| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 285 | 288 | 285 | 287 | 46,900 | 3 | 101% | 101% | 147% | ▲ | 100% | 102% | 104% | 100% | 106% |
| 20250311 | 285 | 285 | 281 | 284 | 42,900 | -3 | 99% | 100% | 91% | ▼ | 101% | 102% | 103% | 99% | 104% |
| 20250312 | 285 | 288 | 285 | 287 | 34,500 | 3 | 101% | 101% | 80% | ▲ | 100% | 102% | 97% | 100% | 106% |
| 20250313 | 287 | 288 | 286 | 288 | 32,700 | 1 | 100% | 100% | 95% | ▲▲ | 100% | 103% | 97% | 100% | 106% |
| 20250314 | 287 | 288 | 286 | 286 | 28,800 | -2 | 99% | 100% | 88% | ▼ | 101% | 102% | 96% | 99% | 105% |
| 20250317 | 290 | 292 | 289 | 292 | 49,700 | 6 | 102% | 101% | 173% | ▲ | 100% | 101% | 93% | 100% | 107% |
| 20250318 | 292 | 293 | 290 | 291 | 27,000 | -1 | 100% | 100% | 54% | ▼ | 100% | 101% | 89% | 100% | 107% |
| 20250319 | 292 | 294 | 292 | 292 | 24,800 | 1 | 100% | 100% | 92% | ▲ | 100% | 100% | 88% | 100% | 107% |
| 20250321 | 295 | 295 | 292 | 295 | 38,300 | 3 | 101% | 100% | 154% | ▲▲ | 100% | 99% | 88% | 100% | 108% |
| 20250324 | 296 | 296 | 293 | 295 | 46,100 | 0 | 100% | 100% | 120% | -- | 100% | 95% | 89% | 100% | 108% |
| 20250325 | 295 | 297 | 293 | 295 | 66,000 | 0 | 100% | 100% | 143% | -- | 100% | 95% | 89% | 100% | 108% |
| 20250326 | 295 | 296 | 293 | 296 | 47,300 | 1 | 100% | 100% | 72% | ▲ | 99% | 94% | 89% | 100% | 109% |
| 20250327 | 295 | 295 | 292 | 293 | 68,200 | -3 | 99% | 99% | 144% | ▼ | 98% | 96% | 93% | 99% | 107% |
| 20250328 | 284 | 284 | 279 | 279 | 65,800 | -14 | 95% | 98% | 96% | ▼▼ | 100% | 93% | 99% | 94% | 101% |
| 20250331 | 279 | 279 | 276 | 279 | 53,400 | 0 | 100% | 100% | 81% | -- | 99% | 88% | 98% | 94% | 100% |
| 20250401 | 280 | 280 | 269 | 278 | 79,400 | -1 | 100% | 99% | 149% | ▼ | 98% | 88% | 99% | 94% | 100% |
| 20250402 | 278 | 278 | 272 | 272 | 33,900 | -6 | 98% | 98% | 43% | ▼▼ | 97% | 93% | 102% | 92% | 100% |
| 20250403 | 269 | 269 | 259 | 260 | 95,200 | -12 | 96% | 97% | 281% | ▼▼▼ | 98% | 101% | 110% | 88% | 100% |
| 20250404 | 251 | 254 | 240 | 245 | 139,800 | -15 | 94% | 98% | 147% | ▼▼▼▼ | 103% | 108% | 117% | 83% | 100% |
| 20250408 | 236 | 248 | 234 | 242 | 68,000 | -3 | 99% | 103% | 49% | ▼▼▼▼▼ | 99% | 104% | 112% | 82% | 100% |
| 20250409 | 246 | 246 | 237 | 244 | 43,100 | 2 | 101% | 99% | 63% | ▲ | 96% | 98% | 106% | 82% | 101% |
