| 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 | 136 | 143 | 136 | 141 | 60,000 | 3 | 102% | 104% | 259% | ▲▲ | 99% | 100% | 101% | 85% | 104% |
| 20250121 | 140 | 141 | 138 | 138 | 14,000 | -3 | 98% | 99% | 23% | ▼ | 99% | 101% | 101% | 87% | 101% |
| 20250122 | 139 | 139 | 137 | 137 | 30,100 | -1 | 99% | 99% | 215% | ▼▼ | 97% | 99% | 99% | 88% | 101% |
| 20250123 | 142 | 152 | 136 | 138 | 266,900 | 1 | 101% | 97% | 887% | ▲ | 99% | 100% | 100% | 90% | 101% |
| 20250124 | 141 | 141 | 138 | 139 | 47,100 | 1 | 101% | 99% | 18% | ▲▲ | 100% | 101% | 101% | 93% | 102% |
| 20250127 | 140 | 142 | 140 | 140 | 27,000 | 1 | 101% | 100% | 57% | ▲▲▲ | 100% | 101% | 101% | 97% | 103% |
| 20250128 | 140 | 142 | 139 | 140 | 27,500 | 0 | 100% | 100% | 102% | -- | 99% | 99% | 99% | 97% | 103% |
| 20250129 | 142 | 143 | 140 | 141 | 29,100 | 1 | 101% | 99% | 106% | ▲ | 99% | 99% | 97% | 97% | 104% |
| 20250130 | 143 | 146 | 141 | 141 | 44,500 | 0 | 100% | 99% | 153% | -- | 99% | 99% | 97% | 99% | 104% |
| 20250131 | 143 | 143 | 141 | 141 | 12,900 | 0 | 100% | 99% | 29% | -- | 98% | 99% | 98% | 99% | 104% |
| 20250203 | 142 | 142 | 139 | 139 | 11,400 | -2 | 99% | 98% | 88% | ▼ | 101% | 101% | 98% | 97% | 102% |
| 20250204 | 140 | 143 | 140 | 141 | 38,800 | 2 | 101% | 101% | 340% | ▲ | 99% | 100% | 97% | 100% | 104% |
| 20250205 | 141 | 141 | 139 | 140 | 10,400 | -1 | 99% | 99% | 27% | ▼ | 100% | 100% | 96% | 99% | 103% |
| 20250206 | 141 | 144 | 140 | 141 | 17,300 | 1 | 101% | 100% | 166% | ▲ | 99% | 99% | 98% | 100% | 104% |
| 20250207 | 141 | 143 | 139 | 140 | 16,900 | -1 | 99% | 99% | 98% | ▼ | 100% | 99% | 98% | 99% | 103% |
| 20250210 | 141 | 144 | 140 | 141 | 41,800 | 1 | 101% | 100% | 247% | ▲ | 99% | 98% | 97% | 100% | 104% |
| 20250212 | 142 | 143 | 141 | 141 | 17,700 | 0 | 100% | 99% | 42% | -- | 99% | 99% | 98% | 100% | 104% |
| 20250213 | 141 | 142 | 140 | 140 | 20,300 | -1 | 99% | 99% | 115% | ▼ | 99% | 97% | 98% | 99% | 103% |
| 20250214 | 141 | 142 | 136 | 139 | 85,200 | -1 | 99% | 99% | 420% | ▼▼ | 99% | 99% | 99% | 99% | 101% |
| 20250217 | 139 | 139 | 135 | 137 | 41,100 | -2 | 99% | 99% | 48% | ▼▼▼ | 101% | 99% | 101% | 97% | 100% |
| 20250218 | 137 | 139 | 137 | 139 | 11,900 | 2 | 101% | 101% | 29% | ▲ | 98% | 97% | 100% | 99% | 101% |
| 20250219 | 138 | 139 | 135 | 135 | 69,500 | -4 | 97% | 98% | 584% | ▼ | 102% | 100% | 103% | 96% | 100% |
| 20250220 | 134 | 138 | 134 | 137 | 68,300 | 2 | 101% | 102% | 98% | ▲ | 99% | 97% | 100% | 97% | 101% |
| 20250225 | 137 | 137 | 132 | 135 | 49,100 | -2 | 99% | 99% | 72% | ▼ | 99% | 99% | 101% | 96% | 100% |
| 20250226 | 135 | 136 | 131 | 134 | 53,000 | -1 | 99% | 99% | 108% | ▼▼ | 100% | 99% | 102% | 95% | 100% |
