| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,425 | 1,425 | 1,365 | 1,378 | 30,800 | -49 | 97% | 97% | 616% | ▼ | 102% | 103% | 105% | 89% | 100% |
| 20240726 | 1,350 | 1,403 | 1,350 | 1,375 | 17,200 | -3 | 100% | 102% | 56% | ▼▼ | 101% | 97% | 101% | 89% | 100% |
| 20240729 | 1,398 | 1,407 | 1,388 | 1,407 | 3,500 | 32 | 102% | 101% | 20% | ▲ | 99% | 92% | 102% | 91% | 102% |
| 20240730 | 1,398 | 1,400 | 1,387 | 1,391 | 4,100 | -16 | 99% | 99% | 117% | ▼ | 101% | 77% | 104% | 90% | 101% |
| 20240731 | 1,386 | 1,404 | 1,370 | 1,397 | 9,300 | 6 | 100% | 101% | 227% | ▲ | 97% | 82% | 103% | 90% | 102% |
| 20240801 | 1,397 | 1,399 | 1,356 | 1,359 | 15,700 | -38 | 97% | 97% | 169% | ▼ | 96% | 85% | 108% | 88% | 100% |
| 20240802 | 1,347 | 1,347 | 1,288 | 1,288 | 44,300 | -71 | 95% | 96% | 282% | ▼▼ | 80% | 93% | 117% | 83% | 100% |
| 20240805 | 1,246 | 1,246 | 995 | 1,002 | 118,700 | -286 | 78% | 80% | 268% | ▼▼▼ | 101% | 130% | 143% | 65% | 100% |
| 20240806 | 1,052 | 1,100 | 1,050 | 1,061 | 49,900 | 59 | 106% | 101% | 42% | ▲ | 106% | 128% | 140% | 69% | 106% |
| 20240807 | 1,076 | 1,150 | 1,073 | 1,140 | 40,200 | 79 | 107% | 106% | 81% | ▲▲ | 100% | 121% | 133% | 75% | 114% |
| 20240808 | 1,132 | 1,152 | 1,111 | 1,134 | 9,100 | -6 | 99% | 100% | 23% | ▼ | 100% | 123% | 131% | 75% | 113% |
| 20240809 | 1,152 | 1,215 | 1,125 | 1,153 | 14,800 | 19 | 102% | 100% | 163% | ▲ | 105% | 109% | 116% | 76% | 115% |
| 20240813 | 1,303 | 1,423 | 1,295 | 1,372 | 110,300 | 219 | 119% | 105% | 745% | ▲▲ | 99% | 101% | 109% | 92% | 137% |
| 20240814 | 1,387 | 1,387 | 1,344 | 1,372 | 22,800 | 0 | 100% | 99% | 21% | -- | 98% | 103% | 110% | 92% | 137% |
| 20240815 | 1,370 | 1,371 | 1,347 | 1,348 | 8,400 | -24 | 98% | 98% | 37% | ▼ | 103% | 102% | 109% | 91% | 135% |
| 20240816 | 1,377 | 1,421 | 1,361 | 1,416 | 40,800 | 68 | 105% | 103% | 486% | ▲ | 98% | 100% | 108% | 97% | 141% |
| 20240819 | 1,396 | 1,425 | 1,352 | 1,364 | 14,500 | -52 | 96% | 98% | 36% | ▼ | 102% | 102% | 109% | 96% | 136% |
| 20240820 | 1,375 | 1,404 | 1,375 | 1,401 | 10,100 | 37 | 103% | 102% | 70% | ▲ | 100% | 101% | 102% | 98% | 140% |
| 20240821 | 1,410 | 1,410 | 1,389 | 1,406 | 7,100 | 5 | 100% | 100% | 70% | ▲▲ | 100% | 102% | 101% | 99% | 140% |
| 20240822 | 1,406 | 1,406 | 1,381 | 1,402 | 5,300 | -4 | 100% | 100% | 75% | ▼ | 99% | 102% | 100% | 99% | 140% |
| 20240823 | 1,405 | 1,405 | 1,380 | 1,389 | 6,600 | -13 | 99% | 99% | 125% | ▼▼ | 100% | 104% | 103% | 98% | 139% |
| 20240826 | 1,400 | 1,405 | 1,386 | 1,402 | 4,000 | 13 | 101% | 100% | 61% | ▲ | 101% | 103% | 102% | 99% | 140% |
