| 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 | 369 | 373 | 365 | 367 | 11,700 | 0 | 100% | 99% | 80% | -- | 99% | 102% | 98% | 92% | 103% |
| 20250121 | 366 | 367 | 360 | 364 | 14,500 | -3 | 99% | 99% | 124% | ▼ | 102% | 102% | 98% | 91% | 102% |
| 20250122 | 366 | 372 | 366 | 372 | 6,000 | 8 | 102% | 102% | 41% | ▲ | 100% | 100% | 97% | 93% | 104% |
| 20250123 | 370 | 372 | 366 | 369 | 3,400 | -3 | 99% | 100% | 57% | ▼ | 100% | 100% | 97% | 92% | 103% |
| 20250124 | 371 | 372 | 360 | 372 | 28,000 | 3 | 101% | 100% | 824% | ▲ | 100% | 101% | 97% | 93% | 104% |
| 20250127 | 373 | 373 | 367 | 372 | 11,500 | 0 | 100% | 100% | 41% | -- | 99% | 101% | 97% | 93% | 104% |
| 20250128 | 372 | 373 | 368 | 368 | 13,500 | -4 | 99% | 99% | 117% | ▼ | 101% | 99% | 98% | 92% | 103% |
| 20250129 | 368 | 372 | 367 | 371 | 10,800 | 3 | 101% | 101% | 80% | ▲ | 99% | 94% | 97% | 93% | 104% |
| 20250130 | 373 | 373 | 367 | 371 | 12,000 | 0 | 100% | 99% | 111% | -- | 102% | 94% | 95% | 93% | 104% |
| 20250131 | 371 | 377 | 371 | 377 | 12,000 | 6 | 102% | 102% | 100% | ▲ | 97% | 93% | 94% | 95% | 106% |
| 20250203 | 375 | 385 | 363 | 363 | 84,300 | -14 | 96% | 97% | 703% | ▼ | 96% | 95% | 98% | 92% | 102% |
| 20250204 | 363 | 363 | 342 | 349 | 90,800 | -14 | 96% | 96% | 108% | ▼▼ | 100% | 100% | 101% | 89% | 100% |
| 20250205 | 348 | 358 | 348 | 348 | 32,800 | -1 | 100% | 100% | 36% | ▼▼▼ | 98% | 100% | 99% | 90% | 100% |
| 20250206 | 356 | 359 | 345 | 350 | 36,900 | 2 | 101% | 98% | 113% | ▲ | 99% | 103% | 101% | 92% | 101% |
| 20250207 | 350 | 351 | 344 | 345 | 17,200 | -5 | 99% | 99% | 47% | ▼ | 99% | 103% | 101% | 92% | 100% |
| 20250210 | 348 | 349 | 343 | 346 | 15,300 | 1 | 100% | 99% | 89% | ▲ | 99% | 101% | 101% | 92% | 100% |
| 20250212 | 352 | 352 | 346 | 349 | 15,000 | 3 | 101% | 99% | 98% | ▲▲ | 102% | 101% | 102% | 93% | 101% |
| 20250213 | 349 | 356 | 349 | 355 | 10,200 | 6 | 102% | 102% | 68% | ▲▲▲ | 101% | 99% | 101% | 94% | 103% |
| 20250214 | 358 | 360 | 355 | 360 | 5,100 | 5 | 101% | 101% | 50% | ▲▲▲▲ | 99% | 98% | 102% | 95% | 104% |
| 20250217 | 356 | 360 | 352 | 354 | 5,300 | -6 | 98% | 99% | 104% | ▼ | 98% | 97% | 101% | 94% | 103% |
| 20250218 | 359 | 359 | 350 | 353 | 15,100 | -1 | 100% | 98% | 285% | ▼▼ | 101% | 99% | 105% | 94% | 102% |
| 20250219 | 351 | 354 | 350 | 354 | 9,600 | 1 | 100% | 101% | 64% | ▲ | 100% | 100% | 105% | 94% | 103% |