| 20250410 | 260 | 260 | 247 | 249 | 88,600 | 5 | 102% | 96% | 206% | ▲▲ | 102% | 104% | 112% | 84% | 103% |
| 20250411 | 248 | 253 | 243 | 253 | 35,400 | 4 | 102% | 102% | 40% | ▲▲▲ | 100% | 102% | 109% | 85% | 105% |
| 20250414 | 255 | 258 | 254 | 254 | 15,500 | 1 | 100% | 100% | 44% | ▲▲▲▲ | 99% | 101% | 112% | 86% | 105% |
| 20250415 | 258 | 259 | 254 | 255 | 21,600 | 1 | 100% | 99% | 139% | ▲▲▲▲▲ | 98% | 102% | 112% | 86% | 105% |
| 20250416 | 258 | 258 | 254 | 254 | 18,300 | -1 | 100% | 98% | 85% | ▼ | 100% | 103% | 113% | 86% | 105% |
| 20250417 | 256 | 258 | 254 | 257 | 11,600 | 3 | 101% | 100% | 63% | ▲ | 101% | 102% | 112% | 87% | 106% |
| 20250418 | 259 | 261 | 258 | 261 | 14,400 | 4 | 102% | 101% | 124% | ▲▲ | 99% | 101% | 111% | 88% | 108% |
| 20250421 | 262 | 262 | 259 | 259 | 13,200 | -2 | 99% | 99% | 92% | ▼ | 101% | 106% | 113% | 88% | 107% |
| 20250422 | 259 | 262 | 259 | 262 | 9,400 | 3 | 101% | 101% | 71% | ▲ | 100% | 105% | 112% | 89% | 108% |
| 20250423 | 263 | 263 | 261 | 263 | 14,900 | 1 | 100% | 100% | 159% | ▲▲ | 100% | 103% | 111% | 89% | 109% |
| 20250424 | 264 | 267 | 263 | 263 | 16,500 | 0 | 100% | 100% | 111% | -- | 101% | 103% | 113% | 90% | 109% |
| 20250425 | 263 | 284 | 259 | 265 | 254,700 | 2 | 101% | 101% | 1544% | ▲ | 102% | 101% | 112% | 95% | 110% |
| 20250428 | 269 | 285 | 259 | 275 | 246,100 | 10 | 104% | 102% | 97% | ▲▲ | 99% | 99% | 109% | 99% | 114% |
| 20250430 | 276 | 276 | 271 | 272 | 16,600 | -3 | 99% | 99% | 7% | ▼ | 99% | 100% | 112% | 98% | 112% |
| 20250501 | 272 | 274 | 270 | 270 | 11,900 | -2 | 99% | 99% | 72% | ▼▼ | 99% | 102% | 114% | 98% | 112% |
| 20250502 | 271 | 272 | 269 | 269 | 14,000 | -1 | 100% | 99% | 118% | ▼▼▼ | 101% | 104% | 115% | 98% | 111% |
| 20250507 | 267 | 271 | 267 | 271 | 16,200 | 2 | 101% | 101% | 116% | ▲ | 101% | 103% | 114% | 99% | 112% |
| 20250508 | 269 | 273 | 269 | 273 | 21,900 | 2 | 101% | 101% | 135% | ▲▲ | 100% | 105% | 112% | 99% | 113% |
| 20250509 | 274 | 275 | 272 | 273 | 19,200 | 0 | 100% | 100% | 88% | -- | 101% | 105% | 113% | 99% | 112% |
| 20250512 | 273 | 277 | 271 | 277 | 31,300 | 4 | 101% | 101% | 163% | ▲ | 100% | 105% | 112% | 100% | 111% |