| 20240827 | 1,414 | 1,441 | 1,400 | 1,424 | 7,400 | 22 | 102% | 101% | 185% | ▲▲ | 101% | 106% | 101% | 100% | 142% |
| 20240828 | 1,425 | 1,444 | 1,411 | 1,436 | 8,700 | 12 | 101% | 101% | 118% | ▲▲▲ | 100% | 105% | 100% | 100% | 143% |
| 20240829 | 1,436 | 1,443 | 1,416 | 1,438 | 6,900 | 2 | 100% | 100% | 79% | ▲▲▲▲ | 101% | 100% | 100% | 100% | 144% |
| 20240830 | 1,439 | 1,452 | 1,439 | 1,451 | 4,300 | 13 | 101% | 101% | 62% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 145% |
| 20240902 | 1,455 | 1,468 | 1,438 | 1,458 | 12,300 | 7 | 100% | 100% | 286% | ▲▲▲▲▲▲ | 101% | 94% | 97% | 100% | 146% |
| 20240903 | 1,488 | 1,524 | 1,481 | 1,505 | 20,200 | 47 | 103% | 101% | 164% | ▲▲▲▲▲▲▲ | 99% | 97% | 99% | 100% | 142% |
| 20240904 | 1,449 | 1,469 | 1,422 | 1,440 | 19,900 | -65 | 96% | 99% | 99% | ▼ | 100% | 99% | 101% | 96% | 127% |
| 20240905 | 1,430 | 1,450 | 1,414 | 1,424 | 11,300 | -16 | 99% | 100% | 57% | ▼▼ | 98% | 97% | 100% | 95% | 126% |
| 20240906 | 1,436 | 1,436 | 1,404 | 1,404 | 9,700 | -20 | 99% | 98% | 86% | ▼▼▼ | 102% | 104% | 105% | 93% | 122% |
| 20240909 | 1,352 | 1,400 | 1,343 | 1,385 | 11,200 | -19 | 99% | 102% | 115% | ▼▼▼▼ | 100% | 99% | 100% | 92% | 103% |
| 20240910 | 1,415 | 1,425 | 1,395 | 1,410 | 7,100 | 25 | 102% | 100% | 63% | ▲ | 98% | 98% | 101% | 94% | 105% |
| 20240911 | 1,393 | 1,410 | 1,340 | 1,359 | 11,900 | -51 | 96% | 98% | 168% | ▼ | 99% | 98% | 100% | 90% | 101% |
| 20240912 | 1,409 | 1,409 | 1,378 | 1,395 | 3,400 | 36 | 103% | 99% | 29% | ▲ | 100% | 101% | 101% | 93% | 103% |
| 20240913 | 1,400 | 1,402 | 1,370 | 1,402 | 4,100 | 7 | 101% | 100% | 121% | ▲▲ | 96% | 102% | 103% | 93% | 103% |
| 20240917 | 1,408 | 1,408 | 1,341 | 1,351 | 11,700 | -51 | 96% | 96% | 285% | ▼ | 100% | 105% | 105% | 90% | 100% |
| 20240918 | 1,374 | 1,374 | 1,342 | 1,368 | 3,100 | 17 | 101% | 100% | 26% | ▲ | 100% | 103% | 105% | 91% | 101% |
| 20240919 | 1,373 | 1,388 | 1,372 | 1,376 | 5,500 | 8 | 101% | 100% | 177% | ▲▲ | 102% | 102% | 104% | 91% | 102% |
| 20240920 | 1,390 | 1,411 | 1,378 | 1,411 | 10,000 | 35 | 103% | 102% | 182% | ▲▲▲ | 101% | 99% | 101% | 94% | 104% |
| 20240924 | 1,424 | 1,460 | 1,419 | 1,440 | 7,100 | 29 | 102% | 101% | 71% | ▲▲▲▲ | 99% | 97% | 101% | 96% | 107% |
| 20240925 | 1,435 | 1,447 | 1,410 | 1,414 | 5,700 | -26 | 98% | 99% | 80% | ▼ | 100% | 97% | 101% | 94% | 105% |
| 20240926 | 1,425 | 1,439 | 1,390 | 1,418 | 8,800 | 4 | 100% | 100% | 154% | ▲ | 100% | 97% | 102% | 94% | 105% |
| 20240927 | 1,417 | 1,429 | 1,406 | 1,412 | 4,200 | -6 | 100% | 100% | 48% | ▼ | 101% | 103% | 107% | 94% | 105% |