| 20250220 | 350 | 352 | 348 | 350 | 14,000 | -4 | 99% | 100% | 146% | ▼ | 100% | 100% | 105% | 93% | 101% |
| 20250225 | 350 | 350 | 348 | 350 | 5,000 | 0 | 100% | 100% | 36% | -- | 100% | 101% | 107% | 93% | 101% |
| 20250226 | 349 | 350 | 348 | 349 | 7,400 | -1 | 100% | 100% | 148% | ▼ | 100% | 101% | 106% | 93% | 101% |
| 20250227 | 350 | 350 | 345 | 349 | 10,800 | 0 | 100% | 100% | 146% | -- | 100% | 101% | 106% | 93% | 101% |
| 20250228 | 350 | 351 | 346 | 351 | 10,300 | 2 | 101% | 100% | 95% | ▲ | 100% | 100% | 106% | 93% | 102% |
| 20250303 | 351 | 351 | 350 | 351 | 3,800 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 106% | 93% | 102% |
| 20250304 | 352 | 354 | 348 | 351 | 17,100 | 0 | 100% | 100% | 450% | -- | 100% | 101% | 106% | 93% | 102% |
| 20250305 | 351 | 357 | 348 | 352 | 12,200 | 1 | 100% | 100% | 71% | ▲ | 100% | 101% | 106% | 97% | 102% |
| 20250306 | 352 | 353 | 351 | 351 | 6,000 | -1 | 100% | 100% | 49% | ▼ | 99% | 100% | 105% | 98% | 102% |
| 20250307 | 355 | 355 | 347 | 352 | 10,700 | 1 | 100% | 99% | 178% | ▲ | 100% | 101% | 105% | 98% | 102% |
| 20250310 | 353 | 354 | 350 | 353 | 1,400 | 1 | 100% | 100% | 13% | ▲▲ | 101% | 104% | 106% | 98% | 102% |
| 20250311 | 350 | 353 | 350 | 353 | 2,400 | 0 | 100% | 101% | 171% | -- | 100% | 103% | 104% | 98% | 102% |
| 20250312 | 354 | 359 | 353 | 354 | 6,800 | 1 | 100% | 100% | 283% | ▲ | 99% | 101% | 102% | 98% | 102% |
| 20250313 | 359 | 359 | 353 | 356 | 5,600 | 2 | 101% | 99% | 82% | ▲▲ | 100% | 103% | 103% | 99% | 102% |
| 20250314 | 357 | 358 | 354 | 356 | 4,800 | 0 | 100% | 100% | 86% | -- | 102% | 103% | 102% | 99% | 102% |
| 20250317 | 357 | 363 | 354 | 363 | 18,500 | 7 | 102% | 102% | 385% | ▲ | 100% | 102% | 100% | 100% | 104% |
| 20250318 | 363 | 363 | 361 | 363 | 4,800 | 0 | 100% | 100% | 26% | -- | 99% | 102% | 100% | 100% | 104% |
| 20250319 | 364 | 364 | 361 | 362 | 11,000 | -1 | 100% | 99% | 229% | ▼ | 102% | 102% | 101% | 100% | 104% |
| 20250321 | 363 | 370 | 362 | 369 | 25,900 | 7 | 102% | 102% | 235% | ▲ | 100% | 100% | 99% | 100% | 106% |
| 20250324 | 369 | 380 | 366 | 368 | 21,500 | -1 | 100% | 100% | 83% | ▼ | 99% | 98% | 98% | 100% | 105% |
| 20250325 | 374 | 380 | 367 | 372 | 23,100 | 4 | 101% | 99% | 107% | ▲ | 99% | 98% | 98% | 100% | 107% |