| 20250513 | 276 | 278 | 275 | 275 | 25,100 | -2 | 99% | 100% | 80% | ▼ | 100% | 105% | 111% | 99% | 109% |
| 20250514 | 277 | 278 | 274 | 278 | 34,800 | 3 | 101% | 100% | 139% | ▲ | 101% | 102% | 108% | 100% | 109% |
| 20250515 | 286 | 294 | 286 | 288 | 207,300 | 10 | 104% | 101% | 596% | ▲▲ | 98% | 101% | 107% | 100% | 113% |
| 20250516 | 289 | 289 | 282 | 283 | 96,200 | -5 | 98% | 98% | 46% | ▼ | 103% | 105% | 110% | 98% | 111% |
| 20250519 | 281 | 290 | 280 | 290 | 68,600 | 7 | 102% | 103% | 71% | ▲ | 100% | 102% | 106% | 100% | 113% |
| 20250520 | 290 | 291 | 287 | 290 | 36,000 | 0 | 100% | 100% | 52% | -- | 101% | 104% | 106% | 100% | 112% |
| 20250521 | 289 | 302 | 280 | 293 | 395,800 | 3 | 101% | 101% | 1099% | ▲ | 101% | 104% | 106% | 100% | 113% |
| 20250522 | 289 | 293 | 288 | 293 | 15,900 | 0 | 100% | 101% | 4% | -- | 100% | 103% | 104% | 100% | 112% |
| 20250523 | 293 | 294 | 290 | 294 | 32,900 | 1 | 100% | 100% | 207% | ▲ | 101% | 104% | 0% | 100% | 112% |
| 20250526 | 294 | 297 | 288 | 297 | 53,900 | 3 | 101% | 101% | 164% | ▲▲ | 101% | 104% | 0% | 100% | 113% |
| 20250527 | 297 | 300 | 295 | 300 | 66,200 | 3 | 101% | 101% | 123% | ▲▲▲ | 100% | 103% | 0% | 100% | 113% |
| 20250528 | 300 | 301 | 298 | 300 | 34,800 | 0 | 100% | 100% | 53% | -- | 101% | 103% | 0% | 100% | 112% |
| 20250529 | 298 | 303 | 297 | 302 | 65,800 | 2 | 101% | 101% | 189% | ▲ | 101% | 101% | 0% | 100% | 112% |
| 20250530 | 302 | 305 | 301 | 305 | 99,900 | 3 | 101% | 101% | 152% | ▲▲ | 101% | 100% | 0% | 100% | 113% |
| 20250602 | 306 | 312 | 306 | 308 | 63,000 | 3 | 101% | 101% | 63% | ▲▲▲ | 99% | 99% | 0% | 100% | 114% |
| 20250603 | 309 | 309 | 303 | 305 | 42,600 | -3 | 99% | 99% | 68% | ▼ | 100% | 0% | 0% | 99% | 113% |
| 20250604 | 306 | 306 | 304 | 306 | 14,600 | 1 | 100% | 100% | 34% | ▲ | 99% | 0% | 0% | 99% | 112% |
| 20250605 | 303 | 305 | 301 | 301 | 46,900 | -5 | 98% | 99% | 321% | ▼ | 100% | 0% | 0% | 98% | 110% |
| 20250606 | 305 | 307 | 303 | 305 | 30,900 | 4 | 101% | 100% | 66% | ▲ | % | % | % | 99% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 626,400 | 0 | 369,200 | 0 | 257,200 |
| 2025-05-23 | 0 | 586,400 | 0 | 260,200 | 0 | 326,200 |
| 2025-05-16 | 0 | 583,200 | 0 | 266,200 | 0 | 317,000 |
| 2025-05-09 | 0 | 507,300 | 0 | 191,400 | 0 | 315,900 |
| 2025-05-02 | 0 | 497,400 | 0 | 177,100 | 0 | 320,300 |
