| 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 | 1,129 | 1,132 | 1,108 | 1,110 | 496,300 | -31 | 97% | 98% | 119% | ▼▼ | 99% | 99% | 89% | 91% | 100% |
| 20240726 | 1,120 | 1,121 | 1,108 | 1,108 | 248,600 | -2 | 100% | 99% | 50% | ▼▼▼ | 99% | 95% | 89% | 91% | 100% |
| 20240729 | 1,126 | 1,131 | 1,113 | 1,114 | 353,200 | 6 | 101% | 99% | 142% | ▲ | 100% | 94% | 90% | 92% | 101% |
| 20240730 | 1,110 | 1,111 | 1,093 | 1,105 | 575,000 | -9 | 99% | 100% | 163% | ▼ | 101% | 88% | 91% | 91% | 100% |
| 20240731 | 1,098 | 1,111 | 1,093 | 1,108 | 970,600 | 3 | 100% | 101% | 169% | ▲ | 97% | 88% | 91% | 91% | 100% |
| 20240801 | 1,100 | 1,105 | 1,067 | 1,067 | 550,400 | -41 | 96% | 97% | 57% | ▼ | 102% | 91% | 97% | 88% | 100% |
| 20240802 | 1,023 | 1,045 | 1,006 | 1,039 | 754,000 | -28 | 97% | 102% | 137% | ▼▼ | 90% | 93% | 100% | 86% | 100% |
| 20240805 | 1,000 | 1,002 | 877 | 899 | 1,254,200 | -140 | 87% | 90% | 166% | ▼▼▼ | 103% | 99% | 108% | 74% | 100% |
| 20240806 | 944 | 999 | 944 | 968 | 725,100 | 69 | 108% | 103% | 58% | ▲ | 104% | 108% | 114% | 80% | 108% |
| 20240807 | 893 | 947 | 878 | 928 | 1,251,100 | -40 | 96% | 104% | 173% | ▼ | 99% | 105% | 111% | 77% | 103% |
| 20240808 | 920 | 935 | 905 | 913 | 649,200 | -15 | 98% | 99% | 52% | ▼▼ | 101% | 107% | 110% | 75% | 102% |
| 20240809 | 928 | 937 | 912 | 933 | 476,000 | 20 | 102% | 101% | 73% | ▲ | 100% | 106% | 109% | 77% | 104% |
| 20240813 | 937 | 946 | 928 | 937 | 428,300 | 4 | 100% | 100% | 90% | ▲▲ | 101% | 104% | 107% | 77% | 104% |
| 20240814 | 955 | 964 | 946 | 963 | 397,800 | 26 | 103% | 101% | 93% | ▲▲▲ | 99% | 103% | 105% | 80% | 107% |
| 20240815 | 969 | 970 | 955 | 963 | 272,400 | 0 | 100% | 99% | 68% | -- | 101% | 101% | 103% | 81% | 107% |
| 20240816 | 985 | 1,002 | 979 | 997 | 318,800 | 34 | 104% | 101% | 117% | ▲ | 98% | 100% | 103% | 84% | 111% |
| 20240819 | 994 | 1,000 | 974 | 977 | 316,400 | -20 | 98% | 98% | 99% | ▼ | 100% | 100% | 103% | 83% | 109% |
| 20240820 | 992 | 996 | 986 | 996 | 237,800 | 19 | 102% | 100% | 75% | ▲ | 100% | 99% | 99% | 85% | 111% |
| 20240821 | 984 | 991 | 980 | 986 | 170,200 | -10 | 99% | 100% | 72% | ▼ | 100% | 98% | 98% | 86% | 110% |
| 20240822 | 993 | 999 | 985 | 997 | 497,600 | 11 | 101% | 100% | 292% | ▲ | 99% | 97% | 97% | 89% | 111% |
| 20240823 | 1,001 | 1,006 | 989 | 993 | 205,100 | -4 | 100% | 99% | 41% | ▼ | 97% | 99% | 98% | 89% | 110% |
| 20240826 | 990 | 990 | 962 | 962 | 393,000 | -31 | 97% | 97% | 192% | ▼▼ | 101% | 104% | 101% | 86% | 107% |
| 20240827 | 968 | 982 | 966 | 976 | 244,700 | 14 | 101% | 101% | 62% | ▲ | 100% | 105% | 102% | 88% | 109% |
| 20240828 | 970 | 972 | 954 | 967 | 396,700 | -9 | 99% | 100% | 162% | ▼ | 100% | 105% | 102% | 87% | 108% |
| 20240829 | 967 | 970 | 961 | 964 | 214,000 | -3 | 100% | 100% | 54% | ▼▼ | 101% | 100% | 101% | 90% | 107% |
| 20240830 | 975 | 987 | 971 | 980 | 275,300 | 16 | 102% | 101% | 129% | ▲ | 101% | 98% | 99% | 94% | 109% |