| 20250326 | 373 | 380 | 369 | 371 | 13,400 | -1 | 100% | 99% | 58% | ▼ | 100% | 99% | 99% | 100% | 106% |
| 20250327 | 369 | 372 | 369 | 369 | 4,100 | -2 | 99% | 100% | 31% | ▼▼ | 100% | 100% | 100% | 99% | 106% |
| 20250328 | 365 | 371 | 361 | 365 | 6,300 | -4 | 99% | 100% | 154% | ▼▼▼ | 101% | 99% | 100% | 98% | 104% |
| 20250331 | 365 | 367 | 363 | 367 | 11,700 | 2 | 101% | 101% | 186% | ▲ | 100% | 95% | 101% | 99% | 105% |
| 20250401 | 364 | 365 | 363 | 365 | 5,200 | -2 | 99% | 100% | 44% | ▼ | 99% | 90% | 100% | 98% | 104% |
| 20250402 | 367 | 367 | 360 | 364 | 8,500 | -1 | 100% | 99% | 163% | ▼▼ | 102% | 94% | 103% | 98% | 104% |
| 20250403 | 356 | 370 | 354 | 363 | 14,700 | -1 | 100% | 102% | 173% | ▼▼▼ | 97% | 96% | 0% | 98% | 103% |
| 20250404 | 355 | 359 | 343 | 344 | 19,800 | -19 | 95% | 97% | 135% | ▼▼▼▼ | 101% | 104% | 0% | 92% | 100% |
| 20250408 | 328 | 358 | 327 | 331 | 8,500 | -13 | 96% | 101% | 43% | ▼▼▼▼▼ | 100% | 108% | 0% | 89% | 100% |
| 20250409 | 317 | 324 | 315 | 317 | 71,000 | -14 | 96% | 100% | 835% | ▼▼▼▼▼▼ | 102% | 105% | 0% | 85% | 100% |
| 20250410 | 328 | 335 | 328 | 335 | 16,000 | 18 | 106% | 102% | 23% | ▲ | 102% | 102% | 0% | 90% | 106% |
| 20250411 | 334 | 343 | 329 | 342 | 4,600 | 7 | 102% | 102% | 29% | ▲▲ | 99% | 107% | 0% | 92% | 108% |
| 20250414 | 342 | 346 | 337 | 337 | 12,400 | -5 | 99% | 99% | 270% | ▼ | 100% | 107% | 0% | 91% | 106% |
| 20250415 | 342 | 345 | 340 | 343 | 6,200 | 6 | 102% | 100% | 50% | ▲ | 99% | 0% | 0% | 92% | 108% |
| 20250416 | 342 | 342 | 336 | 339 | 7,800 | -4 | 99% | 99% | 126% | ▼ | 101% | 0% | 0% | 91% | 107% |
| 20250417 | 336 | 340 | 335 | 340 | 5,000 | 1 | 100% | 101% | 64% | ▲ | 109% | 0% | 0% | 91% | 107% |
| 20250418 | 336 | 367 | 336 | 366 | 301,500 | 26 | 108% | 109% | 6030% | ▲▲ | % | % | % | 98% | 115% |
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 | 269,100 | 0 | 214,100 | 0 | 55,000 |
| 2025-04-04 | 0 | 299,500 | 0 | 244,800 | 0 | 54,700 |
| 2025-03-28 | 0 | 323,000 | 0 | 260,900 | 0 | 62,100 |
| 2025-03-21 | 0 | 339,400 | 0 | 262,900 | 0 | 76,500 |
| 2025-03-14 | 0 | 342,300 | 0 | 263,100 | 0 | 79,200 |
| 2025-03-07 | 0 | 341,700 | 0 | 263,100 | 0 | 78,600 |
| 2025-02-28 | 0 | 342,500 | 0 | 261,100 | 0 | 81,400 |
| 2025-02-21 | 0 | 356,000 | 0 | 270,900 | 0 | 85,100 |
| 2025-02-14 | 0 | 353,800 | 0 | 270,500 | 0 | 83,300 |
| 2025-02-07 | 0 | 360,600 | 0 | 269,900 | 0 | 90,700 |