| 20240930 | 1,352 | 1,390 | 1,338 | 1,367 | 11,000 | -45 | 97% | 101% | 262% | ▼▼ | 101% | 103% | 104% | 91% | 101% |
| 20241001 | 1,368 | 1,412 | 1,368 | 1,386 | 3,800 | 19 | 101% | 101% | 35% | ▲ | 98% | 102% | 103% | 92% | 103% |
| 20241002 | 1,389 | 1,389 | 1,357 | 1,357 | 4,600 | -29 | 98% | 98% | 121% | ▼ | 100% | 101% | 103% | 90% | 100% |
| 20241003 | 1,380 | 1,385 | 1,367 | 1,375 | 2,700 | 18 | 101% | 100% | 59% | ▲ | 99% | 100% | 101% | 95% | 102% |
| 20241004 | 1,400 | 1,402 | 1,377 | 1,390 | 6,800 | 15 | 101% | 99% | 252% | ▲▲ | 99% | 99% | 98% | 97% | 103% |
| 20241007 | 1,420 | 1,426 | 1,393 | 1,412 | 17,100 | 22 | 102% | 99% | 251% | ▲▲▲ | 100% | 104% | 0% | 98% | 105% |
| 20241008 | 1,395 | 1,414 | 1,392 | 1,398 | 11,100 | -14 | 99% | 100% | 65% | ▼ | 100% | 103% | 0% | 97% | 103% |
| 20241009 | 1,398 | 1,413 | 1,392 | 1,395 | 5,400 | -3 | 100% | 100% | 49% | ▼▼ | 97% | 100% | 0% | 97% | 103% |
| 20241010 | 1,422 | 1,422 | 1,385 | 1,385 | 4,600 | -10 | 99% | 97% | 85% | ▼▼▼ | 101% | 103% | 0% | 96% | 103% |
| 20241011 | 1,388 | 1,400 | 1,381 | 1,400 | 2,000 | 15 | 101% | 101% | 43% | ▲ | 102% | 100% | 0% | 97% | 104% |
| 20241015 | 1,419 | 1,445 | 1,406 | 1,445 | 14,200 | 45 | 103% | 102% | 710% | ▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241016 | 1,435 | 1,441 | 1,415 | 1,427 | 11,200 | -18 | 99% | 99% | 79% | ▼ | 100% | 98% | 0% | 99% | 106% |
| 20241017 | 1,428 | 1,430 | 1,424 | 1,425 | 3,100 | -2 | 100% | 100% | 28% | ▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 1,427 | 1,427 | 1,409 | 1,423 | 7,000 | -2 | 100% | 100% | 226% | ▼▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20241021 | 1,423 | 1,439 | 1,411 | 1,417 | 5,700 | -6 | 100% | 100% | 81% | ▼▼▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20241022 | 1,417 | 1,418 | 1,391 | 1,396 | 5,700 | -21 | 99% | 99% | 100% | ▼▼▼▼▼ | % | % | % | 97% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 157,600 | 0 | 21,300 | 0 | 136,300 |
| 2024-10-11 | 0 | 141,800 | 0 | 21,300 | 0 | 120,500 |
| 2024-10-04 | 0 | 145,500 | 0 | 20,900 | 0 | 124,600 |
| 2024-09-27 | 0 | 143,300 | 0 | 20,800 | 0 | 122,500 |
| 2024-09-20 | 0 | 145,900 | 0 | 18,900 | 0 | 127,000 |
| 2024-09-13 | 0 | 150,000 | 0 | 20,100 | 0 | 129,900 |
| 2024-09-06 | 0 | 168,500 | 0 | 33,000 | 0 | 135,500 |
| 2024-08-30 | 0 | 163,000 | 0 | 28,100 | 0 | 134,900 |
| 2024-08-23 | 0 | 164,300 | 0 | 28,600 | 0 | 135,700 |
| 2024-08-16 | 0 | 165,600 | 0 | 24,500 | 0 | 141,100 |
| 2024-08-09 | 100 | 159,000 | 100 | 15,800 | 0 | 143,200 |
| 2024-08-02 | 100 | 197,500 | 100 | 36,500 | 0 | 161,000 |
| 2024-07-26 | 100 | 207,900 | 100 | 34,200 | 0 | 173,700 |
