| 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 | 492 | 495 | 492 | 493 | 7,300 | 1 | 100% | 100% | 63% | ▲ | 99% | 100% | 101% | 97% | 100% |
| 20250121 | 495 | 495 | 492 | 492 | 4,100 | -1 | 100% | 99% | 56% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20250122 | 494 | 496 | 492 | 492 | 9,200 | 0 | 100% | 100% | 224% | -- | 100% | 100% | 101% | 96% | 100% |
| 20250123 | 495 | 496 | 493 | 493 | 12,300 | 1 | 100% | 100% | 134% | ▲ | 100% | 100% | 102% | 97% | 100% |
| 20250124 | 493 | 496 | 493 | 495 | 10,600 | 2 | 100% | 100% | 86% | ▲▲ | 100% | 97% | 101% | 97% | 101% |
| 20250127 | 495 | 496 | 493 | 495 | 4,400 | 0 | 100% | 100% | 42% | -- | 100% | 99% | 101% | 98% | 101% |
| 20250128 | 496 | 498 | 495 | 495 | 4,700 | 0 | 100% | 100% | 107% | -- | 99% | 99% | 105% | 99% | 101% |
| 20250129 | 495 | 497 | 491 | 491 | 10,800 | -4 | 99% | 99% | 230% | ▼ | 95% | 99% | 106% | 98% | 100% |
| 20250130 | 490 | 491 | 466 | 466 | 152,200 | -25 | 95% | 95% | 1409% | ▼▼ | 100% | 102% | 109% | 93% | 100% |
| 20250131 | 479 | 481 | 475 | 480 | 37,700 | 14 | 103% | 100% | 25% | ▲ | 102% | 102% | 109% | 96% | 103% |
| 20250203 | 480 | 491 | 480 | 491 | 19,000 | 11 | 102% | 102% | 50% | ▲▲ | 98% | 99% | 105% | 98% | 105% |
| 20250204 | 494 | 494 | 482 | 484 | 16,600 | -7 | 99% | 98% | 87% | ▼ | 99% | 101% | 107% | 96% | 104% |
| 20250205 | 487 | 489 | 483 | 484 | 5,800 | 0 | 100% | 99% | 35% | -- | 101% | 102% | 108% | 97% | 104% |
| 20250206 | 484 | 489 | 484 | 489 | 8,100 | 5 | 101% | 101% | 140% | ▲ | 100% | 101% | 108% | 98% | 105% |
| 20250207 | 485 | 489 | 485 | 487 | 6,600 | -2 | 100% | 100% | 81% | ▼ | 100% | 100% | 107% | 97% | 105% |
| 20250210 | 490 | 492 | 489 | 489 | 3,500 | 2 | 100% | 100% | 53% | ▲ | 100% | 102% | 107% | 98% | 105% |
| 20250212 | 489 | 491 | 488 | 491 | 3,000 | 2 | 100% | 100% | 86% | ▲▲ | 100% | 102% | 107% | 98% | 105% |
| 20250213 | 490 | 492 | 490 | 492 | 800 | 1 | 100% | 100% | 27% | ▲▲▲ | 100% | 102% | 107% | 99% | 106% |
| 20250214 | 491 | 492 | 489 | 489 | 3,800 | -3 | 99% | 100% | 475% | ▼ | 100% | 102% | 107% | 99% | 105% |
| 20250217 | 492 | 492 | 487 | 491 | 6,100 | 2 | 100% | 100% | 161% | ▲ | 101% | 101% | 107% | 99% | 105% |
| 20250218 | 491 | 502 | 491 | 498 | 15,500 | 7 | 101% | 101% | 254% | ▲▲ | 100% | 99% | 106% | 100% | 107% |
| 20250219 | 501 | 502 | 500 | 502 | 8,800 | 4 | 101% | 100% | 57% | ▲▲▲ | 100% | 104% | 106% | 100% | 108% |