| 2025-01-31 | 0 | 340,900 | 0 | 261,000 | 0 | 79,900 |
| 2025-01-24 | 0 | 350,000 | 0 | 261,500 | 0 | 88,500 |
| 2025-01-17 | 0 | 362,800 | 0 | 263,500 | 0 | 99,300 |
| 2025-01-10 | 0 | 370,400 | 0 | 262,900 | 0 | 107,500 |
| 2024-12-27 | 0 | 379,300 | 0 | 264,200 | 0 | 115,100 |
| 2024-12-20 | 0 | 385,200 | 0 | 270,100 | 0 | 115,100 |
| 2024-12-13 | 0 | 390,700 | 0 | 275,600 | 0 | 115,100 |
| 2024-12-06 | 0 | 398,500 | 0 | 275,500 | 0 | 123,000 |
| 2024-11-29 | 0 | 384,100 | 0 | 274,600 | 0 | 109,500 |
| 2024-11-22 | 0 | 409,500 | 0 | 294,100 | 0 | 115,400 |
| 2024-11-15 | 0 | 408,800 | 0 | 297,000 | 0 | 111,800 |
| 2024-11-08 | 0 | 405,200 | 0 | 268,100 | 0 | 137,100 |
| 2024-11-01 | 1,700 | 414,800 | 1,700 | 253,100 | 0 | 161,700 |
| 2024-10-25 | 500 | 428,600 | 500 | 251,000 | 0 | 177,600 |
| 2024-10-18 | 2,400 | 428,600 | 2,400 | 243,900 | 0 | 184,700 |
| 2024-10-11 | 0 | 269,600 | 0 | 185,300 | 0 | 84,300 |
| 2024-10-04 | 0 | 256,300 | 0 | 185,800 | 0 | 70,500 |
| 2024-09-27 | 0 | 264,900 | 0 | 184,800 | 0 | 80,100 |
| 2024-09-20 | 0 | 258,900 | 0 | 185,400 | 0 | 73,500 |
| 2024-09-13 | 0 | 260,500 | 0 | 186,300 | 0 | 74,200 |
| 2024-09-06 | 0 | 254,900 | 0 | 184,600 | 0 | 70,300 |
| 2024-08-30 | 0 | 269,600 | 0 | 186,300 | 0 | 83,300 |
| 2024-08-23 | 0 | 253,300 | 0 | 185,100 | 0 | 68,200 |
| 2024-08-16 | 0 | 278,400 | 0 | 185,600 | 0 | 92,800 |
| 2024-08-09 | 0 | 269,700 | 0 | 181,000 | 0 | 88,700 |
| 2024-08-02 | 0 | 287,300 | 0 | 196,900 | 0 | 90,400 |
| 2024-07-26 | 0 | 288,800 | 0 | 186,100 | 0 | 102,700 |
| 2024-07-19 | 0 | 287,600 | 0 | 184,900 | 0 | 102,700 |
| 2024-07-12 | 0 | 287,200 | 0 | 184,600 | 0 | 102,600 |
| 2024-07-05 | 0 | 274,000 | 0 | 174,600 | 0 | 99,400 |
| 2024-06-28 | 0 | 268,500 | 0 | 175,200 | 0 | 93,300 |
| 2024-06-21 | 0 | 270,000 | 0 | 178,100 | 0 | 91,900 |
| 2024-06-14 | 0 | 268,500 | 0 | 176,400 | 0 | 92,100 |
| 2024-06-07 | 0 | 261,000 | 0 | 174,500 | 0 | 86,500 |
| 2024-05-31 | 0 | 263,100 | 0 | 174,200 | 0 | 88,900 |
| 2024-05-24 | 0 | 278,000 | 0 | 175,100 | 0 | 102,900 |
| 2024-05-17 | 0 | 285,000 | 0 | 175,400 | 0 | 109,600 |
| 2024-05-10 | 0 | 276,800 | 0 | 173,200 | 0 | 103,600 |
| 2024-05-02 | 0 | 266,700 | 0 | 171,700 | 0 | 95,000 |
| 2024-04-26 | 0 | 262,900 | 0 | 168,600 | 0 | 94,300 |
| 2024-04-19 | 0 | 187,300 | 0 | 151,900 | 0 | 35,400 |
| 2024-04-12 | 0 | 191,400 | 0 | 156,500 | 0 | 34,900 |