| 2024-07-19 | 0 | 199,600 | 0 | 38,100 | 0 | 161,500 |
| 2024-07-12 | 0 | 198,100 | 0 | 39,200 | 0 | 158,900 |
| 2024-07-05 | 0 | 190,900 | 0 | 44,100 | 0 | 146,800 |
| 2024-06-28 | 0 | 178,300 | 0 | 36,800 | 0 | 141,500 |
| 2024-06-21 | 0 | 165,700 | 0 | 22,400 | 0 | 143,300 |
| 2024-06-14 | 0 | 168,000 | 0 | 21,900 | 0 | 146,100 |
| 2024-06-07 | 0 | 166,400 | 0 | 22,200 | 0 | 144,200 |
| 2024-05-31 | 0 | 171,000 | 0 | 22,800 | 0 | 148,200 |
| 2024-05-24 | 0 | 175,300 | 0 | 20,900 | 0 | 154,400 |
| 2024-05-17 | 0 | 177,900 | 0 | 23,200 | 0 | 154,700 |
| 2024-05-10 | 0 | 182,500 | 0 | 38,800 | 0 | 143,700 |
| 2024-05-02 | 0 | 184,100 | 0 | 38,400 | 0 | 145,700 |
| 2024-04-26 | 0 | 185,300 | 0 | 36,600 | 0 | 148,700 |
| 2024-04-19 | 0 | 188,700 | 0 | 39,900 | 0 | 148,800 |
| 2024-04-12 | 0 | 198,900 | 0 | 47,100 | 0 | 151,800 |
| 2024-04-05 | 0 | 199,300 | 0 | 49,100 | 0 | 150,200 |
| 2024-03-29 | 0 | 203,500 | 0 | 53,200 | 0 | 150,300 |
| 2024-03-22 | 0 | 234,500 | 0 | 59,500 | 0 | 175,000 |
| 2024-03-15 | 0 | 220,200 | 0 | 57,200 | 0 | 163,000 |
| 2024-03-08 | 0 | 227,200 | 0 | 53,200 | 0 | 174,000 |
| 2024-03-01 | 0 | 273,400 | 0 | 102,900 | 0 | 170,500 |
| 2024-02-22 | 0 | 294,700 | 0 | 111,400 | 0 | 183,300 |
| 2024-02-16 | 0 | 326,300 | 0 | 111,500 | 0 | 214,800 |
| 2024-02-09 | 0 | 309,500 | 0 | 184,100 | 0 | 125,400 |
| 2024-02-02 | 0 | 310,000 | 0 | 180,000 | 0 | 130,000 |
| 2024-01-26 | 0 | 320,800 | 0 | 176,800 | 0 | 144,000 |
| 2024-01-19 | 0 | 337,000 | 0 | 172,200 | 0 | 164,800 |
| 2024-01-12 | 0 | 323,500 | 0 | 156,100 | 0 | 167,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240820 | 15:00 | ニレコ | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240809 | 15:30 | ニレコ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ニレコ | 2025年３月期第２四半期累計期間及び通期の連結業績予想の修正（上方）に関するお知らせ |
| 20240809 | 15:30 | ニレコ | 期末配当予想の修正（増配）に関するお知らせ |
| 20240723 | 15:00 | ニレコ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240527 | 16:00 | ニレコ | 会計監査人の異動に関するお知らせ |
| 20240527 | 16:00 | ニレコ | （訂正）「2024 年３月期 決算短信〔日本基準〕（連結）」 の一部訂正について |
| 20240527 | 16:00 | ニレコ | 報告セグメントの一部変更に関するお知らせ |
| 20240527 | 16:00 | ニレコ | 剰余金の配当に関するお知らせ |
| 20240514 | 15:30 | ニレコ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | ニレコ | 2024年3月期 期末配当予想の修正（増配）に関するお知らせ |
| 20240213 | 15:15 | ニレコ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:15 | ニレコ | 通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 20240213 | 15:15 | ニレコ | ニレコ コーポレート・ガバナンス基本方針の一部見直しに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6863 | 1 | ??ｪ?ｼ??ｼ??､ｾ?????ｬ??ｳ | 2024-10-23 01:25:13 |