| 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 | 2,599 | 2,599 | 2,599 | 2,599 | 100 | 4 | 100% | 100% | 11% | ▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20250121 | 2,599 | 2,600 | 2,599 | 2,600 | 400 | 1 | 100% | 100% | 400% | ▲▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20250122 | 2,597 | 2,606 | 2,595 | 2,606 | 500 | 6 | 100% | 100% | 125% | ▲▲▲▲ | 100% | 100% | 99% | 98% | 101% |
| 20250123 | 2,599 | 2,600 | 2,595 | 2,595 | 1,500 | -11 | 100% | 100% | 300% | ▼ | 100% | 101% | 99% | 98% | 101% |
| 20250127 | 2,589 | 2,600 | 2,586 | 2,600 | 1,000 | 5 | 100% | 100% | 67% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20250128 | 2,600 | 2,600 | 2,580 | 2,593 | 1,700 | -7 | 100% | 100% | 170% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20250129 | 2,599 | 2,601 | 2,593 | 2,593 | 1,200 | 0 | 100% | 100% | 71% | -- | 101% | 99% | 101% | 98% | 101% |
| 20250130 | 2,583 | 2,600 | 2,570 | 2,600 | 2,400 | 7 | 100% | 101% | 200% | ▲ | 101% | 98% | 101% | 98% | 101% |
| 20250131 | 2,600 | 2,625 | 2,600 | 2,613 | 4,200 | 13 | 101% | 101% | 175% | ▲▲ | 99% | 99% | 101% | 99% | 101% |
| 20250203 | 2,586 | 2,586 | 2,567 | 2,567 | 1,700 | -46 | 98% | 99% | 40% | ▼ | 99% | 99% | 102% | 97% | 100% |
| 20250204 | 2,567 | 2,567 | 2,550 | 2,550 | 1,400 | -17 | 99% | 99% | 82% | ▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20250205 | 2,550 | 2,550 | 2,550 | 2,550 | 400 | 0 | 100% | 100% | 29% | -- | 99% | 100% | 102% | 97% | 100% |
| 20250206 | 2,566 | 2,566 | 2,545 | 2,546 | 500 | -4 | 100% | 99% | 125% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20250207 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 4 | 100% | 100% | 40% | ▲ | 100% | 101% | 104% | 98% | 100% |
| 20250210 | 2,550 | 2,550 | 2,545 | 2,550 | 2,300 | 0 | 100% | 100% | 1150% | -- | 99% | 100% | 103% | 98% | 100% |
| 20250212 | 2,566 | 2,566 | 2,550 | 2,550 | 500 | 0 | 100% | 99% | 22% | -- | 100% | 100% | 103% | 98% | 100% |
| 20250213 | 2,566 | 2,566 | 2,566 | 2,566 | 100 | 16 | 101% | 100% | 20% | ▲ | 100% | 100% | 103% | 98% | 101% |
| 20250214 | 2,566 | 2,566 | 2,566 | 2,566 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 103% | 98% | 101% |
| 20250217 | 2,566 | 2,566 | 2,554 | 2,554 | 500 | -12 | 100% | 100% | 500% | ▼ | 100% | 102% | 104% | 98% | 100% |
| 20250218 | 2,558 | 2,559 | 2,558 | 2,559 | 300 | 5 | 100% | 100% | 60% | ▲ | 100% | 102% | 104% | 98% | 101% |
| 20250219 | 2,558 | 2,560 | 2,558 | 2,560 | 800 | 1 | 100% | 100% | 267% | ▲▲ | 100% | 101% | 104% | 98% | 101% |
| 20250220 | 2,560 | 2,560 | 2,560 | 2,560 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 102% | 98% | 101% |
| 20250225 | 2,598 | 2,598 | 2,598 | 2,598 | 100 | 38 | 101% | 100% | 100% | ▲ | 102% | 101% | 102% | 99% | 102% |
