8086--ニプロ-【精密機器】【医療関係】透析器後発医薬品と受託を強化中
売上高:5867850-当期純利益:111090-総資産:11098200-時価:220839192----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3281,3301,3131,323473,800-2100%100%132%▼▼▼99%100%104%94%101%
202503111,3421,3441,3141,329582,5006100%99%123%101%100%104%97%102%
202503121,3421,3581,3411,351514,50022102%101%88%▲▲101%100%101%99%103%
202503131,3511,3621,3411,361478,10010101%101%93%▲▲▲100%100%102%99%104%
202503141,3421,3551,3361,348495,400-1399%100%104%99%100%101%99%103%
202503171,3461,3531,3391,339318,000-1099%99%64%▼▼100%100%99%98%102%
202503181,3471,3481,3411,344348,5005100%100%110%100%103%98%99%103%
202503191,3421,3591,3391,348310,5004100%100%89%▲▲100%104%98%99%103%
202503211,3391,3501,3381,343376,800-5100%100%121%99%104%98%99%103%
202503241,3401,3441,3301,333328,000-1099%99%87%▼▼100%102%99%98%102%
202503251,3381,3491,3331,342287,1009101%100%88%102%101%97%99%103%
202503261,3521,3841,3451,383898,20041103%102%313%▲▲101%99%95%100%106%
202503271,3761,3911,3661,391761,6008101%101%85%▲▲▲100%97%96%100%106%
202503281,3701,3721,3611,364528,900-2798%100%69%101%98%97%98%104%
202503311,3461,3601,3371,359560,600-6100%101%106%▼▼100%96%96%98%103%
202504011,3611,3831,3611,365459,3006100%100%82%98%96%96%98%103%
202504021,3651,3741,3331,334566,200-3198%98%123%100%100%100%96%101%
202504031,3131,3351,3111,318643,300-1699%100%114%▼▼100%101%101%95%100%
202504041,3021,3151,2971,308633,700-1199%100%99%▼▼▼101%100%101%94%100%
202504081,2931,3091,2711,304930,900-4100%101%147%▼▼▼▼99%100%102%94%100%
202504091,2861,2971,2611,272702,900-3298%99%76%▼▼▼▼▼101%97%100%91%100%
202504101,3101,3271,3011,318744,10046104%101%106%100%98%105%95%104%
202504111,2941,3031,2781,292483,100-2698%100%65%99%99%105%93%102%
202504141,3011,3081,2831,285289,600-899%99%60%▼▼99%100%105%92%101%
202504151,2961,2971,2751,277481,500-899%99%166%▼▼▼99%101%106%92%100%
202504161,2801,2801,2621,270574,600-799%99%119%▼▼▼▼101%104%108%91%100%
202504171,2601,2711,2601,270375,900-1100%101%65%▼▼▼▼▼101%102%106%91%100%
202504181,2791,2911,2711,290319,70021102%101%85%100%102%105%93%102%
202504211,2901,2941,2801,287287,100-4100%100%90%101%102%106%93%101%
202504221,2781,2941,2781,291327,8004100%101%114%100%99%105%93%102%
202504231,3001,3151,2961,305499,10014101%100%152%▲▲100%97%102%94%103%
202504241,3041,3161,2991,310313,0006100%100%63%▲▲▲100%97%101%94%103%
202504251,3101,3211,3011,306264,800-4100%100%85%99%98%102%96%103%
202504281,3061,3061,2881,293397,000-1499%99%150%▼▼98%99%103%95%102%
202504301,2901,2921,2621,265567,800-2898%98%143%▼▼▼100%102%105%93%100%
202505011,2631,2711,2611,267447,1002100%100%79%100%107%102%95%100%
202505021,2731,2911,2691,276612,7009101%100%137%▲▲100%107%101%97%101%
202505071,2761,2821,2701,274489,500-2100%100%80%100%102%100%97%101%
202505081,2741,2771,2631,274543,7001100%100%111%100%102%99%97%101%
202505091,2851,2971,2781,286437,70012101%100%81%▲▲105%101%99%98%102%
202505121,2941,3611,2661,3601,914,60074106%105%437%▲▲▲99%101%97%100%108%
202505131,3211,3211,3011,305904,800-5696%99%47%100%102%99%96%103%
202505141,3001,3131,2941,304600,000-1100%100%66%▼▼101%100%99%96%103%
202505151,3001,3091,2951,306396,9002100%101%66%100%98%98%96%103%
202505161,3091,3141,2961,309423,5003100%100%107%▲▲100%95%97%96%103%
