| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,540 | 3,540 | 3,435 | 3,470 | 37,800 | -45 | 99% | 98% | 55% | ▼ | 101% | 101% | 102% | 97% | 102% |
| 20240925 | 3,455 | 3,515 | 3,420 | 3,485 | 36,700 | 15 | 100% | 101% | 97% | ▲ | 101% | 99% | 100% | 98% | 102% |
| 20240926 | 3,515 | 3,590 | 3,510 | 3,560 | 64,200 | 75 | 102% | 101% | 175% | ▲▲ | 101% | 101% | 99% | 100% | 105% |
| 20240927 | 3,525 | 3,610 | 3,505 | 3,570 | 47,500 | 10 | 100% | 101% | 74% | ▲▲▲ | 99% | 102% | 100% | 100% | 105% |
| 20240930 | 3,500 | 3,535 | 3,470 | 3,475 | 41,500 | -95 | 97% | 99% | 87% | ▼ | 100% | 103% | 101% | 97% | 102% |
| 20241001 | 3,475 | 3,530 | 3,475 | 3,490 | 31,500 | 15 | 100% | 100% | 76% | ▲ | 100% | 103% | 101% | 98% | 102% |
| 20241002 | 3,455 | 3,515 | 3,450 | 3,465 | 34,400 | -25 | 99% | 100% | 109% | ▼ | 101% | 99% | 99% | 97% | 102% |
| 20241003 | 3,535 | 3,575 | 3,520 | 3,565 | 40,700 | 100 | 103% | 101% | 118% | ▲ | 100% | 98% | 98% | 100% | 105% |
| 20241004 | 3,565 | 3,585 | 3,545 | 3,555 | 41,500 | -10 | 100% | 100% | 102% | ▼ | 100% | 98% | 97% | 100% | 104% |
| 20241007 | 3,585 | 3,610 | 3,545 | 3,570 | 32,500 | 15 | 100% | 100% | 78% | ▲ | 100% | 99% | 99% | 100% | 105% |
| 20241008 | 3,515 | 3,540 | 3,505 | 3,515 | 31,700 | -55 | 98% | 100% | 98% | ▼ | 100% | 100% | 101% | 98% | 103% |
| 20241009 | 3,505 | 3,540 | 3,495 | 3,510 | 18,700 | -5 | 100% | 100% | 59% | ▼▼ | 100% | 99% | 101% | 98% | 103% |
| 20241010 | 3,510 | 3,545 | 3,470 | 3,500 | 36,400 | -10 | 100% | 100% | 195% | ▼▼▼ | 99% | 100% | 102% | 98% | 103% |
| 20241011 | 3,500 | 3,535 | 3,470 | 3,470 | 28,200 | -30 | 99% | 99% | 77% | ▼▼▼▼ | 100% | 101% | 102% | 97% | 101% |
| 20241015 | 3,480 | 3,515 | 3,450 | 3,490 | 30,700 | 20 | 101% | 100% | 109% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20241016 | 3,460 | 3,520 | 3,460 | 3,470 | 20,900 | -20 | 99% | 100% | 68% | ▼ | 99% | 99% | 102% | 97% | 100% |
| 20241017 | 3,470 | 3,485 | 3,435 | 3,440 | 19,100 | -30 | 99% | 99% | 91% | ▼▼ | 101% | 99% | 103% | 96% | 100% |
| 20241018 | 3,440 | 3,495 | 3,440 | 3,485 | 25,300 | 45 | 101% | 101% | 132% | ▲ | 100% | 97% | 101% | 98% | 101% |
| 20241021 | 3,510 | 3,550 | 3,500 | 3,505 | 37,100 | 20 | 101% | 100% | 147% | ▲▲ | 99% | 98% | 102% | 98% | 102% |
| 20241022 | 3,480 | 3,490 | 3,400 | 3,435 | 32,000 | -70 | 98% | 99% | 86% | ▼ | 99% | 99% | 103% | 96% | 100% |