| 20240902 | 995 | 1,009 | 992 | 1,002 | 443,000 | 22 | 102% | 101% | 161% | ▲▲ | 101% | 96% | 98% | 100% | 111% |
| 20240903 | 1,005 | 1,021 | 1,005 | 1,019 | 277,400 | 17 | 102% | 101% | 63% | ▲▲▲ | 98% | 97% | 100% | 100% | 112% |
| 20240904 | 989 | 995 | 970 | 972 | 492,300 | -47 | 95% | 98% | 177% | ▼ | 99% | 97% | 101% | 95% | 106% |
| 20240905 | 979 | 986 | 965 | 973 | 268,900 | 1 | 100% | 99% | 55% | ▲ | 99% | 99% | 102% | 95% | 107% |
| 20240906 | 975 | 977 | 957 | 966 | 242,000 | -7 | 99% | 99% | 90% | ▼ | 102% | 102% | 105% | 95% | 104% |
| 20240909 | 946 | 961 | 937 | 961 | 279,800 | -5 | 99% | 102% | 116% | ▼▼ | 99% | 98% | 103% | 94% | 103% |
| 20240910 | 962 | 966 | 950 | 951 | 307,300 | -10 | 99% | 99% | 110% | ▼▼▼ | 99% | 100% | 104% | 93% | 100% |
| 20240911 | 955 | 961 | 938 | 944 | 365,100 | -7 | 99% | 99% | 119% | ▼▼▼▼ | 100% | 99% | 103% | 93% | 100% |
| 20240912 | 963 | 973 | 958 | 967 | 422,100 | 23 | 102% | 100% | 116% | ▲ | 98% | 100% | 104% | 95% | 102% |
| 20240913 | 957 | 957 | 938 | 938 | 355,900 | -29 | 97% | 98% | 84% | ▼ | 100% | 101% | 106% | 92% | 100% |
| 20240917 | 939 | 946 | 927 | 937 | 293,900 | -1 | 100% | 100% | 83% | ▼▼ | 101% | 102% | 104% | 92% | 100% |
| 20240918 | 951 | 962 | 946 | 956 | 468,700 | 19 | 102% | 101% | 159% | ▲ | 100% | 104% | 104% | 94% | 102% |
| 20240919 | 954 | 966 | 954 | 956 | 361,100 | 0 | 100% | 100% | 77% | -- | 98% | 102% | 102% | 94% | 102% |
| 20240920 | 971 | 972 | 950 | 953 | 394,300 | -3 | 100% | 98% | 109% | ▼ | 99% | 103% | 102% | 94% | 102% |
| 20240924 | 959 | 964 | 949 | 951 | 253,600 | -2 | 100% | 99% | 64% | ▼▼ | 102% | 103% | 103% | 93% | 101% |
| 20240925 | 953 | 980 | 953 | 973 | 401,100 | 22 | 102% | 102% | 158% | ▲ | 101% | 99% | 100% | 95% | 104% |
| 20240926 | 983 | 989 | 975 | 989 | 331,800 | 16 | 102% | 101% | 83% | ▲▲ | 101% | 101% | 100% | 97% | 106% |
| 20240927 | 982 | 994 | 981 | 989 | 284,400 | 0 | 100% | 101% | 86% | -- | 101% | 105% | 104% | 97% | 106% |
| 20240930 | 944 | 962 | 943 | 952 | 381,600 | -37 | 96% | 101% | 134% | ▼ | 101% | 102% | 101% | 93% | 102% |
| 20241001 | 970 | 980 | 963 | 978 | 295,800 | 26 | 103% | 101% | 78% | ▲ | 101% | 102% | 101% | 96% | 104% |
| 20241002 | 970 | 979 | 966 | 975 | 340,800 | -3 | 100% | 101% | 115% | ▼ | 100% | 98% | 98% | 96% | 104% |
| 20241003 | 995 | 1,002 | 990 | 993 | 291,800 | 18 | 102% | 100% | 86% | ▲ | 99% | 98% | 99% | 100% | 106% |
| 20241004 | 993 | 993 | 982 | 988 | 179,800 | -5 | 99% | 99% | 62% | ▼ | 99% | 98% | 98% | 99% | 105% |
| 20241007 | 1,000 | 1,000 | 986 | 991 | 194,000 | 3 | 100% | 99% | 108% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20241008 | 985 | 987 | 968 | 971 | 211,100 | -20 | 98% | 99% | 109% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241009 | 974 | 977 | 966 | 973 | 269,700 | 2 | 100% | 100% | 128% | ▲ | 100% | 99% | 0% | 98% | 104% |
