103% | 100% | 110% |
| 20241024 | 3,700 | 3,710 | 3,670 | 3,695 | 12,900 | -55 | 99% | 100% | 114% | ▼ | 97% | 102% | 104% | 99% | 107% |
| 20241025 | 3,675 | 3,675 | 3,545 | 3,580 | 19,800 | -115 | 97% | 97% | 153% | ▼▼ | 102% | 104% | 101% | 95% | 104% |
| 20241028 | 3,580 | 3,665 | 3,580 | 3,655 | 8,900 | 75 | 102% | 102% | 45% | ▲ | 100% | 102% | 99% | 97% | 106% |
| 20241029 | 3,660 | 3,675 | 3,635 | 3,675 | 8,300 | 20 | 101% | 100% | 93% | ▲▲ | 102% | 101% | 98% | 98% | 106% |
| 20241030 | 3,680 | 3,765 | 3,635 | 3,755 | 72,800 | 80 | 102% | 102% | 877% | ▲▲▲ | 100% | 102% | 97% | 100% | 109% |
| 20241031 | 3,740 | 3,740 | 3,655 | 3,730 | 12,300 | -25 | 99% | 100% | 17% | ▼ | 99% | 103% | 97% | 99% | 107% |
| 20241101 | 3,730 | 3,735 | 3,690 | 3,705 | 11,400 | -25 | 99% | 99% | 93% | ▼▼ | 100% | 102% | 97% | 99% | 106% |
| 20241105 | 3,740 | 3,750 | 3,705 | 3,730 | 9,000 | 25 | 101% | 100% | 79% | ▲ | 100% | 102% | 96% | 99% | 105% |
| 20241106 | 3,745 | 3,775 | 3,730 | 3,730 | 11,800 | 0 | 100% | 100% | 131% | -- | 102% | 97% | 96% | 99% | 105% |
| 20241107 | 3,740 | 3,855 | 3,740 | 3,830 | 24,300 | 100 | 103% | 102% | 206% | ▲ | 99% | 95% | 93% | 100% | 107% |
| 20241108 | 3,830 | 3,830 | 3,760 | 3,800 | 17,800 | -30 | 99% | 99% | 73% | ▼ | 100% | 94% | 94% | 99% | 106% |
| 20241111 | 3,795 | 3,830 | 3,785 | 3,810 | 11,200 | 10 | 100% | 100% | 63% | ▲ | 95% | 94% | 94% | 99% | 106% |
| 20241112 | 3,820 | 3,905 | 3,620 | 3,625 | 59,700 | -185 | 95% | 95% | 533% | ▼ | 100% | 99% | 98% | 95% | 101% |
| 20241113 | 3,625 | 3,700 | 3,605 | 3,630 | 32,800 | 5 | 100% | 100% | 55% | ▲ | 99% | 99% | 98% | 95% | 101% |
| 20241114 | 3,630 | 3,635 | 3,575 | 3,580 | 23,500 | -50 | 99% | 99% | 72% | ▼ | 99% | 101% | 99% | 93% | 100% |
| 20241115 | 3,590 | 3,615 | 3,570 | 3,570 | 15,100 | -10 | 100% | 99% | 64% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241118 | 3,570 | 3,575 | 3,510 | 3,575 | 11,100 | 5 | 100% | 100% | 74% | ▲ | 100% | 99% | 99% | 93% | 100% |
| 20241119 | 3,595 | 3,625 | 3,575 | 3,600 | 9,900 | 25 | 101% | 100% | 89% | ▲▲ | 100% | 99% | 99% | 94% | 101% |
| 20241120 | 3,600 | 3,630 | 3,595 | 3,610 | 11,300 | 10 | 100% | 100% | 114% | ▲▲▲ | 99% | 99% | 99% | 94% | 101% |
| 20241121 | 3,605 | 3,630 | 3,570 | 3,580 | 10,400 | -30 | 99% | 99% | 92% | ▼ | 100% | 97% | 100% | 93% | 100% |
| 20241122 | 3,580 | 3,605 | 3,575 | 3,575 | 8,400 | -5 | 100% | 100% | 81% | ▼▼ | 99% | 97% | 99% | 93% | 100% |
| 20241125 | 3,600 | 3,600 | 3,560 | 3,570 | 13,900 | -5 | 100% | 99% | 165% | ▼▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241126 | 3,570 | 3,580 | 3,540 | 3,580 | 15,300 | 10 | 100% | 100% | 110% | ▲ | 97% | 100% | 100% | 93% | 100% |
| 20241127 | 3,565 | 3,565 | 3,450 | 3,475 | 34,500 | -105 | 97% | 97% | 225% | ▼ | 101% | 103% | 103% | 91% | 100% |
| 20241128 | 3,445 | 3,500 | 3,430 | 3,485 | 11,500 | 10 | 100% | 101% | 33% | ▲ | 100% | 102% | 102% | 91% | 100% |
| 20241129 | 3,485 | 3,495 | 3,470 | 3,495 | 7,600 | 10 | 100% | 100% | 66% | ▲▲ | 101% | 100% | 101% | 91% | 101% |
| 20241202 | 3,535 | 3,575 | 3,535 | 3,555 | 10,600 | 60 | 102% | 101% | 139% | ▲▲▲ | 99% | 100% | 99% | 93% | 102% |