| 20250227 | 134 | 136 | 132 | 134 | 16,300 | 0 | 100% | 100% | 31% | -- | 98% | 102% | 103% | 95% | 100% |
| 20250228 | 133 | 134 | 131 | 131 | 46,300 | -3 | 98% | 98% | 284% | ▼ | 102% | 104% | 105% | 93% | 100% |
| 20250303 | 131 | 135 | 130 | 133 | 59,500 | 2 | 102% | 102% | 129% | ▲ | 101% | 105% | 104% | 94% | 102% |
| 20250304 | 132 | 135 | 129 | 133 | 65,000 | 0 | 100% | 101% | 109% | -- | 98% | 104% | 103% | 94% | 102% |
| 20250305 | 133 | 135 | 131 | 131 | 24,300 | -2 | 98% | 98% | 37% | ▼ | 102% | 103% | 102% | 93% | 100% |
| 20250306 | 133 | 139 | 133 | 135 | 69,600 | 4 | 103% | 102% | 286% | ▲ | 101% | 102% | 101% | 96% | 103% |
| 20250307 | 134 | 137 | 134 | 136 | 15,500 | 1 | 101% | 101% | 22% | ▲▲ | 101% | 99% | 99% | 96% | 104% |
| 20250310 | 137 | 139 | 135 | 138 | 63,200 | 2 | 101% | 101% | 408% | ▲▲▲ | 99% | 99% | 99% | 98% | 105% |
| 20250311 | 137 | 138 | 133 | 135 | 15,000 | -3 | 98% | 99% | 24% | ▼ | 101% | 101% | 100% | 96% | 103% |
| 20250312 | 135 | 138 | 134 | 137 | 12,500 | 2 | 101% | 101% | 83% | ▲ | 99% | 101% | 99% | 97% | 105% |
| 20250313 | 136 | 137 | 135 | 135 | 13,900 | -2 | 99% | 99% | 111% | ▼ | 99% | 101% | 99% | 96% | 103% |
| 20250314 | 136 | 137 | 132 | 135 | 27,700 | 0 | 100% | 99% | 199% | -- | 99% | 99% | 99% | 96% | 103% |
| 20250317 | 136 | 146 | 132 | 135 | 200,700 | 0 | 100% | 99% | 725% | -- | 101% | 99% | 98% | 97% | 103% |
| 20250318 | 136 | 138 | 136 | 137 | 33,300 | 2 | 101% | 101% | 17% | ▲ | 101% | 99% | 93% | 99% | 105% |
| 20250319 | 136 | 138 | 135 | 137 | 19,700 | 0 | 100% | 101% | 59% | -- | 94% | 96% | 90% | 99% | 105% |
| 20250321 | 139 | 173 | 128 | 131 | 1,815,000 | -6 | 96% | 94% | 9213% | ▼ | 99% | 99% | 93% | 95% | 100% |
| 20250324 | 135 | 136 | 133 | 134 | 161,500 | 3 | 102% | 99% | 9% | ▲ | 98% | 98% | 91% | 97% | 102% |
| 20250325 | 137 | 137 | 134 | 134 | 30,000 | 0 | 100% | 98% | 19% | -- | 98% | 100% | 93% | 97% | 102% |
| 20250326 | 135 | 150 | 129 | 132 | 1,224,300 | -2 | 99% | 98% | 4081% | ▼ | 101% | 102% | 94% | 96% | 101% |
| 20250327 | 133 | 137 | 133 | 134 | 98,400 | 2 | 102% | 101% | 8% | ▲ | 100% | 99% | 93% | 97% | 102% |
| 20250328 | 134 | 137 | 134 | 134 | 31,600 | 0 | 100% | 100% | 32% | -- | 101% | 95% | 94% | 97% | 102% |
| 20250331 | 133 | 135 | 133 | 134 | 35,400 | 0 | 100% | 101% | 112% | -- | 99% | 91% | 90% | 97% | 102% |
| 20250401 | 136 | 136 | 134 | 135 | 21,100 | 1 | 101% | 99% | 60% | ▲ | 99% | 87% | 89% | 98% | 103% |
| 20250402 | 135 | 135 | 133 | 133 | 18,500 | -2 | 99% | 99% | 88% | ▼ | 98% | 92% | 92% | 96% | 102% |
| 20250403 | 130 | 131 | 124 | 127 | 109,000 | -6 | 95% | 98% | 589% | ▼▼ | 98% | 95% | 0% | 92% | 100% |