| 20250226 | 2,568 | 2,618 | 2,568 | 2,618 | 1,100 | 20 | 101% | 102% | 1100% | ▲▲ | 99% | 99% | 100% | 100% | 103% |
| 20250227 | 2,616 | 2,616 | 2,590 | 2,597 | 600 | -21 | 99% | 99% | 55% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20250228 | 2,597 | 2,597 | 2,597 | 2,597 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 100% | 101% | 99% | 102% |
| 20250303 | 2,597 | 2,598 | 2,585 | 2,585 | 1,100 | -12 | 100% | 100% | 1100% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250304 | 2,585 | 2,585 | 2,585 | 2,585 | 200 | 0 | 100% | 100% | 18% | -- | 100% | 102% | 101% | 99% | 102% |
| 20250305 | 2,593 | 2,600 | 2,593 | 2,600 | 600 | 15 | 101% | 100% | 300% | ▲ | 100% | 103% | 99% | 99% | 102% |
| 20250306 | 2,583 | 2,594 | 2,582 | 2,594 | 1,100 | -6 | 100% | 100% | 183% | ▼ | 100% | 101% | 99% | 99% | 102% |
| 20250307 | 2,589 | 2,589 | 2,580 | 2,580 | 700 | -14 | 99% | 100% | 64% | ▼▼ | 100% | 101% | 99% | 99% | 101% |
| 20250310 | 2,589 | 2,590 | 2,589 | 2,590 | 1,100 | 10 | 100% | 100% | 157% | ▲ | 102% | 101% | 98% | 99% | 102% |
| 20250311 | 2,600 | 2,650 | 2,600 | 2,650 | 1,300 | 60 | 102% | 102% | 118% | ▲▲ | 98% | 99% | 94% | 100% | 104% |
| 20250319 | 2,650 | 2,650 | 2,577 | 2,600 | 3,000 | -50 | 98% | 98% | 231% | ▼ | 99% | 99% | 94% | 98% | 102% |
| 20250321 | 2,650 | 2,650 | 2,600 | 2,624 | 1,000 | 24 | 101% | 99% | 33% | ▲ | 98% | 99% | 94% | 99% | 103% |
| 20250324 | 2,644 | 2,644 | 2,603 | 2,603 | 1,600 | -21 | 99% | 98% | 160% | ▼ | 99% | 97% | 94% | 98% | 102% |
| 20250325 | 2,640 | 2,640 | 2,604 | 2,625 | 500 | 22 | 101% | 99% | 31% | ▲ | 101% | 98% | 95% | 99% | 103% |
| 20250326 | 2,610 | 2,626 | 2,610 | 2,624 | 900 | -1 | 100% | 101% | 180% | ▼ | 100% | 97% | 94% | 99% | 103% |
| 20250327 | 2,635 | 2,635 | 2,629 | 2,629 | 1,000 | 5 | 100% | 100% | 111% | ▲ | 100% | 100% | 97% | 99% | 103% |
| 20250328 | 2,559 | 2,559 | 2,559 | 2,559 | 300 | -70 | 97% | 100% | 30% | ▼ | 100% | 98% | 97% | 97% | 100% |
| 20250331 | 2,548 | 2,550 | 2,546 | 2,550 | 400 | -9 | 100% | 100% | 133% | ▼▼ | 99% | 96% | 96% | 96% | 100% |
| 20250401 | 2,570 | 2,570 | 2,549 | 2,549 | 300 | -1 | 100% | 99% | 75% | ▼▼▼ | 100% | 95% | 0% | 96% | 100% |
| 20250402 | 2,550 | 2,560 | 2,550 | 2,555 | 600 | 6 | 100% | 100% | 200% | ▲ | 98% | 96% | 0% | 96% | 100% |
| 20250403 | 2,545 | 2,545 | 2,480 | 2,486 | 1,500 | -69 | 97% | 98% | 250% | ▼ | 102% | 101% | 0% | 94% | 100% |
| 20250404 | 2,436 | 2,477 | 2,362 | 2,477 | 2,300 | -9 | 100% | 102% | 153% | ▼▼ | 102% | 103% | 0% | 93% | 100% |
| 20250408 | 2,376 | 2,435 | 2,376 | 2,420 | 1,600 | -57 | 98% | 102% | 70% | ▼▼▼ | 101% | 103% | 0% | 91% | 100% |
| 20250409 | 2,401 | 2,421 | 2,368 | 2,420 | 2,000 | 0 | 100% | 101% | 125% | -- | 100% | 101% | 0% | 91% | 100% |