| 20241023 | 3,460 | 3,460 | 3,405 | 3,420 | 36,500 | -15 | 100% | 99% | 114% | ▼▼ | 100% | 101% | 90% | 96% | 100% |
| 20241024 | 3,400 | 3,420 | 3,375 | 3,395 | 32,600 | -25 | 99% | 100% | 89% | ▼▼▼ | 99% | 102% | 88% | 95% | 100% |
| 20241025 | 3,405 | 3,415 | 3,350 | 3,370 | 33,100 | -25 | 99% | 99% | 102% | ▼▼▼▼ | 101% | 103% | 89% | 94% | 100% |
| 20241028 | 3,375 | 3,425 | 3,375 | 3,400 | 33,900 | 30 | 101% | 101% | 102% | ▲ | 101% | 102% | 89% | 95% | 101% |
| 20241029 | 3,400 | 3,430 | 3,395 | 3,430 | 18,900 | 30 | 101% | 101% | 56% | ▲▲ | 100% | 101% | 88% | 96% | 102% |
| 20241030 | 3,430 | 3,450 | 3,410 | 3,425 | 64,700 | -5 | 100% | 100% | 342% | ▼ | 101% | 104% | 88% | 96% | 102% |
| 20241031 | 3,430 | 3,495 | 3,425 | 3,460 | 33,600 | 35 | 101% | 101% | 52% | ▲ | 99% | 103% | 87% | 97% | 103% |
| 20241101 | 3,445 | 3,470 | 3,425 | 3,425 | 17,400 | -35 | 99% | 99% | 52% | ▼ | 101% | 89% | 86% | 96% | 102% |
| 20241105 | 3,425 | 3,500 | 3,370 | 3,465 | 32,400 | 40 | 101% | 101% | 186% | ▲ | 99% | 86% | 85% | 97% | 103% |
| 20241106 | 3,475 | 3,530 | 3,435 | 3,435 | 41,200 | -30 | 99% | 99% | 127% | ▼ | 103% | 87% | 86% | 98% | 102% |
| 20241107 | 3,450 | 3,570 | 3,450 | 3,555 | 56,800 | 120 | 103% | 103% | 138% | ▲ | 95% | 93% | 92% | 100% | 105% |
| 20241108 | 3,200 | 3,200 | 3,005 | 3,055 | 405,800 | -500 | 86% | 95% | 714% | ▼ | 98% | 98% | 96% | 86% | 100% |
| 20241111 | 3,040 | 3,045 | 2,972 | 2,993 | 91,300 | -62 | 98% | 98% | 22% | ▼▼ | 97% | 100% | 97% | 84% | 100% |
| 20241112 | 3,000 | 3,030 | 2,911 | 2,911 | 113,000 | -82 | 97% | 97% | 124% | ▼▼▼ | 102% | 103% | 99% | 82% | 100% |
| 20241113 | 2,918 | 3,020 | 2,918 | 2,990 | 78,400 | 79 | 103% | 102% | 69% | ▲ | 99% | 98% | 96% | 84% | 103% |
| 20241114 | 3,005 | 3,025 | 2,975 | 2,975 | 33,700 | -15 | 99% | 99% | 43% | ▼ | 99% | 98% | 97% | 84% | 102% |
| 20241115 | 3,015 | 3,015 | 2,968 | 2,985 | 58,600 | 10 | 100% | 99% | 174% | ▲ | 100% | 98% | 97% | 84% | 103% |
| 20241118 | 3,020 | 3,040 | 2,994 | 3,010 | 41,400 | 25 | 101% | 100% | 71% | ▲▲ | 98% | 98% | 97% | 85% | 103% |
| 20241119 | 3,010 | 3,025 | 2,929 | 2,953 | 46,500 | -57 | 98% | 98% | 112% | ▼ | 100% | 99% | 101% | 83% | 101% |
| 20241120 | 2,944 | 2,975 | 2,936 | 2,946 | 38,000 | -7 | 100% | 100% | 82% | ▼▼ | 97% | 98% | 99% | 83% | 101% |
| 20241121 | 2,989 | 2,989 | 2,905 | 2,905 | 22,900 | -41 | 99% | 97% | 60% | ▼▼▼ | 101% | 98% | 102% | 82% | 100% |