| 20250404 | 126 | 127 | 119 | 124 | 101,500 | -3 | 98% | 98% | 93% | ▼▼▼ | 103% | 106% | 0% | 90% | 100% |
| 20250408 | 115 | 118 | 113 | 118 | 52,700 | -6 | 95% | 103% | 52% | ▼▼▼▼ | 97% | 107% | 0% | 86% | 100% |
| 20250409 | 117 | 118 | 112 | 114 | 35,700 | -4 | 97% | 97% | 68% | ▼▼▼▼▼ | 100% | 105% | 0% | 83% | 100% |
| 20250410 | 119 | 121 | 116 | 119 | 136,900 | 5 | 104% | 100% | 383% | ▲ | 102% | 104% | 0% | 87% | 104% |
| 20250411 | 118 | 120 | 114 | 120 | 30,600 | 1 | 101% | 102% | 22% | ▲▲ | 101% | 99% | 0% | 88% | 105% |
| 20250414 | 121 | 124 | 119 | 122 | 41,300 | 2 | 102% | 101% | 135% | ▲▲▲ | 101% | 97% | 0% | 89% | 107% |
| 20250415 | 124 | 136 | 119 | 125 | 774,600 | 3 | 102% | 101% | 1876% | ▲▲▲▲ | 98% | 0% | 0% | 91% | 110% |
| 20250416 | 125 | 127 | 120 | 123 | 214,500 | -2 | 98% | 98% | 28% | ▼ | 96% | 0% | 0% | 90% | 108% |
| 20250417 | 125 | 126 | 120 | 120 | 131,500 | -3 | 98% | 96% | 61% | ▼▼ | 100% | 0% | 0% | 88% | 105% |
| 20250418 | 120 | 131 | 119 | 120 | 582,400 | 0 | 100% | 100% | 443% | -- | % | % | % | 89% | 105% |
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 | 581,500 | 0 | 409,400 | 0 | 172,100 |
| 2025-04-04 | 0 | 547,600 | 0 | 361,600 | 0 | 186,000 |
| 2025-03-28 | 0 | 509,500 | 0 | 299,600 | 0 | 209,900 |
| 2025-03-21 | 0 | 507,800 | 0 | 301,600 | 0 | 206,200 |
| 2025-03-14 | 0 | 855,100 | 0 | 673,100 | 0 | 182,000 |
| 2025-03-07 | 0 | 813,800 | 0 | 633,600 | 0 | 180,200 |
| 2025-02-28 | 0 | 777,100 | 0 | 587,100 | 0 | 190,000 |
| 2025-02-21 | 0 | 750,100 | 0 | 566,400 | 0 | 183,700 |
| 2025-02-14 | 0 | 738,700 | 0 | 530,400 | 0 | 208,300 |
| 2025-02-07 | 0 | 725,900 | 0 | 531,200 | 0 | 194,700 |
| 2025-01-31 | 0 | 736,400 | 0 | 539,600 | 0 | 196,800 |
| 2025-01-24 | 0 | 713,300 | 0 | 513,400 | 0 | 199,900 |
| 2025-01-17 | 0 | 745,900 | 0 | 530,700 | 0 | 215,200 |
| 2025-01-10 | 0 | 722,100 | 0 | 507,100 | 0 | 215,000 |
| 2024-12-27 | 0 | 698,000 | 0 | 502,500 | 0 | 195,500 |
| 2024-12-20 | 0 | 715,300 | 0 | 543,300 | 0 | 172,000 |
| 2024-12-13 | 0 | 611,200 | 0 | 431,200 | 0 | 180,000 |
| 2024-12-06 | 300 | 445,400 | 300 | 310,700 | 0 | 134,700 |
| 2024-11-29 | 0 | 469,600 | 0 | 329,800 | 0 | 139,800 |
| 2024-11-22 | 0 | 472,100 | 0 | 330,800 | 0 | 141,300 |
| 2024-11-15 | 0 | 451,700 | 0 | 309,900 | 0 | 141,800 |
| 2024-11-08 | 0 | 466,200 | 0 | 311,800 | 0 | 154,400 |
| 2024-11-01 | 0 | 469,500 | 0 | 316,700 | 0 | 152,800 |
| 2024-10-25 | 0 | 464,300 | 0 | 316,500 | 0 | 147,800 |
| 2024-10-18 | 0 | 457,900 | 0 | 316,300 | 0 | 141,600 |
| 2024-10-11 | 0 | 455,900 | 0 | 316,300 | 0 | 139,600 |
| 2024-10-04 | 0 | 458,900 | 0 | 323,000 | 0 | 135,900 |