| 20241203 | 3,570 | 3,580 | 3,545 | 3,545 | 19,000 | -10 | 100% | 99% | 179% | ▼ | 100% | 100% | 99% | 93% | 102% |
| 20241204 | 3,555 | 3,555 | 3,525 | 3,545 | 17,700 | 0 | 100% | 100% | 93% | -- | 99% | 100% | 99% | 93% | 102% |
| 20241205 | 3,565 | 3,565 | 3,515 | 3,520 | 11,700 | -25 | 99% | 99% | 66% | ▼ | 99% | 100% | 100% | 92% | 101% |
| 20241206 | 3,530 | 3,535 | 3,490 | 3,500 | 24,300 | -20 | 99% | 99% | 208% | ▼▼ | 100% | 101% | 0% | 92% | 101% |
| 20241209 | 3,540 | 3,560 | 3,520 | 3,555 | 11,200 | 55 | 102% | 100% | 46% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20241210 | 3,575 | 3,575 | 3,550 | 3,550 | 12,900 | -5 | 100% | 99% | 115% | ▼ | 99% | 100% | 0% | 98% | 102% |
| 20241211 | 3,575 | 3,575 | 3,530 | 3,545 | 16,700 | -5 | 100% | 99% | 129% | ▼▼ | 99% | 99% | 0% | 98% | 102% |
| 20241212 | 3,565 | 3,570 | 3,535 | 3,540 | 14,800 | -5 | 100% | 99% | 89% | ▼▼▼ | 100% | 98% | 0% | 98% | 102% |
| 20241213 | 3,575 | 3,575 | 3,540 | 3,565 | 10,900 | 25 | 101% | 100% | 74% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241216 | 3,565 | 3,565 | 3,530 | 3,560 | 16,400 | -5 | 100% | 100% | 150% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241217 | 3,550 | 3,560 | 3,515 | 3,520 | 18,500 | -40 | 99% | 99% | 113% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 3,525 | 3,535 | 3,505 | 3,515 | 14,000 | -5 | 100% | 100% | 76% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 3,500 | 3,515 | 3,480 | 3,510 | 23,800 | -5 | 100% | 100% | 170% | ▼▼▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 3,535 | 3,545 | 3,505 | 3,515 | 11,300 | 5 | 100% | 99% | 47% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,300 | 35,700 | 0 | 15,600 | 2,300 | 20,100 |
| 2024-12-06 | 1,100 | 39,500 | 0 | 15,800 | 1,100 | 23,700 |
| 2024-11-29 | 1,300 | 40,700 | 0 | 15,500 | 1,300 | 25,200 |
| 2024-11-22 | 1,000 | 37,200 | 0 | 15,300 | 1,000 | 21,900 |
| 2024-11-15 | 1,200 | 34,900 | 100 | 16,400 | 1,100 | 18,500 |
| 2024-11-08 | 1,900 | 38,600 | 0 | 16,100 | 1,900 | 22,500 |
| 2024-11-01 | 1,500 | 35,200 | 0 | 15,700 | 1,500 | 19,500 |
| 2024-10-25 | 1,800 | 35,800 | 0 | 16,400 | 1,800 | 19,400 |
| 2024-10-18 | 700 | 39,200 | 0 | 17,100 | 700 | 22,100 |
| 2024-10-11 | 800 | 42,800 | 0 | 17,900 | 800 | 24,900 |
| 2024-10-04 | 1,000 | 41,000 | 0 | 17,100 | 1,000 | 23,900 |
| 2024-09-27 | 600 | 39,700 | 0 | 16,900 | 600 | 22,800 |
| 2024-09-20 | 400 | 42,500 | 0 | 17,100 | 400 | 25,400 |
| 2024-09-13 | 300 | 41,700 | 0 | 17,600 | 300 | 24,100 |
| 2024-09-06 | 500 | 40,300 | 0 | 16,900 | 500 | 23,400 |
| 2024-08-30 | 700 | 40,300 | 0 | 17,000 | 700 | 23,300 |
| 2024-08-23 | 900 | 37,400 | 0 | 16,900 | 900 | 20,500 |
| 2024-08-16 | 600 | 36,500 | 0 | 17,800 | 600 | 18,700 |
| 2024-08-09 | 500 | 41,900 | 0 | 20,800 | 500 | 21,100 |
| 2024-08-02 | 1,100 | 34,600 | 0 | 19,700 | 1,100 | 14,900 |
| 2024-07-26 | 1,800 | 32,300 | 100 | 20,000 | 1,700 | 12,300 |
| 2024-07-19 | 900 | 37,400 | 0 | 21,000 | 900 | 16,400 |
| 2024-07-12 | 900 | 42,200 | 0 | 22,100 | 900 | 20,100 |
| 2024-07-05 | 1,600 | 50,100 | 0 | 28,700 | 1,600 | 21,400 |
| 2024-06-28 | 2,500 | 46,400 | 0 | 21,700 | 2,500 | 24,700 |