| 20250220 | 502 | 505 | 500 | 500 | 15,400 | -2 | 100% | 100% | 175% | ▼ | 99% | 104% | 106% | 100% | 107% |
| 20250225 | 501 | 501 | 495 | 495 | 10,900 | -5 | 99% | 99% | 71% | ▼▼ | 100% | 105% | 107% | 99% | 106% |
| 20250226 | 495 | 497 | 494 | 495 | 2,500 | 0 | 100% | 100% | 23% | -- | 100% | 105% | 107% | 99% | 106% |
| 20250227 | 498 | 498 | 496 | 496 | 600 | 1 | 100% | 100% | 24% | ▲ | 105% | 105% | 107% | 99% | 106% |
| 20250228 | 498 | 532 | 498 | 521 | 36,500 | 25 | 105% | 105% | 6083% | ▲▲ | 100% | 100% | 102% | 100% | 112% |
| 20250303 | 522 | 525 | 520 | 521 | 6,600 | 0 | 100% | 100% | 18% | -- | 100% | 101% | 102% | 100% | 112% |
| 20250304 | 520 | 520 | 519 | 519 | 2,600 | -2 | 100% | 100% | 39% | ▼ | 100% | 101% | 102% | 100% | 108% |
| 20250305 | 520 | 521 | 518 | 521 | 2,600 | 2 | 100% | 100% | 100% | ▲ | 100% | 100% | 103% | 100% | 108% |
| 20250306 | 518 | 522 | 518 | 520 | 4,200 | -1 | 100% | 100% | 162% | ▼ | 100% | 100% | 103% | 100% | 107% |
| 20250307 | 519 | 524 | 518 | 521 | 16,700 | 1 | 100% | 100% | 398% | ▲ | 101% | 100% | 102% | 100% | 108% |
| 20250310 | 521 | 525 | 521 | 524 | 6,000 | 3 | 101% | 101% | 36% | ▲▲ | 99% | 99% | 101% | 100% | 108% |
| 20250311 | 524 | 524 | 517 | 519 | 8,800 | -5 | 99% | 99% | 147% | ▼ | 100% | 100% | 102% | 99% | 107% |
| 20250312 | 520 | 520 | 518 | 518 | 2,900 | -1 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 100% | 99% | 106% |
| 20250313 | 522 | 523 | 520 | 520 | 1,800 | 2 | 100% | 100% | 62% | ▲ | 99% | 102% | 97% | 99% | 106% |
| 20250314 | 520 | 522 | 510 | 514 | 14,100 | -6 | 99% | 99% | 783% | ▼ | 101% | 103% | 97% | 98% | 105% |
| 20250317 | 516 | 519 | 516 | 519 | 3,700 | 5 | 101% | 101% | 26% | ▲ | 100% | 102% | 97% | 99% | 106% |
| 20250318 | 520 | 522 | 518 | 520 | 2,600 | 1 | 100% | 100% | 70% | ▲▲ | 101% | 102% | 94% | 99% | 106% |
| 20250319 | 522 | 525 | 522 | 525 | 7,500 | 5 | 101% | 101% | 288% | ▲▲▲ | 101% | 101% | 95% | 100% | 106% |
| 20250321 | 526 | 530 | 525 | 530 | 11,500 | 5 | 101% | 101% | 153% | ▲▲▲▲ | 100% | 100% | 94% | 100% | 107% |
| 20250324 | 532 | 532 | 522 | 532 | 7,500 | 2 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 98% | 93% | 100% | 107% |
| 20250325 | 534 | 535 | 531 | 532 | 13,500 | 0 | 100% | 100% | 180% | -- | 99% | 94% | 94% | 100% | 107% |
| 20250326 | 533 | 533 | 524 | 530 | 11,900 | -2 | 100% | 99% | 88% | ▼ | 100% | 95% | 94% | 100% | 107% |
| 20250327 | 530 | 530 | 529 | 530 | 1,800 | 0 | 100% | 100% | 15% | -- | 100% | 97% | 96% | 100% | 107% |