| 20241122 | 2,919 | 2,965 | 2,914 | 2,953 | 37,000 | 48 | 102% | 101% | 162% | ▲ | 97% | 96% | 99% | 83% | 102% |
| 20241125 | 2,979 | 2,981 | 2,894 | 2,894 | 49,700 | -59 | 98% | 97% | 134% | ▼ | 101% | 100% | 102% | 81% | 100% |
| 20241126 | 2,894 | 2,927 | 2,882 | 2,920 | 31,200 | 26 | 101% | 101% | 63% | ▲ | 97% | 99% | 101% | 82% | 101% |
| 20241127 | 2,923 | 2,923 | 2,833 | 2,841 | 45,300 | -79 | 97% | 97% | 145% | ▼ | 101% | 102% | 104% | 80% | 100% |
| 20241128 | 2,845 | 2,883 | 2,834 | 2,874 | 29,000 | 33 | 101% | 101% | 64% | ▲ | 100% | 101% | 105% | 81% | 101% |
| 20241129 | 2,835 | 2,875 | 2,835 | 2,838 | 16,100 | -36 | 99% | 100% | 56% | ▼ | 100% | 99% | 103% | 80% | 100% |
| 20241202 | 2,887 | 2,898 | 2,851 | 2,885 | 43,800 | 47 | 102% | 100% | 272% | ▲ | 100% | 100% | 102% | 81% | 102% |
| 20241203 | 2,897 | 2,922 | 2,891 | 2,891 | 42,000 | 6 | 100% | 100% | 96% | ▲▲ | 97% | 99% | 100% | 81% | 102% |
| 20241204 | 2,927 | 2,927 | 2,832 | 2,834 | 46,900 | -57 | 98% | 97% | 112% | ▼ | 100% | 101% | 102% | 80% | 100% |
| 20241205 | 2,868 | 2,875 | 2,847 | 2,860 | 27,400 | 26 | 101% | 100% | 58% | ▲ | 100% | 103% | 103% | 94% | 101% |
| 20241206 | 2,832 | 2,848 | 2,824 | 2,838 | 18,200 | -22 | 99% | 100% | 66% | ▼ | 102% | 103% | 0% | 94% | 100% |
| 20241209 | 2,845 | 2,900 | 2,844 | 2,895 | 39,500 | 57 | 102% | 102% | 217% | ▲ | 98% | 100% | 0% | 96% | 102% |
| 20241210 | 2,933 | 2,933 | 2,880 | 2,889 | 48,600 | -6 | 100% | 98% | 123% | ▼ | 100% | 103% | 0% | 96% | 102% |
| 20241211 | 2,868 | 2,890 | 2,850 | 2,866 | 24,600 | -23 | 99% | 100% | 51% | ▼▼ | 101% | 103% | 0% | 95% | 101% |
| 20241212 | 2,882 | 2,927 | 2,875 | 2,917 | 45,900 | 51 | 102% | 101% | 187% | ▲ | 101% | 101% | 0% | 97% | 103% |
| 20241213 | 2,895 | 2,957 | 2,895 | 2,920 | 49,300 | 3 | 100% | 101% | 107% | ▲▲ | 100% | 101% | 0% | 97% | 103% |
| 20241216 | 2,920 | 2,944 | 2,905 | 2,910 | 23,900 | -10 | 100% | 100% | 48% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241217 | 2,953 | 2,965 | 2,917 | 2,963 | 43,100 | 53 | 102% | 100% | 180% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241218 | 2,951 | 2,982 | 2,914 | 2,928 | 47,000 | -35 | 99% | 99% | 109% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 2,900 | 2,946 | 2,891 | 2,937 | 25,600 | 9 | 100% | 101% | 54% | ▲ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 2,932 | 2,937 | 2,907 | 2,912 | 76,900 | -25 | 99% | 99% | 300% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,600 | 27,900 | 0 | 8,800 | 5,600 | 19,100 |