| 20241010 | 979 | 986 | 971 | 975 | 178,700 | 2 | 100% | 100% | 66% | ▲▲ | 100% | 101% | 0% | 98% | 104% |
| 20241011 | 967 | 978 | 967 | 970 | 253,900 | -5 | 99% | 100% | 142% | ▼ | 100% | 100% | 0% | 98% | 104% |
| 20241015 | 977 | 977 | 965 | 973 | 281,800 | 3 | 100% | 100% | 111% | ▲ | 100% | 102% | 0% | 98% | 104% |
| 20241016 | 962 | 976 | 956 | 966 | 183,400 | -7 | 99% | 100% | 65% | ▼ | 100% | 101% | 0% | 97% | 103% |
| 20241017 | 972 | 977 | 966 | 972 | 194,500 | 6 | 101% | 100% | 106% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241018 | 973 | 976 | 961 | 967 | 202,100 | -5 | 99% | 99% | 104% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241021 | 967 | 982 | 966 | 980 | 209,400 | 13 | 101% | 101% | 104% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241022 | 986 | 994 | 975 | 978 | 308,300 | -2 | 100% | 99% | 147% | ▼ | % | % | % | 98% | 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 | 44,400 | 809,800 | 34,500 | 430,000 | 9,900 | 379,800 |
| 2024-10-11 | 50,900 | 811,100 | 34,500 | 430,000 | 16,400 | 381,100 |
| 2024-10-04 | 43,000 | 822,900 | 34,500 | 430,300 | 8,500 | 392,600 |
| 2024-09-27 | 44,800 | 837,100 | 34,600 | 431,700 | 10,200 | 405,400 |
| 2024-09-20 | 44,900 | 838,000 | 33,900 | 432,000 | 11,000 | 406,000 |
| 2024-09-13 | 43,900 | 862,500 | 33,900 | 434,400 | 10,000 | 428,100 |
| 2024-09-06 | 45,400 | 856,800 | 34,000 | 432,500 | 11,400 | 424,300 |
| 2024-08-30 | 49,900 | 850,700 | 34,000 | 427,300 | 15,900 | 423,400 |
| 2024-08-23 | 47,100 | 821,000 | 33,400 | 423,900 | 13,700 | 397,100 |
| 2024-08-16 | 58,400 | 809,000 | 33,400 | 429,900 | 25,000 | 379,100 |
| 2024-08-09 | 40,900 | 945,800 | 31,500 | 573,000 | 9,400 | 372,800 |
| 2024-08-02 | 33,700 | 1,531,400 | 23,900 | 866,000 | 9,800 | 665,400 |
| 2024-07-26 | 26,500 | 1,535,500 | 23,900 | 881,800 | 2,600 | 653,700 |
| 2024-07-19 | 30,700 | 1,632,700 | 24,000 | 1,019,400 | 6,700 | 613,300 |
| 2024-07-12 | 38,500 | 1,566,000 | 29,400 | 986,900 | 9,100 | 579,100 |
| 2024-07-05 | 30,600 | 1,690,500 | 24,100 | 986,600 | 6,500 | 703,900 |
| 2024-06-28 | 35,000 | 1,693,000 | 24,500 | 945,800 | 10,500 | 747,200 |
| 2024-06-21 | 34,800 | 1,599,000 | 23,900 | 834,600 | 10,900 | 764,400 |
| 2024-06-14 | 32,200 | 1,493,900 | 24,000 | 719,900 | 8,200 | 774,000 |
| 2024-06-07 | 29,100 | 1,374,500 | 24,000 | 626,100 | 5,100 | 748,400 |
| 2024-05-31 | 30,100 | 1,357,400 | 24,000 | 613,200 | 6,100 | 744,200 |
| 2024-05-24 | 27,600 | 1,190,100 | 19,900 | 577,600 | 7,700 | 612,500 |
| 2024-05-17 | 25,200 | 1,161,600 | 16,700 | 561,300 | 8,500 | 600,300 |
| 2024-05-10 | 39,800 | 1,126,200 | 16,700 | 567,800 | 23,100 | 558,400 |
| 2024-05-02 | 21,700 | 1,067,700 | 13,700 | 564,600 | 8,000 | 503,100 |
| 2024-04-26 | 20,300 | 1,128,000 | 13,600 | 586,600 | 6,700 | 541,400 |
| 2024-04-19 | 22,300 | 1,160,000 | 13,600 | 581,200 | 8,700 | 578,800 |