| 2025-04-25 | 0 | 492,200 | 0 | 174,400 | 0 | 317,800 |
| 2025-04-18 | 0 | 493,700 | 0 | 175,200 | 0 | 318,500 |
| 2025-04-11 | 0 | 493,500 | 0 | 174,900 | 0 | 318,600 |
| 2025-04-04 | 0 | 535,300 | 0 | 220,500 | 0 | 314,800 |
| 2025-03-28 | 0 | 542,400 | 0 | 215,100 | 0 | 327,300 |
| 2025-03-21 | 0 | 572,300 | 0 | 223,900 | 0 | 348,400 |
| 2025-03-14 | 0 | 627,400 | 0 | 265,100 | 0 | 362,300 |
| 2025-03-07 | 0 | 627,000 | 0 | 266,900 | 0 | 360,100 |
| 2025-02-28 | 0 | 610,800 | 0 | 292,700 | 0 | 318,100 |
| 2025-02-21 | 0 | 664,100 | 0 | 292,000 | 0 | 372,100 |
| 2025-02-14 | 0 | 668,500 | 0 | 295,300 | 0 | 373,200 |
| 2025-02-07 | 0 | 677,700 | 0 | 295,700 | 0 | 382,000 |
| 2025-01-31 | 0 | 724,600 | 0 | 313,500 | 0 | 411,100 |
| 2025-01-24 | 0 | 667,200 | 0 | 294,300 | 0 | 372,900 |
| 2025-01-17 | 0 | 667,200 | 0 | 300,800 | 0 | 366,400 |
| 2025-01-10 | 0 | 683,400 | 0 | 304,800 | 0 | 378,600 |
| 2024-12-27 | 0 | 689,200 | 0 | 306,700 | 0 | 382,500 |
| 2024-12-20 | 0 | 726,600 | 0 | 308,900 | 0 | 417,700 |
| 2024-12-13 | 0 | 750,300 | 0 | 307,800 | 0 | 442,500 |
| 2024-12-06 | 0 | 690,600 | 0 | 245,600 | 0 | 445,000 |
| 2024-11-29 | 0 | 685,200 | 0 | 253,600 | 0 | 431,600 |
| 2024-11-22 | 0 | 687,100 | 0 | 255,600 | 0 | 431,500 |
| 2024-11-15 | 0 | 671,700 | 0 | 249,900 | 0 | 421,800 |
| 2024-11-08 | 0 | 646,600 | 0 | 244,500 | 0 | 402,100 |
| 2024-11-01 | 0 | 682,000 | 0 | 230,200 | 0 | 451,800 |
| 2024-10-25 | 0 | 655,000 | 0 | 220,900 | 0 | 434,100 |
| 2024-10-18 | 0 | 659,800 | 0 | 215,600 | 0 | 444,200 |
| 2024-10-11 | 0 | 668,700 | 0 | 221,700 | 0 | 447,000 |
| 2024-10-04 | 0 | 677,300 | 0 | 230,900 | 0 | 446,400 |
| 2024-09-27 | 0 | 687,100 | 0 | 230,400 | 0 | 456,700 |
| 2024-09-20 | 0 | 703,600 | 0 | 234,000 | 0 | 469,600 |
| 2024-09-13 | 0 | 762,700 | 0 | 279,300 | 0 | 483,400 |
| 2024-09-06 | 0 | 771,300 | 0 | 280,600 | 0 | 490,700 |
| 2024-08-30 | 0 | 776,400 | 0 | 286,500 | 0 | 489,900 |
| 2024-08-23 | 0 | 799,000 | 0 | 288,800 | 0 | 510,200 |
| 2024-08-16 | 0 | 796,700 | 0 | 303,900 | 0 | 492,800 |
| 2024-08-09 | 0 | 858,200 | 0 | 366,400 | 0 | 491,800 |
| 2024-08-02 | 0 | 957,200 | 0 | 338,400 | 0 | 618,800 |
| 2024-07-26 | 0 | 886,300 | 0 | 294,100 | 0 | 592,200 |