| 2024-04-05 | 0 | 187,800 | 0 | 155,700 | 0 | 32,100 |
| 2024-03-29 | 0 | 179,800 | 0 | 145,400 | 0 | 34,400 |
| 2024-03-22 | 0 | 178,200 | 0 | 144,200 | 0 | 34,000 |
| 2024-03-15 | 0 | 180,100 | 0 | 143,400 | 0 | 36,700 |
| 2024-03-08 | 0 | 180,100 | 0 | 142,900 | 0 | 37,200 |
| 2024-03-01 | 0 | 180,300 | 0 | 142,900 | 0 | 37,400 |
| 2024-02-22 | 0 | 181,400 | 0 | 142,800 | 0 | 38,600 |
| 2024-02-16 | 0 | 178,700 | 0 | 144,300 | 0 | 34,400 |
| 2024-02-09 | 0 | 181,500 | 0 | 144,700 | 0 | 36,800 |
| 2024-02-02 | 0 | 183,900 | 0 | 145,000 | 0 | 38,900 |
| 2024-01-26 | 0 | 182,300 | 0 | 142,800 | 0 | 39,500 |
| 2024-01-19 | 0 | 181,300 | 0 | 142,400 | 0 | 38,900 |
| 2024-01-12 | 0 | 180,900 | 0 | 145,700 | 0 | 35,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:00 | ニチダイ | 組織変更及び人事異動に関するお知らせ |
| 20250203 | 15:10 | ニチダイ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250203 | 15:10 | ニチダイ | 法人税等調整額（損）の計上に関するお知らせ |
| 20250110 | 10:00 | ニチダイ | 連結子会社間における吸収合併に関するお知らせ |
| 20241101 | 15:10 | ニチダイ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 15:10 | ニチダイ | 2025年３月期第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20240801 | 15:10 | ニチダイ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:10 | ニチダイ | 法人税等調整額（損）の計上に関するお知らせ |
| 20240501 | 15:10 | ニチダイ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240423 | 15:10 | ニチダイ | 2024年3月期通期連結業績予想値の修正及び配当予想の修正に関するお知らせ |
| 20240322 | 15:10 | ニチダイ | 組織変更及び人事異動に関するお知らせ |
| 20240308 | 15:30 | ニチダイ | 当社のタイ国子会社の完全子会社化に関するお知らせ |
| 20240201 | 15:10 | ニチダイ | 2024年3月期 第3四半期決算短信〔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 |
|---|---|---|---|
| 6467 | 1 | 株式会社ニチダイ | 2025-04-19 14:28:30 |
| 6467 | 2 | 投資家情報｜株式会社ニチダイ | 2024-06-14 13:10:37 |
| 6467 | 2 | 電子公告｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:36 |
| 6467 | 2 | ディスクロジャーポリシー｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:35 |
| 6467 | 2 | 株式情報｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:34 |
| 6467 | 2 | よくある質問と回答｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:33 |
| 6467 | 2 | IRカレンダー｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:32 |
| 6467 | 2 | ＩＲライブラリー｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:30 |
| 6467 | 2 | 業績ハイライト｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:29 |
| 6467 | 2 | 経営方針｜投資家情報 | 株式会社ニチダイ | 2024-06-14 13:10:28 |