| 20250328 | 519 | 530 | 519 | 521 | 4,900 | -9 | 98% | 100% | 272% | ▼ | 97% | 95% | 96% | 98% | 101% |
| 20250331 | 521 | 521 | 503 | 503 | 10,000 | -18 | 97% | 97% | 204% | ▼▼ | 99% | 97% | 99% | 95% | 100% |
| 20250401 | 504 | 512 | 500 | 501 | 3,500 | -2 | 100% | 99% | 35% | ▼▼▼ | 100% | 94% | 99% | 94% | 100% |
| 20250402 | 502 | 506 | 501 | 503 | 2,900 | 2 | 100% | 100% | 83% | ▲ | 99% | 97% | 100% | 95% | 100% |
| 20250403 | 500 | 500 | 491 | 493 | 14,000 | -10 | 98% | 99% | 483% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20250404 | 489 | 491 | 486 | 491 | 10,600 | -2 | 100% | 100% | 76% | ▼▼ | 100% | 102% | 0% | 92% | 100% |
| 20250408 | 472 | 485 | 472 | 473 | 20,900 | -18 | 96% | 100% | 197% | ▼▼▼ | 99% | 104% | 0% | 89% | 100% |
| 20250409 | 471 | 484 | 468 | 468 | 5,600 | -5 | 99% | 99% | 27% | ▼▼▼▼ | 99% | 101% | 0% | 88% | 100% |
| 20250410 | 489 | 493 | 479 | 483 | 2,100 | 15 | 103% | 99% | 38% | ▲ | 101% | 103% | 0% | 91% | 103% |
| 20250411 | 480 | 483 | 477 | 483 | 2,900 | 0 | 100% | 101% | 138% | -- | 100% | 103% | 0% | 91% | 103% |
| 20250414 | 483 | 483 | 482 | 483 | 1,600 | 0 | 100% | 100% | 55% | -- | 102% | 103% | 0% | 91% | 103% |
| 20250415 | 483 | 495 | 483 | 492 | 6,000 | 9 | 102% | 102% | 375% | ▲ | 100% | 0% | 0% | 92% | 105% |
| 20250416 | 492 | 495 | 491 | 492 | 5,000 | 0 | 100% | 100% | 83% | -- | 101% | 0% | 0% | 92% | 105% |
| 20250417 | 488 | 496 | 488 | 493 | 4,300 | 1 | 100% | 101% | 86% | ▲ | 101% | 0% | 0% | 93% | 105% |
| 20250418 | 494 | 499 | 494 | 499 | 10,400 | 6 | 101% | 101% | 242% | ▲▲ | % | % | % | 94% | 107% |
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 | 100 | 291,100 | 0 | 271,400 | 100 | 19,700 |
| 2025-04-04 | 300 | 316,900 | 0 | 294,300 | 300 | 22,600 |
| 2025-03-28 | 1,800 | 353,100 | 0 | 326,800 | 1,800 | 26,300 |
| 2025-03-21 | 2,100 | 354,200 | 0 | 327,000 | 2,100 | 27,200 |
| 2025-03-14 | 2,000 | 354,600 | 0 | 327,500 | 2,000 | 27,100 |
| 2025-03-07 | 3,300 | 349,300 | 0 | 321,100 | 3,300 | 28,200 |
| 2025-02-28 | 1,700 | 349,600 | 0 | 321,300 | 1,700 | 28,300 |
| 2025-02-21 | 300 | 353,000 | 0 | 321,800 | 300 | 31,200 |
| 2025-02-14 | 1,300 | 345,000 | 0 | 304,600 | 1,300 | 40,400 |
| 2025-02-07 | 1,200 | 350,300 | 0 | 309,700 | 1,200 | 40,600 |
| 2025-01-31 | 4,100 | 353,100 | 0 | 306,900 | 4,100 | 46,200 |
| 2025-01-24 | 1,200 | 320,600 | 0 | 288,900 | 1,200 | 31,700 |