| 20250410 | 2,452 | 2,452 | 2,452 | 2,452 | 600 | 32 | 101% | 100% | 30% | ▲ | 100% | 100% | 0% | 93% | 101% |
| 20250411 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | -2 | 100% | 100% | 17% | ▼ | 100% | 0% | 0% | 92% | 101% |
| 20250414 | 2,450 | 2,450 | 2,450 | 2,450 | 600 | 0 | 100% | 100% | 600% | -- | 100% | 0% | 0% | 92% | 101% |
| 20250415 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 30 | 101% | 100% | 17% | ▲ | 100% | 0% | 0% | 94% | 102% |
| 20250416 | 2,450 | 2,460 | 2,421 | 2,460 | 900 | -20 | 99% | 100% | 900% | ▼ | % | % | % | 93% | 102% |
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 | 0 | 11,300 | 0 | 10,400 | 0 | 900 |
| 2025-04-04 | 0 | 11,800 | 0 | 10,700 | 0 | 1,100 |
| 2025-03-28 | 0 | 12,300 | 0 | 11,200 | 0 | 1,100 |
| 2025-03-21 | 0 | 12,700 | 0 | 11,200 | 0 | 1,500 |
| 2025-03-14 | 0 | 12,700 | 0 | 11,200 | 0 | 1,500 |
| 2025-03-07 | 0 | 12,900 | 0 | 11,400 | 0 | 1,500 |
| 2025-02-28 | 0 | 13,100 | 0 | 11,500 | 0 | 1,600 |
| 2025-02-21 | 0 | 13,700 | 0 | 11,500 | 0 | 2,200 |
| 2025-02-14 | 0 | 14,300 | 0 | 11,500 | 0 | 2,800 |
| 2025-02-07 | 0 | 17,000 | 0 | 11,900 | 0 | 5,100 |
| 2025-01-31 | 0 | 18,100 | 0 | 11,600 | 0 | 6,500 |
| 2025-01-24 | 0 | 13,900 | 0 | 11,400 | 0 | 2,500 |
| 2025-01-17 | 0 | 13,200 | 0 | 11,400 | 0 | 1,800 |
| 2025-01-10 | 0 | 13,200 | 0 | 11,400 | 0 | 1,800 |
| 2024-12-27 | 0 | 13,000 | 0 | 11,200 | 0 | 1,800 |
| 2024-12-20 | 0 | 12,800 | 0 | 11,200 | 0 | 1,600 |
| 2024-12-13 | 0 | 12,700 | 0 | 11,300 | 0 | 1,400 |
| 2024-12-06 | 0 | 12,600 | 0 | 11,300 | 0 | 1,300 |
| 2024-11-29 | 0 | 12,400 | 0 | 11,200 | 0 | 1,200 |
| 2024-11-22 | 0 | 12,200 | 0 | 11,200 | 0 | 1,000 |
| 2024-11-15 | 0 | 12,600 | 0 | 11,500 | 0 | 1,100 |
| 2024-11-08 | 0 | 13,300 | 0 | 11,500 | 0 | 1,800 |
| 2024-11-01 | 0 | 13,800 | 0 | 11,600 | 0 | 2,200 |
| 2024-10-25 | 0 | 11,700 | 0 | 9,500 | 0 | 2,200 |
| 2024-10-18 | 0 | 12,600 | 0 | 9,500 | 0 | 3,100 |
| 2024-10-11 | 0 | 12,900 | 0 | 9,800 | 0 | 3,100 |
| 2024-10-04 | 0 | 13,100 | 0 | 9,800 | 0 | 3,300 |
| 2024-09-27 | 0 | 13,000 | 0 | 9,800 | 0 | 3,200 |
| 2024-09-20 | 0 | 12,800 | 0 | 9,600 | 0 | 3,200 |
| 2024-09-13 | 0 | 12,800 | 0 | 9,600 | 0 | 3,200 |
| 2024-09-06 | 0 | 13,000 | 0 | 9,700 | 0 | 3,300 |
| 2024-08-30 | 0 | 16,000 | 0 | 12,600 | 0 | 3,400 |
| 2024-08-23 | 0 | 33,300 | 0 | 30,000 | 0 | 3,300 |
| 2024-08-16 | 0 | 13,700 | 0 | 10,000 | 0 | 3,700 |
| 2024-08-09 | 0 | 14,600 | 0 | 10,000 | 0 | 4,600 |
| 2024-08-02 | 0 | 16,000 | 0 | 11,000 | 0 | 5,000 |
| 2024-07-26 | 0 | 17,000 | 0 | 11,500 | 0 | 5,500 |
| 2024-07-19 | 0 | 16,800 | 0 | 11,600 | 0 | 5,200 |
| 2024-07-12 | 0 | 16,400 | 0 | 10,900 | 0 | 5,500 |