202505191,3271,3511,3121,328576,20020101%100%136%▲▲▲99%95%98%98%105%
202505201,3171,3171,2921,299663,300-2998%99%115%98%95%98%96%103%
202505211,3091,3091,2891,289427,100-1199%98%64%▼▼99%98%101%95%102%
202505221,2711,2781,2531,258712,400-3198%99%167%▼▼▼99%100%102%92%100%
202505231,2571,2611,2431,245838,000-1399%99%118%▼▼▼▼100%102%0%92%100%
202505261,2481,2531,2411,248586,2003100%100%70%99%101%0%92%100%
202505271,2541,2571,2421,243372,300-5100%99%64%100%101%0%91%100%
202505281,2451,2481,2391,240665,600-3100%100%179%▼▼101%102%0%91%100%
202505291,2501,2641,2411,261560,60021102%101%84%101%102%0%93%102%
202505301,2551,2741,2501,269528,9008101%101%94%▲▲100%103%0%93%102%
202506021,2561,2771,2551,255425,700-1499%100%80%100%103%0%92%101%
202506031,2541,2611,2351,253548,400-2100%100%129%▼▼101%0%0%92%101%
202506041,2561,2841,2541,274758,00021102%101%138%101%0%0%94%103%
202506051,2651,2771,2601,274370,5001100%101%49%▲▲101%0%0%94%103%
202506061,2721,2921,2691,288580,90014101%101%157%▲▲▲%%%95%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30524,000246,500495,60048,40028,400198,100
2025-05-23527,100234,200496,00047,40031,100186,800
2025-05-16531,200207,900504,90038,40026,300169,500
2025-05-09520,200198,500508,50036,50011,700162,000
2025-05-02520,700199,900508,50042,10012,200157,800
2025-04-25523,200181,500511,20036,40012,000145,100
2025-04-18506,400184,600498,60035,7007,800148,900
2025-04-11506,100174,300495,90035,10010,200139,200
2025-04-04516,200183,100497,60038,30018,600144,800
2025-03-28507,900212,100496,60059,30011,300152,800
2025-03-21550,800206,300535,00040,00015,800166,300
2025-03-14536,700241,700519,00039,20017,700202,500
2025-03-07521,500249,900510,20039,80011,300210,100
2025-02-28505,100244,200497,90039,0007,200205,200
2025-02-21508,500251,600493,90042,20014,600209,400
2025-02-14504,700228,300493,90038,80010,800189,500
2025-02-07505,300223,000492,50033,70012,800189,300
2025-01-31525,900200,000495,30035,10030,600164,900
2025-01-24532,500216,600495,30039,80037,200176,800
2025-01-17536,400217,900495,30040,70041,100177,200
2025-01-10550,000211,700495,60038,60054,400173,100
2024-12-27557,200189,000495,60039,70061,600149,300
2024-12-20561,400179,300505,30040,40056,100138,900
2024-12-13555,100191,800502,40042,70052,700149,100
2024-12-06544,800179,800502,10040,90042,700138,900
2024-11-29545,800181,500502,10040,80043,700140,700
2024-11-22549,000184,100502,40042,60046,600141,500
2024-11-15545,600187,200502,40042,00043,200145,200
2024-11-08570,800213,200502,60054,70068,200158,500
2024-11-01571,300220,100502,60058,80068,700161,300
2024-10-25581,800223,000500,90056,60080,900166,400
2024-10-18586,300322,200501,00061,40085,300260,800
2024-10-11587,100354,500504,10062,70083,000291,800
2024-10-04595,000362,300506,20060,60088,800301,700
2024-09-27583,100211,400504,00072,80079,100138,600
2024-09-20601,900200,700525,20069,90076,700130,800
2024-09-13575,000201,300511,70072,20063,300129,100
2024-09-06568,900177,700505,70070,60063,200107,100
2024-08-30559,700234,800503,60069,00056,100165,800
2024-08-23546,000249,800490,50069,60055,500180,200
2024-08-16541,700247,400490,50069,10051,200178,300
2024-08-09493,100255,700438,80069,90054,300185,800
2024-08-02504,400275,400441,90079,70062,500195,700
2024-07-26510,300330,500441,80083,50068,500247,000