| 2025-01-17 | 700 | 316,500 | 0 | 284,000 | 700 | 32,500 |
| 2025-01-10 | 700 | 313,800 | 0 | 278,300 | 700 | 35,500 |
| 2024-12-27 | 800 | 310,100 | 0 | 275,200 | 800 | 34,900 |
| 2024-12-20 | 1,000 | 320,000 | 0 | 275,900 | 1,000 | 44,100 |
| 2024-12-13 | 2,000 | 314,200 | 0 | 266,900 | 2,000 | 47,300 |
| 2024-12-06 | 1,600 | 317,800 | 0 | 266,700 | 1,600 | 51,100 |
| 2024-11-29 | 1,600 | 318,500 | 0 | 264,700 | 1,600 | 53,800 |
| 2024-11-22 | 2,700 | 320,300 | 0 | 262,100 | 2,700 | 58,200 |
| 2024-11-15 | 2,400 | 311,300 | 0 | 258,800 | 2,400 | 52,500 |
| 2024-11-08 | 1,100 | 311,500 | 0 | 254,900 | 1,100 | 56,600 |
| 2024-11-01 | 7,000 | 307,300 | 0 | 252,400 | 7,000 | 54,900 |
| 2024-10-25 | 1,000 | 296,700 | 0 | 249,500 | 1,000 | 47,200 |
| 2024-10-18 | 1,600 | 293,600 | 0 | 247,700 | 1,600 | 45,900 |
| 2024-10-11 | 1,300 | 288,000 | 0 | 243,400 | 1,300 | 44,600 |
| 2024-10-04 | 1,400 | 267,400 | 0 | 235,000 | 1,400 | 32,400 |
| 2024-09-27 | 1,800 | 262,600 | 0 | 235,000 | 1,800 | 27,600 |
| 2024-09-20 | 800 | 268,700 | 0 | 236,400 | 800 | 32,300 |
| 2024-09-13 | 600 | 253,200 | 0 | 234,200 | 600 | 19,000 |
| 2024-09-06 | 700 | 253,000 | 0 | 233,800 | 700 | 19,200 |
| 2024-08-30 | 800 | 254,300 | 0 | 236,800 | 800 | 17,500 |
| 2024-08-23 | 2,800 | 259,800 | 0 | 242,800 | 2,800 | 17,000 |
| 2024-08-16 | 1,500 | 258,800 | 0 | 240,700 | 1,500 | 18,100 |
| 2024-08-09 | 500 | 261,900 | 0 | 243,400 | 500 | 18,500 |
| 2024-08-02 | 1,800 | 282,100 | 0 | 253,200 | 1,800 | 28,900 |
| 2024-07-26 | 3,400 | 295,800 | 0 | 261,100 | 3,400 | 34,700 |
| 2024-07-19 | 1,300 | 302,800 | 0 | 260,500 | 1,300 | 42,300 |
| 2024-07-12 | 1,100 | 296,100 | 0 | 258,900 | 1,100 | 37,200 |
| 2024-07-05 | 1,200 | 297,300 | 0 | 256,900 | 1,200 | 40,400 |
| 2024-06-28 | 1,200 | 290,400 | 0 | 253,900 | 1,200 | 36,500 |
| 2024-06-21 | 0 | 290,700 | 0 | 251,600 | 0 | 39,100 |
| 2024-06-14 | 0 | 294,200 | 0 | 252,200 | 0 | 42,000 |
| 2024-06-07 | 500 | 313,600 | 0 | 274,400 | 500 | 39,200 |
| 2024-05-31 | 400 | 319,800 | 0 | 275,400 | 400 | 44,400 |
| 2024-05-24 | 1,600 | 322,100 | 0 | 277,200 | 1,600 | 44,900 |
| 2024-05-17 | 1,400 | 321,500 | 0 | 277,600 | 1,400 | 43,900 |
| 2024-05-10 | 1,500 | 322,000 | 0 | 277,300 | 1,500 | 44,700 |
| 2024-05-02 | 18,100 | 317,300 | 0 | 270,200 | 18,100 | 47,100 |
| 2024-04-26 | 600 | 296,700 | 0 | 257,600 | 600 | 39,100 |
| 2024-04-19 | 2,000 | 281,900 | 0 | 247,000 | 2,000 | 34,900 |