| 2024-06-21 | 3,000 | 41,800 | 0 | 20,200 | 3,000 | 21,600 |
| 2024-06-14 | 2,800 | 40,900 | 0 | 19,500 | 2,800 | 21,400 |
| 2024-06-07 | 2,500 | 43,800 | 0 | 21,200 | 2,500 | 22,600 |
| 2024-05-31 | 1,400 | 43,800 | 0 | 20,700 | 1,400 | 23,100 |
| 2024-05-24 | 1,400 | 40,100 | 0 | 20,100 | 1,400 | 20,000 |
| 2024-05-17 | 1,700 | 38,700 | 0 | 19,900 | 1,700 | 18,800 |
| 2024-05-10 | 2,700 | 37,500 | 0 | 20,000 | 2,700 | 17,500 |
| 2024-05-02 | 2,300 | 39,400 | 0 | 19,100 | 2,300 | 20,300 |
| 2024-04-26 | 2,300 | 43,400 | 0 | 20,300 | 2,300 | 23,100 |
| 2024-04-19 | 2,300 | 41,200 | 0 | 19,100 | 2,300 | 22,100 |
| 2024-04-12 | 3,400 | 33,700 | 0 | 16,800 | 3,400 | 16,900 |
| 2024-04-05 | 2,800 | 31,800 | 0 | 15,900 | 2,800 | 15,900 |
| 2024-03-29 | 2,900 | 65,900 | 0 | 44,300 | 2,900 | 21,600 |
| 2024-03-22 | 2,500 | 72,600 | 0 | 43,300 | 2,500 | 29,300 |
| 2024-03-15 | 2,300 | 67,200 | 0 | 42,500 | 2,300 | 24,700 |
| 2024-03-08 | 2,300 | 70,200 | 100 | 44,000 | 2,200 | 26,200 |
| 2024-03-01 | 5,200 | 64,100 | 0 | 41,100 | 5,200 | 23,000 |
| 2024-02-22 | 7,300 | 66,400 | 0 | 41,800 | 7,300 | 24,600 |
| 2024-02-16 | 5,300 | 46,200 | 0 | 18,900 | 5,300 | 27,300 |
| 2024-02-09 | 4,700 | 34,700 | 0 | 12,600 | 4,700 | 22,100 |
| 2024-02-02 | 7,600 | 51,900 | 0 | 31,400 | 7,600 | 20,500 |
| 2024-01-26 | 9,300 | 51,600 | 0 | 31,200 | 9,300 | 20,400 |
| 2024-01-19 | 9,100 | 49,000 | 0 | 30,400 | 9,100 | 18,600 |
| 2024-01-12 | 10,700 | 53,800 | 0 | 31,200 | 10,700 | 22,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:00 | ニチリン | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241112 | 15:00 | ニチリン | 配当予想の修正（創立110周年記念配当）に関するお知らせ |
| 20240910 | 15:00 | ニチリン | 2024年12月期 中間決算説明資料 および 資本コストや株価を意識した経営の実現に向けた対応についての進捗状況 |
| 20240823 | 10:30 | ニチリン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240822 | 16:30 | ニチリン | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240701 | 15:00 | ニチリン | 中国連結子会社の異動に関するお知らせ |
| 20240612 | 15:00 | ニチリン | 親会社等の決算内容のお知らせ |
| 20240524 | 15:00 | ニチリン | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240514 | 15:05 | ニチリン | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | ニチリン | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240329 | 15:00 | ニチリン | 取締役会の実効性評価結果の概要に関するお知らせ |
| 20240327 | 16:00 | ニチリン | 監査役との責任限定契約締結に関するお知らせ |
| 20240219 | 13:30 | ニチリン | 2023年12月期決算補足説明資料 |
| 20240214 | 15:05 | ニチリン | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:05 | ニチリン | 株主還元方針の変更に関するお知らせ |
| 20240214 | 15:05 | ニチリン | 支配株主等に関する事項について |
| 20240214 | 15:05 | ニチリン | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240214 | 15:05 | ニチリン | 役員の異動に関するお知らせ |
| 20240214 | 15:05 | ニチリン | 期末配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5184 | 1 | トップページ - 株式会社ニチリン | 2024-12-22 08:27:07 |
| 5184 | 2 | 2024-06-19 15:03:47 | |
| 5184 | 2 | 電子公告 - 株式会社ニチリン | 2024-06-14 19:41:04 |
| 5184 | 2 | IRカレンダー - 株式会社ニチリン | 2024-06-14 19:41:02 |
| 5184 | 2 | 2024-06-14 19:41:01 | |
| 5184 | 2 | 2024-06-14 19:40:59 | |
| 5184 | 2 | 2024-06-14 19:40:58 | |
| 5184 | 2 | 2024-06-14 19:40:56 | |
| 5184 | 2 | 配当状況 - 株式会社ニチリン | 2024-06-14 19:40:55 |
| 5184 | 2 | 設備投資・減価償却費 - 株式会社ニチリン | 2024-06-14 19:40:54 |