2024-07-19509,100307,100442,500108,70066,600198,400
2024-07-12501,600333,100436,20098,50065,400234,600
2024-07-05465,100359,900409,100113,30056,000246,600
2024-06-28465,800353,800417,100114,60048,700239,200
2024-06-21456,400368,100417,100122,90039,300245,200
2024-06-14458,700374,700417,200127,50041,500247,200
2024-06-07453,700474,800417,200190,10036,500284,700
2024-05-31450,500526,500417,100196,10033,400330,400
2024-05-24445,200563,000415,900199,00029,300364,000
2024-05-17442,400593,500415,900197,00026,500396,500
2024-05-10455,300506,700430,100196,30025,200310,400
2024-05-02446,000457,700429,500184,60016,500273,100
2024-04-26444,100453,500429,500179,60014,600273,900
2024-04-19444,000456,000430,600184,50013,400271,500
2024-04-12449,300451,900427,300181,10022,000270,800
2024-04-05452,500428,500423,400163,20029,100265,300
2024-03-29434,700429,700419,200163,00015,500266,700
2024-03-22476,400413,900457,400193,20019,000220,700
2024-03-15447,400408,200432,000193,60015,400214,600
2024-03-08405,800382,000388,700190,60017,100191,400
2024-03-01400,200326,200383,300198,80016,900127,400
2024-02-22406,000318,100383,700195,40022,300122,700
2024-02-16398,700306,600384,100191,20014,600115,400
2024-02-09396,800333,700382,400203,90014,400129,800
2024-02-02391,700368,900380,200200,10011,500168,800
2024-01-26347,500255,600332,20098,80015,300156,800
2024-01-1920,900254,6003,200108,10017,700146,500
2024-01-1217,400254,9003,200115,80014,200139,100

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
2025-06-04 J.P. MORGAN SECURITIES PLC1,600,4000.93%541,4001,2561,2841,2541,274758,000
2025-05-27 Nomura International plc4,451,9352.59%-33,7111,2541,2571,2421,243372,300
2025-05-26 J.P. MORGAN SECURITIES PLC1,059,0000.61%1,2481,2531,2411,248586,200
2025-05-19 Nomura International plc4,485,6462.61%160,2001,3271,3511,3121,328576,200
2025-05-12 Nomura International plc4,325,4462.52%42,0961,2941,3611,2661,3601,914,600
2025-04-28 Nomura International plc4,283,3502.49%-18,5001,3061,3061,2881,293397,000
2025-04-25 Nomura International plc4,301,8502.50%1,3101,3211,3011,306264,800
2025-04-08 Nomura International plc4,223,8602.46%-95,5001,2931,3091,2711,304930,900
2025-04-07 Nomura International plc4,319,3602.51%-430,8021,2431,2951,2411,2631,348,000
2025-04-02 Nomura International plc4,750,1622.77%-134,4041,3651,3741,3331,334566,200
2025-03-19 Nomura International plc4,884,5662.84%251,8001,3421,3591,3391,348310,500
2025-03-11 Nomura International plc4,632,7662.70%14,3001,3421,3441,3141,329582,500
2025-03-06 Nomura International plc4,618,4662.69%-18,5021,3541,3551,3401,341267,100
2025-03-05 Nomura International plc4,636,9682.70%15,3931,3491,3511,3291,342349,000
2025-03-04 Nomura International plc4,621,5752.69%-13,5001,3421,3501,3301,336367,500
2025-03-03 Nomura International plc4,635,0752.70%7,8001,3161,3321,3141,330337,600
2025-02-28 Nomura International plc4,627,2752.69%-120,9021,3331,3371,3061,308458,000
2025-02-19 Nomura International plc4,748,1772.76%-203,3491,3401,3471,3311,332452,500
2025-02-04 Nomura International plc4,951,5262.88%-31,4871,4301,4341,3871,390643,600
2025-02-04 Nomura International plc4,951,5262.88%-31,4871,4301,4341,3871,390643,600
2025-02-03 Pacific Alliance Group Ltd.832,7150.49%-70,8941,4431,4501,4181,422657,200