| 2024-07-19 | 0 | 899,800 | 0 | 295,400 | 0 | 604,400 |
| 2024-07-12 | 0 | 842,200 | 0 | 245,500 | 0 | 596,700 |
| 2024-07-05 | 0 | 849,500 | 0 | 250,900 | 0 | 598,600 |
| 2024-06-28 | 0 | 857,300 | 0 | 252,400 | 0 | 604,900 |
| 2024-06-21 | 0 | 1,006,000 | 0 | 380,700 | 0 | 625,300 |
| 2024-06-14 | 0 | 1,065,500 | 0 | 445,200 | 0 | 620,300 |
| 2024-06-07 | 0 | 1,068,500 | 0 | 466,000 | 0 | 602,500 |
| 2024-05-31 | 0 | 1,076,700 | 0 | 470,400 | 0 | 606,300 |
| 2024-05-24 | 0 | 1,089,500 | 0 | 518,900 | 0 | 570,600 |
| 2024-05-17 | 0 | 963,300 | 0 | 431,500 | 0 | 531,800 |
| 2024-05-10 | 0 | 921,900 | 0 | 405,200 | 0 | 516,700 |
| 2024-05-02 | 0 | 733,700 | 0 | 267,500 | 0 | 466,200 |
| 2024-04-26 | 0 | 730,100 | 0 | 270,000 | 0 | 460,100 |
| 2024-04-19 | 0 | 727,200 | 0 | 284,400 | 0 | 442,800 |
| 2024-04-12 | 0 | 664,600 | 0 | 258,200 | 0 | 406,400 |
| 2024-04-05 | 0 | 608,400 | 0 | 228,600 | 0 | 379,800 |
| 2024-03-29 | 0 | 556,300 | 0 | 213,400 | 0 | 342,900 |
| 2024-03-22 | 0 | 576,100 | 0 | 204,000 | 0 | 372,100 |
| 2024-03-15 | 0 | 689,000 | 0 | 257,100 | 0 | 431,900 |
| 2024-03-08 | 0 | 727,800 | 0 | 264,500 | 0 | 463,300 |
| 2024-03-01 | 0 | 739,400 | 0 | 260,300 | 0 | 479,100 |
| 2024-02-22 | 0 | 708,700 | 0 | 256,100 | 0 | 452,600 |
| 2024-02-16 | 0 | 704,800 | 0 | 289,800 | 0 | 415,000 |
| 2024-02-09 | 0 | 701,800 | 0 | 320,100 | 0 | 381,700 |
| 2024-02-02 | 0 | 794,100 | 0 | 352,300 | 0 | 441,800 |
| 2024-01-26 | 0 | 769,300 | 0 | 352,200 | 0 | 417,100 |
| 2024-01-19 | 0 | 847,000 | 0 | 421,000 | 0 | 426,000 |
| 2024-01-12 | 0 | 858,800 | 0 | 448,500 | 0 | 410,300 |
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 |
|---|---|---|---|
| 6493 | 1 | 株式会社NITTAN | 2025-06-07 08:21:48 |
| 6493 | 2 | 株主優待 IR情報｜株式会社NITTAN | 2025-02-07 20:29:00 |
| 6493 | 2 | 定款・株式取扱規程 IR情報｜株式会社NITTAN | 2024-06-18 17:20:03 |
| 6493 | 2 | 株主総会 IR情報｜株式会社NITTAN | 2024-06-18 17:20:02 |
| 6493 | 2 | キャッシュ・フローの状況 業績・ハイライト｜株式会社NITTAN | 2024-06-18 17:20:01 |
| 6493 | 2 | 財政状況 業績・ハイライト｜株式会社NITTAN | 2024-06-18 17:20:00 |
| 6493 | 2 | 会社説明会資料 IRライブラリ｜株式会社NITTAN | 2024-06-18 17:19:59 |
| 6493 | 2 | 決算説明会資料 IRライブラリ｜株式会社NITTAN | 2024-06-18 17:19:57 |
| 6493 | 2 | 株主向け報告書 IRライブラリ｜株式会社NITTAN | 2024-06-18 17:19:56 |
| 6493 | 2 | 株主総会関連資料 IRライブラリ｜株式会社NITTAN | 2024-06-18 17:19:55 |