| 2024-04-12 | 20,400 | 1,204,000 | 10,200 | 579,900 | 10,200 | 624,100 |
| 2024-04-05 | 15,400 | 1,285,200 | 10,200 | 588,200 | 5,200 | 697,000 |
| 2024-03-29 | 16,500 | 1,263,400 | 8,500 | 581,700 | 8,000 | 681,700 |
| 2024-03-22 | 20,600 | 1,243,800 | 11,500 | 577,500 | 9,100 | 666,300 |
| 2024-03-15 | 23,000 | 1,288,000 | 11,900 | 536,700 | 11,100 | 751,300 |
| 2024-03-08 | 14,900 | 1,311,500 | 8,600 | 540,600 | 6,300 | 770,900 |
| 2024-03-01 | 28,200 | 1,403,900 | 8,800 | 552,300 | 19,400 | 851,600 |
| 2024-02-22 | 15,700 | 1,561,800 | 5,400 | 551,300 | 10,300 | 1,010,500 |
| 2024-02-16 | 34,100 | 1,413,100 | 10,100 | 528,700 | 24,000 | 884,400 |
| 2024-02-09 | 24,700 | 1,397,000 | 10,000 | 531,500 | 14,700 | 865,500 |
| 2024-02-02 | 75,800 | 1,223,700 | 14,200 | 483,400 | 61,600 | 740,300 |
| 2024-01-26 | 22,600 | 1,167,200 | 14,200 | 457,800 | 8,400 | 709,400 |
| 2024-01-19 | 27,100 | 1,112,700 | 14,100 | 440,900 | 13,000 | 671,800 |
| 2024-01-12 | 21,700 | 1,093,200 | 11,100 | 470,800 | 10,600 | 622,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | モルガン・スタンレーMUFG証券株式会社 | 859,322 | 1.10% | ▲ | 79,200 | 977 | 977 | 965 | 973 | 281,800 |
| 2024-10-10 | モルガン・スタンレーMUFG証券株式会社 | 780,122 | 1.00% | ▲ | 72,670 | 979 | 986 | 971 | 975 | 178,700 |
| 2024-10-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 449,570 | 0.57% | ▼ | -59,647 | 985 | 987 | 968 | 971 | 211,100 |
| 2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 707,452 | 0.90% | ▲ | 61,374 | 995 | 1,002 | 990 | 993 | 291,800 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 646,078 | 0.82% | ▲ | 99,894 | 982 | 994 | 981 | 989 | 284,400 |
| 2024-09-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 509,217 | 0.65% | ▲ | 47,927 | 954 | 966 | 954 | 956 | 361,100 |
| 2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 461,290 | 0.59% | ▼ | -16,321 | 957 | 957 | 938 | 938 | 355,900 |
| 2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 546,184 | 0.70% | ▲ | 62,967 | 946 | 961 | 937 | 961 | 279,800 |
| 2024-09-03 | モルガン・スタンレーMUFG証券株式会社 | 483,217 | 0.61% | ▲ | 80,700 | 1,005 | 1,021 | 1,005 | 1,019 | 277,400 |
| 2024-09-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 477,611 | 0.61% | ▲ | 995 | 1,009 | 992 | 1,002 | 443,000 | |
| 2024-08-30 | モルガン・スタンレーMUFG証券株式会社 | 402,517 | 0.51% | ▲ | 975 | 987 | 971 | 980 | 275,300 | |
| 2024-08-20 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -505,900 | 992 | 996 | 986 | 996 | 237,800 |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 377,451 | 0.48% | ▼ | -14,900 | 969 | 970 | 955 | 963 | 272,400 |
| 2024-08-14 | BNP Paribas Financial Markets SNC | 505,900 | 0.64% | ▼ | -88,600 | 955 | 964 | 946 | 963 | 397,800 |
| 2024-08-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 392,351 | 0.50% | ▲ | 3,500 | 955 | 964 | 946 | 963 | 397,800 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 388,851 | 0.49% | ▼ | -4,600 | 928 | 937 | 912 | 933 | 476,000 |