2025-02-03 Pacific Alliance Group Ltd.832,7150.49%-70,8941,4431,4501,4181,422657,200
2025-01-24 Pacific Alliance Group Ltd.903,6090.52%-132,7911,4731,4751,4611,466204,200
2025-01-23 Pacific Alliance Group Ltd.1,036,4000.60%132,7911,4481,4701,4431,467289,700
2025-01-06 MERRILL LYNCH INTERNATIONAL175,5070.10%-2,403,5761,5001,5041,4811,482530,400
2024-12-30 MERRILL LYNCH INTERNATIONAL2,579,0831.50%1,4971,5061,4911,497585,100
2024-12-27 Nomura International plc4,983,0132.90%163,4941,4881,4941,4781,494469,400
2024-12-27 Pacific Alliance Group Ltd.903,6090.52%175,8731,4881,4941,4781,494469,400
2024-12-24 Nomura International plc4,819,5192.81%180,5991,4631,4741,4601,469402,900
2024-12-19 Pacific Alliance Group Ltd.727,7360.48%-216,4641,4341,4641,4301,446396,600
2024-12-18 Pacific Alliance Group Ltd.944,2000.55%1,4551,4591,4381,439332,600
2024-12-17 Nomura International plc4,638,9202.70%25,4451,4501,4661,4471,455479,100
2024-11-26 MERRILL LYNCH INTERNATIONAL00.00%-3,251,6661,3801,3861,3611,379273,700
2024-11-25 MERRILL LYNCH INTERNATIONAL3,251,6661.89%1,4051,4191,3861,386555,300
2024-11-22 Nomura International plc4,613,4752.69%187,4001,3901,3961,3811,390317,700
2024-11-21 Nomura International plc4,426,0752.58%-32,6001,3831,3901,3721,388257,100
2024-11-20 Nomura International plc4,458,6752.60%1,0001,3801,3871,3761,383155,200
2024-11-19 Nomura International plc4,457,6752.59%-24,7001,3871,3941,3801,383252,200
2024-11-15 Nomura International plc4,482,3752.61%3,604,9001,3801,3881,3741,376242,500
2024-11-14 Nomura International plc877,4750.51%1,3781,3841,3671,374264,100
2024-10-23 Nomura International plc846,6750.49%-21,1001,4061,4161,3971,404288,400
2024-10-22 Nomura International plc867,7750.50%1,4031,4191,4031,416339,700
2024-09-26 Nomura International plc407,0750.23%-3,379,8001,3791,3961,3681,3961,141,000
2024-09-19 Nomura International plc3,786,8752.20%128,5001,3571,3701,3561,358766,400
2024-09-12 Integrated Core Strategies (Asia) Pte. Ltd.798,7000.46%-141,7001,3501,3611,3461,349488,900
2024-09-11 Nomura International plc3,658,3752.13%196,0001,3621,3631,3281,339511,100
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.940,4000.54%-210,2051,3401,3671,3351,363874,800
2024-09-05 Nomura International plc3,462,3752.01%174,8001,3431,3451,3261,329536,100
2024-08-20 Nomura International plc3,287,5751.91%52,9001,2801,2901,2681,286479,400
2024-08-09 Integrated Core Strategies (Asia) Pte. Ltd.1,150,6050.67%279,5541,2121,2621,2061,2381,326,500
2024-08-06 Nomura International plc3,234,6751.88%-89,5001,2391,2471,1901,2101,014,700
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.871,0510.50%24,2401,2611,2711,2521,261983,700
2024-08-02 Nomura International plc3,324,1751.93%95,9001,2611,2711,2521,261983,700
2024-07-30 Nomura International plc3,228,2751.88%155,7001,3441,3451,3271,333595,000
2024-07-29 Nomura International plc3,072,5751.79%-35,0001,3171,3471,3121,343688,000
2024-07-24 Nomura International plc3,107,5751.81%176,2001,2951,3021,2841,291502,600
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.846,8110.49%-11,6981,2941,3001,2891,292519,600
2024-07-10 Integrated Core Strategies (Asia) Pte. Ltd.858,5090.50%48,0221,2791,2831,2701,283382,500