| 2024-07-05 | 0 | 17,600 | 0 | 11,000 | 0 | 6,600 |
| 2024-06-28 | 0 | 17,900 | 0 | 10,900 | 0 | 7,000 |
| 2024-06-21 | 0 | 14,800 | 0 | 10,600 | 0 | 4,200 |
| 2024-06-14 | 0 | 14,100 | 0 | 10,600 | 0 | 3,500 |
| 2024-06-07 | 0 | 14,300 | 0 | 10,200 | 0 | 4,100 |
| 2024-05-31 | 0 | 13,500 | 0 | 10,500 | 0 | 3,000 |
| 2024-05-24 | 0 | 14,500 | 0 | 10,500 | 0 | 4,000 |
| 2024-05-17 | 0 | 12,900 | 0 | 9,900 | 0 | 3,000 |
| 2024-05-10 | 0 | 11,100 | 0 | 8,800 | 0 | 2,300 |
| 2024-05-02 | 0 | 10,800 | 0 | 8,600 | 0 | 2,200 |
| 2024-04-26 | 0 | 10,200 | 0 | 8,100 | 0 | 2,100 |
| 2024-04-19 | 0 | 10,800 | 0 | 8,600 | 0 | 2,200 |
| 2024-04-12 | 0 | 10,800 | 0 | 8,800 | 0 | 2,000 |
| 2024-04-05 | 0 | 10,800 | 0 | 8,800 | 0 | 2,000 |
| 2024-03-29 | 0 | 10,700 | 0 | 8,900 | 0 | 1,800 |
| 2024-03-22 | 0 | 12,100 | 0 | 10,200 | 0 | 1,900 |
| 2024-03-15 | 0 | 11,400 | 0 | 9,500 | 0 | 1,900 |
| 2024-03-08 | 0 | 12,000 | 0 | 10,200 | 0 | 1,800 |
| 2024-03-01 | 0 | 12,300 | 0 | 10,100 | 0 | 2,200 |
| 2024-02-22 | 0 | 12,300 | 0 | 9,400 | 0 | 2,900 |
| 2024-02-16 | 0 | 12,100 | 0 | 9,100 | 0 | 3,000 |
| 2024-02-09 | 0 | 11,600 | 0 | 9,100 | 0 | 2,500 |
| 2024-02-02 | 0 | 11,900 | 0 | 9,100 | 0 | 2,800 |
| 2024-01-26 | 0 | 11,000 | 0 | 9,000 | 0 | 2,000 |
| 2024-01-19 | 0 | 12,400 | 0 | 10,500 | 0 | 1,900 |
| 2024-01-12 | 0 | 12,900 | 0 | 11,000 | 0 | 1,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250416 | 15:30 | ニッキ | 役員人事に関するお知らせ |
| 20250131 | 15:30 | ニッキ | 2025年3月期 第３四半期決算短信［日本基準］（連結） |
| 20241031 | 15:00 | ニッキ | 2025年3月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 15:00 | ニッキ | 新中期経営計画（2024年度～2026年度）策定のお知らせ |
| 20241029 | 15:00 | ニッキ | 業績予想の修正に関するお知らせ |
| 20240731 | 15:00 | ニッキ | 2025年3月期 第１四半期決算短信［日本基準］（連結） |
| 20240726 | 15:00 | ニッキ | 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 |
| 20240627 | 15:00 | ニッキ | 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 |
| 20240417 | 15:00 | ニッキ | 役員人事および監査役の辞任に関するお知らせ |
| 20240129 | 15:00 | ニッキ | 業績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 |
|---|---|---|---|
| 6042 | 1 | 株式会社ニッキ | 2025-04-19 14:23:00 |
| 6042 | 2 | 2025.01.31IR2025年3月期 第3四半期決算短信（PDF） | 2025-01-31 23:29:57 |
| 6042 | 2 | 2024.11.29IR第134期 中間報告書（PDF） | 2024-11-29 21:30:44 |
| 6042 | 2 | 2024.11.27IR2025年3月期第2四半期 決算説明会資料（PDF） | 2024-11-27 21:30:35 |
| 6042 | 2 | 2024.11.14IR第134期 半期報告書（PDF） | 2024-11-14 19:30:29 |
| 6042 | 2 | 2024.10.31IR新中期経営計画（2024年度～2026年度）策定のお知らせ（PDF） | 2024-10-31 15:30:07 |
| 6042 | 2 | 2024.10.31IR決算補足説明資料（PDF） | 2024-10-31 15:30:06 |
| 6042 | 2 | 2024.10.31IR2025年3月期 第2四半期（中間期）決算短信（PDF） | 2024-10-31 15:30:04 |
| 6042 | 2 | 2024.10.29IR業績予想の修正に関するお知らせ（PDF） | 2024-10-30 02:29:26 |
| 6042 | 2 | 2024.07.31IR2025年3月期 第1四半期決算短信（PDF） | 2024-07-31 22:30:27 |