| 2024-04-12 | 2,000 | 277,200 | 0 | 246,600 | 2,000 | 30,600 |
| 2024-04-05 | 2,100 | 275,400 | 0 | 247,300 | 2,100 | 28,100 |
| 2024-03-29 | 3,000 | 277,100 | 0 | 245,600 | 3,000 | 31,500 |
| 2024-03-22 | 2,100 | 258,700 | 0 | 226,100 | 2,100 | 32,600 |
| 2024-03-15 | 3,400 | 258,600 | 0 | 223,800 | 3,400 | 34,800 |
| 2024-03-08 | 5,200 | 253,800 | 0 | 223,500 | 5,200 | 30,300 |
| 2024-03-01 | 5,300 | 248,000 | 0 | 222,100 | 5,300 | 25,900 |
| 2024-02-22 | 5,800 | 249,800 | 0 | 224,000 | 5,800 | 25,800 |
| 2024-02-16 | 5,400 | 247,600 | 0 | 220,500 | 5,400 | 27,100 |
| 2024-02-09 | 6,100 | 252,900 | 0 | 220,700 | 6,100 | 32,200 |
| 2024-02-02 | 6,200 | 265,600 | 0 | 220,900 | 6,200 | 44,700 |
| 2024-01-26 | 7,000 | 254,000 | 0 | 219,300 | 7,000 | 34,700 |
| 2024-01-19 | 6,700 | 248,900 | 0 | 220,600 | 6,700 | 28,300 |
| 2024-01-12 | 5,900 | 249,400 | 0 | 217,300 | 5,900 | 32,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250321 | 15:30 | ニッカトー | 取締役及び執行役員の選退任および委嘱等に関するお知らせ |
| 20250203 | 15:30 | ニッカトー | 2025年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20250203 | 15:30 | ニッカトー | 2025年３月期（第３Ｑ） 決算説明資料 |
| 20241101 | 15:00 | ニッカトー | 2025年３月期（第２Ｑ） 決算説明資料 |
| 20241101 | 15:00 | ニッカトー | 2025年3月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20241101 | 15:00 | ニッカトー | 第２四半期（中間期）業績予想値と実績値との差異および通期業績予想の修正に関するお知らせ |
| 20240801 | 15:00 | ニッカトー | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240801 | 15:00 | ニッカトー | 2025年３月期（第１Ｑ）決算説明資料 |
| 20240501 | 15:00 | ニッカトー | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240501 | 15:00 | ニッカトー | 2024年３月期決算説明資料 |
| 20240501 | 15:00 | ニッカトー | 当社株式の大規模買付行為等への対応方針（買収への対応方針）継続について |
| 20240322 | 15:00 | ニッカトー | 組織変更並びに取締役及び執行役員の選退任及び委嘱等に関するお知らせ |
| 20240201 | 15:00 | ニッカトー | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240201 | 15:00 | ニッカトー | 2024年３月期（第３Ｑ）決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5367 | 1 | 株式会社ニッカトー | 2025-04-20 01:22:19 |
| 5367 | 2 | 2024年定時株主総会招集通知及び株主総会資料 | 2024-06-21 16:43:44 |
| 5367 | 2 | 株主総会資料関係 – 株式会社ニッカトー | 2024-06-21 16:29:22 |
| 5367 | 2 | IR関連情報｜IR情報｜株式会社ニッカトー | 2024-06-19 12:55:18 |
| 5367 | 2 | 株式について｜IR情報｜株式会社ニッカトー | 2024-06-19 12:55:16 |
| 5367 | 2 | 免責事項｜IR情報｜株式会社ニッカトー | 2024-06-14 19:44:33 |
| 5367 | 2 | ディスクロージャーポリシー｜IR情報｜株式会社ニッカトー | 2024-06-14 19:44:31 |
| 5367 | 2 | 電子公告｜IR情報｜株式会社ニッカトー | 2024-06-14 19:44:30 |
| 5367 | 2 | 株価情報｜IR情報｜株式会社ニッカトー | 2024-06-14 19:44:29 |
| 5367 | 2 | 株式情報｜IR情報｜株式会社ニッカトー | 2024-06-14 19:44:28 |