2024-06-28 Nomura International plc2,931,3751.70%143,6001,2561,2631,2491,262342,000
2024-06-25 Integrated Core Strategies (Asia) Pte. Ltd.810,4870.47%-48,1571,2501,2671,2401,264528,800
2024-06-24 Integrated Core Strategies (Asia) Pte. Ltd.858,6440.50%66,0291,2371,2491,2331,246373,900
2024-06-24 Nomura International plc2,787,7751.62%-298,5001,2371,2491,2331,246373,900
2024-06-21 Nomura International plc3,086,2751.80%12,0001,2301,2371,2221,227405,200
2024-06-20 Nomura International plc3,074,2751.79%-16,1001,2341,2371,2171,229223,700
2024-06-17 Nomura International plc3,090,3751.80%149,2001,2401,2451,2091,212417,100
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.792,6150.46%-104,2701,2301,2531,2221,252634,400
2024-06-04 Nomura International plc2,941,1751.71%31,8001,2201,2221,2061,215307,500
2024-05-31 Nomura International plc2,909,3751.69%-28,8001,1891,2161,1891,216583,200
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.896,8850.52%45,5871,1841,1861,1761,181263,400
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.851,2980.49%-9,1981,1911,2111,1891,191467,700
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.860,4960.50%1,1901,2021,1871,194288,000
2024-05-14 Nomura International plc2,938,1751.71%134,0001,2281,2461,2241,232430,600
2024-04-26 Nomura International plc2,804,1751.63%68,3001,2451,2611,2311,256418,200
2024-04-22 Nomura International plc2,735,8751.59%-41,0001,2491,2591,2391,258366,300
2024-04-15 Nomura International plc2,776,8751.61%46,7001,2801,3031,2761,295978,200
2024-04-05 Nomura International plc2,730,1751.59%-28,2001,2541,2691,2421,262591,200
2024-04-03 Nomura International plc2,758,3751.60%168,3001,2581,2781,2511,260862,000
2024-03-28 Nomura International plc2,590,0751.51%54,9001,2181,2181,1951,199540,500
2024-03-11 Nomura International plc2,535,1751.47%246,8001,2241,2271,1761,188659,800

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VW4A3502025-06-06 12:07ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100VVWZ3502025-06-05 11:03ニプロ株式会社日本電気硝子株式会社変更報告書
S100VKU33502025-04-07 15:10ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100VG4B3502025-03-24 14:29ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100VC5H3502025-03-04 09:19ニプロ株式会社日本電気硝子株式会社変更報告書
S100V7813502025-02-07 13:22ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UWPC3502024-12-06 13:39ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UTIL3502024-11-22 10:55ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UHO43502024-10-07 10:30ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UH9E3502024-10-03 10:18ニプロ株式会社野村證券株式会社変更報告書
S100UH363502024-10-02 14:14ニプロ株式会社野村證券株式会社変更報告書
S100UEIV3502024-09-24 10:20ニプロ(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100UBSM3502024-09-06 13:02ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100UBY33502024-09-06 11:53ニプロ(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100U9MX3502024-08-22 14:05ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100U9E03502024-08-22 10:19ニプロ(株)株式会社みずほ銀行変更報告書(特例対象株券等)
S100U2T33502024-07-19 16:17ニプロ株式会社ゴールドマン・サックス証券株式会社大量保有報告書(特例対象株券等)
S100TARV3502024-04-22 10:12ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100T4103502024-03-25 14:24ニプロ株式会社野村證券株式会社変更報告書(特例対象株券等)
S100SORL3502024-01-29 13:21ニプロ株式会社日本電気硝子株式会社変更報告書

企業サイト更新情報