| 2024-12-06 | 5,400 | 35,500 | 0 | 10,800 | 5,400 | 24,700 |
| 2024-11-29 | 4,300 | 38,200 | 0 | 11,300 | 4,300 | 26,900 |
| 2024-11-22 | 2,600 | 36,100 | 0 | 8,600 | 2,600 | 27,500 |
| 2024-11-15 | 3,200 | 41,200 | 0 | 11,700 | 3,200 | 29,500 |
| 2024-11-08 | 8,700 | 36,600 | 0 | 8,100 | 8,700 | 28,500 |
| 2024-11-01 | 0 | 2,000 | 0 | 900 | 0 | 1,100 |
| 2024-10-25 | 200 | 2,200 | 0 | 1,300 | 200 | 900 |
| 2024-10-18 | 300 | 1,200 | 0 | 900 | 300 | 300 |
| 2024-10-11 | 100 | 1,500 | 0 | 900 | 100 | 600 |
| 2024-10-04 | 100 | 1,400 | 0 | 1,000 | 100 | 400 |
| 2024-09-27 | 100 | 1,700 | 0 | 1,000 | 100 | 700 |
| 2024-09-20 | 0 | 1,600 | 0 | 1,000 | 0 | 600 |
| 2024-09-13 | 200 | 1,700 | 0 | 1,200 | 200 | 500 |
| 2024-09-06 | 1,700 | 1,800 | 0 | 1,300 | 1,700 | 500 |
| 2024-08-30 | 5,000 | 3,600 | 5,000 | 1,200 | 0 | 2,400 |
| 2024-08-23 | 5,200 | 3,200 | 5,000 | 1,300 | 200 | 1,900 |
| 2024-08-16 | 5,300 | 2,300 | 5,000 | 1,300 | 300 | 1,000 |
| 2024-08-09 | 5,900 | 3,300 | 5,000 | 1,400 | 900 | 1,900 |
| 2024-08-02 | 6,900 | 4,100 | 5,000 | 2,300 | 1,900 | 1,800 |
| 2024-07-26 | 8,800 | 3,600 | 5,200 | 2,200 | 3,600 | 1,400 |
| 2024-07-19 | 5,100 | 3,900 | 0 | 2,200 | 5,100 | 1,700 |
| 2024-07-12 | 5,500 | 3,500 | 0 | 1,900 | 5,500 | 1,600 |
| 2024-07-05 | 4,800 | 3,500 | 0 | 1,800 | 4,800 | 1,700 |
| 2024-06-28 | 3,400 | 5,800 | 0 | 1,700 | 3,400 | 4,100 |
| 2024-06-21 | 3,300 | 6,000 | 0 | 1,700 | 3,300 | 4,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UC2P | 350 | 2024-09-06 15:08 | ニチハ株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7943 | 1 | ニチハ株式会社 | 2024-12-21 15:21:50 |
| 7943 | 2 | INVESTOR RELATIONS｜NICHIHA CORPORATION | 2024-06-26 23:49:57 |
| 7943 | 2 | 電子公告｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:55 |
| 7943 | 2 | 配当状況｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:54 |
| 7943 | 2 | 決算説明資料｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:53 |
| 7943 | 2 | 有価証券報告書｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:52 |
| 7943 | 2 | 決算短信｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:50 |
| 7943 | 2 | 業績・財務｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:49 |
| 7943 | 2 | トップメッセージ｜IR情報｜ニチハ株式会社 | 2024-06-26 23:49:48 |
| 7943 | 2 | IRニュース｜IR情報｜ニチハ株式会社 | 2024-06-26 19:38:09 |