| 2024-09-27 | 0 | 460,600 | 0 | 322,800 | 0 | 137,800 |
| 2024-09-20 | 0 | 463,700 | 0 | 328,400 | 0 | 135,300 |
| 2024-09-13 | 0 | 504,600 | 0 | 331,700 | 0 | 172,900 |
| 2024-09-06 | 0 | 514,500 | 0 | 333,600 | 0 | 180,900 |
| 2024-08-30 | 0 | 508,100 | 0 | 331,800 | 0 | 176,300 |
| 2024-08-23 | 0 | 548,800 | 0 | 359,900 | 0 | 188,900 |
| 2024-08-16 | 0 | 535,400 | 0 | 360,200 | 0 | 175,200 |
| 2024-08-09 | 0 | 547,600 | 0 | 356,400 | 0 | 191,200 |
| 2024-08-02 | 0 | 596,700 | 0 | 400,200 | 0 | 196,500 |
| 2024-07-26 | 0 | 618,200 | 0 | 416,100 | 0 | 202,100 |
| 2024-07-19 | 0 | 635,000 | 0 | 425,500 | 0 | 209,500 |
| 2024-07-12 | 0 | 640,600 | 0 | 424,100 | 0 | 216,500 |
| 2024-07-05 | 0 | 665,800 | 0 | 419,200 | 0 | 246,600 |
| 2024-06-28 | 0 | 655,500 | 0 | 420,800 | 0 | 234,700 |
| 2024-06-21 | 0 | 650,500 | 0 | 428,400 | 0 | 222,100 |
| 2024-06-14 | 0 | 624,900 | 0 | 410,300 | 0 | 214,600 |
| 2024-06-07 | 0 | 634,900 | 0 | 414,100 | 0 | 220,800 |
| 2024-05-31 | 0 | 630,100 | 0 | 411,100 | 0 | 219,000 |
| 2024-05-24 | 0 | 915,100 | 0 | 709,000 | 0 | 206,100 |
| 2024-05-17 | 0 | 1,011,500 | 0 | 800,500 | 0 | 211,000 |
| 2024-05-10 | 300 | 1,062,200 | 300 | 857,800 | 0 | 204,400 |
| 2024-05-02 | 0 | 1,051,500 | 0 | 867,400 | 0 | 184,100 |
| 2024-04-26 | 0 | 1,071,600 | 0 | 866,700 | 0 | 204,900 |
| 2024-04-19 | 0 | 1,086,100 | 0 | 881,700 | 0 | 204,400 |
| 2024-04-12 | 0 | 1,149,600 | 0 | 920,000 | 0 | 229,600 |
| 2024-04-05 | 0 | 1,180,300 | 0 | 938,600 | 0 | 241,700 |
| 2024-03-29 | 0 | 1,192,400 | 0 | 954,600 | 0 | 237,800 |
| 2024-03-22 | 0 | 1,192,900 | 0 | 952,800 | 0 | 240,100 |
| 2024-03-15 | 0 | 1,200,200 | 0 | 974,000 | 0 | 226,200 |
| 2024-03-08 | 0 | 1,257,200 | 0 | 1,018,400 | 0 | 238,800 |
| 2024-03-01 | 0 | 1,325,600 | 0 | 1,098,100 | 0 | 227,500 |
| 2024-02-22 | 0 | 1,307,200 | 0 | 1,090,600 | 0 | 216,600 |
| 2024-02-16 | 0 | 1,309,200 | 0 | 1,090,200 | 0 | 219,000 |
| 2024-02-09 | 0 | 1,316,800 | 0 | 1,088,000 | 0 | 228,800 |
| 2024-02-02 | 0 | 1,348,000 | 0 | 1,102,300 | 0 | 245,700 |
| 2024-01-26 | 0 | 1,381,300 | 0 | 1,123,600 | 0 | 257,700 |
| 2024-01-19 | 0 | 1,371,200 | 0 | 1,102,900 | 0 | 268,300 |
| 2024-01-12 | 0 | 1,339,700 | 0 | 1,064,400 | 0 | 275,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-13 | Nomura Asset Management Singapore Limited | 74,800 | 0.46% | ▼ | -19,700 | 335 | 343 | 324 | 328 | 141,900 |
| 2024-03-08 | Nomura Asset Management Singapore Limited | 94,500 | 0.58% | ▼ | -17,100 | 355 | 361 | 352 | 357 | 69,200 |
| 2024-03-07 | モルガン・スタンレーMUFG証券株式会社 | 75,300 | 0.46% | ▼ | -5,300 | 359 | 363 | 346 | 363 | 103,800 |