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 393,451 | 0.50% | ▲ | 893 | 947 | 878 | 928 | 1,251,100 | |
| 2024-07-31 | BNP Paribas Financial Markets SNC | 594,500 | 0.76% | ▲ | 1,098 | 1,111 | 1,093 | 1,108 | 970,600 | |
| 2024-05-30 | Nomura International plc | 293,535 | 0.37% | ▼ | -138,200 | 1,129 | 1,130 | 1,111 | 1,126 | 730,000 |
| 2024-05-27 | Nomura International plc | 431,735 | 0.55% | ▼ | -60,400 | 1,195 | 1,211 | 1,191 | 1,208 | 264,900 |
| 2024-05-23 | Nomura International plc | 492,135 | 0.63% | ▼ | -95,200 | 1,210 | 1,229 | 1,207 | 1,217 | 328,100 |
| 2024-05-15 | Nomura International plc | 587,335 | 0.75% | ▼ | -86,600 | 1,234 | 1,245 | 1,228 | 1,243 | 253,100 |
| 2024-05-10 | Nomura International plc | 673,935 | 0.86% | ▲ | 122,600 | 1,246 | 1,270 | 1,241 | 1,246 | 1,409,600 |
| 2024-04-25 | Nomura International plc | 551,335 | 0.70% | ▲ | 11,600 | 1,307 | 1,320 | 1,302 | 1,302 | 256,200 |
| 2024-04-22 | Nomura International plc | 539,735 | 0.69% | ▼ | -16,900 | 1,293 | 1,304 | 1,281 | 1,286 | 355,900 |
| 2024-04-19 | Nomura International plc | 556,635 | 0.71% | ▲ | 24,700 | 1,293 | 1,297 | 1,265 | 1,282 | 303,300 |
| 2024-04-17 | Nomura International plc | 531,935 | 0.68% | ▲ | 171,200 | 1,305 | 1,311 | 1,284 | 1,292 | 479,500 |
| 2024-04-10 | Nomura International plc | 360,735 | 0.46% | ▼ | -117,300 | 1,288 | 1,316 | 1,288 | 1,316 | 532,700 |
| 2024-04-09 | Nomura International plc | 478,035 | 0.61% | ▲ | 13,400 | 1,300 | 1,302 | 1,280 | 1,288 | 292,300 |
| 2024-04-05 | Nomura International plc | 464,635 | 0.59% | ▼ | -44,500 | 1,264 | 1,282 | 1,257 | 1,268 | 302,900 |
| 2024-03-12 | Nomura International plc | 509,135 | 0.65% | ▼ | -118,600 | 1,238 | 1,265 | 1,222 | 1,261 | 439,500 |
| 2024-03-06 | Nomura International plc | 627,735 | 0.80% | ▲ | 13,300 | 1,234 | 1,265 | 1,233 | 1,263 | 397,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | ニチコン | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 17:30 | ニチコン | （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 |
| 20240627 | 15:00 | ニチコン | 2024年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ |
| 20240603 | 15:30 | ニチコン | 常勤監査役の逝去および異動に関するお知らせ（訃報） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6996 | 1 | ニチコン株式会社 | 2024-10-23 01:21:30 |
| 6996 | 2 | V2Hシステム「EVパワー・ステーション®」 VSG3シリーズがJECA FAIR 2024製品コンクールで「環境大臣賞」を受賞 | ニチコン株式会社 | 2024-06-21 18:32:01 |
| 6996 | 2 | IRカレンダー | ニチコン株式会社 | 2024-06-19 06:43:01 |
| 6996 | 2 | 2024-06-15 02:31:30 | |
| 6996 | 2 | ニュース一覧 | ニチコン株式会社 | 2024-06-14 14:12:48 |
| 6996 | 2 | アナリストカバレッジ | 株式情報 | 株主・投資家情報 | ニチコン株式会社 | 2024-06-14 14:12:47 |
| 6996 | 2 | 定款 | 株式情報 | 株主・投資家情報 | ニチコン株式会社 | 2024-06-14 14:12:45 |
| 6996 | 2 | 株式事務手続き | 株式情報 | 株主・投資家情報 | ニチコン株式会社 | 2024-06-14 14:12:44 |
| 6996 | 2 | 株主総会 | 株式情報 | 株主・投資家情報 | ニチコン株式会社 | 2024-06-14 14:12:43 |
| 6996 | 2 | 電子広告 | ニチコン株式会社 | 2024-06-14 14:12:41 |