| 2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 80,600 | 0.50% | ▼ | -28,100 | 370 | 372 | 348 | 362 | 290,200 |
| 2024-03-06 | Nomura Asset Management Singapore Limited | 111,600 | 0.69% | ▼ | -15,400 | 370 | 372 | 348 | 362 | 290,200 |
| 2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 108,700 | 0.67% | ▼ | -19,000 | 385 | 385 | 367 | 374 | 111,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250415 | 17:50 | ニチリョク | 第三者割当による新株式の発行及び第３回新株予約権（行使価額修正条項付）の発行に関するお知らせ |
| 20250415 | 18:15 | ニチリョク | 業績予想の修正に関するお知らせ |
| 20250214 | 16:30 | ニチリョク | 2025年3月期 第3四半期決算短信〔日本基準〕(非連結) |
| 20241119 | 16:30 | ニチリョク | 取締役の辞任および人事異動に関するお知らせ |
| 20241108 | 16:30 | ニチリョク | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241001 | 16:30 | ニチリョク | 取締役の人事異動に関するお知らせ |
| 20240820 | 16:30 | ニチリョク | 取締役の辞任に関するお知らせ |
| 20240809 | 16:30 | ニチリョク | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) |
| 20240628 | 16:30 | ニチリョク | 支配株主等に関する事項について |
| 20240628 | 16:30 | ニチリョク | (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(非連結)」の一部訂正について |
| 20240628 | 16:30 | ニチリョク | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240627 | 16:30 | ニチリョク | 代表取締役の異動、会社組織の変更及び役員の異動に関するお知らせ |
| 20240521 | 16:30 | ニチリョク | 役員の異動に関するお知らせ |
| 20240510 | 16:30 | ニチリョク | 2024年3月期 決算短信〔日本基準〕(非連結) |
| 20240509 | 16:30 | ニチリョク | 業績予想の修正及び減損損失の計上に関するお知らせ |
| 20240507 | 16:30 | ニチリョク | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240412 | 16:30 | ニチリョク | 非上場の親会社等の決算に関するお知らせ |
| 20240319 | 16:30 | ニチリョク | 抽選式株主優待制度新設に関するお知らせ |
| 20240209 | 16:30 | ニチリョク | 2024年3月期 第3四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7578 | 1 | 株式会社ニチリョク | スタンダード上場企業 | お葬式・お墓・終活 | 2025-04-19 17:20:13 |
| 7578 | 2 | 2025年3月期第3四半期決算短信〔日本基準〕（非連結） | お葬式・お墓・終活 | 株式会社ニチリョク | 2025-02-14 17:30:15 |
| 7578 | 2 | 第2回抽選式株主優待抽選会動画を公開しました | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-12-25 23:32:07 |
| 7578 | 2 | 【プレスリリース】株式会社ニチリョク、12月24日に第2回株主優待抽選会を開催 | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-12-19 00:30:36 |
| 7578 | 2 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-11-08 21:28:42 |
| 7578 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕(非連結) | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-08-20 13:28:28 |
| 7578 | 2 | 【プレスリリース】株式会社ニチリョク、株主優待抽選会を開催 | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-08-20 13:28:26 |
| 7578 | 2 | 第1回抽選式株主優待抽選会動画を公開しました | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-08-20 13:28:24 |
| 7578 | 2 | 支配株主等に関する事項について | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-06-29 01:31:18 |
| 7578 | 2 | (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(非連結)」の一部訂正について | お葬式・お墓・終活 | 株式会社ニチリョク | 2024-06-29 01:31:17 |