| 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 | 1,940 | 1,940 | 1,903 | 1,910 | 28,800 | -12 | 99% | 98% | 120% | ▼ | 100% | 98% | 98% | 99% | 106% |
| 20240925 | 1,914 | 1,915 | 1,892 | 1,906 | 35,800 | -4 | 100% | 100% | 124% | ▼▼ | 100% | 98% | 98% | 99% | 106% |
| 20240926 | 1,913 | 1,913 | 1,895 | 1,913 | 35,500 | 7 | 100% | 100% | 99% | ▲ | 100% | 99% | 99% | 100% | 106% |
| 20240927 | 1,879 | 1,898 | 1,872 | 1,883 | 29,300 | -30 | 98% | 100% | 83% | ▼ | 101% | 104% | 102% | 98% | 105% |
| 20240930 | 1,832 | 1,876 | 1,832 | 1,846 | 42,800 | -37 | 98% | 101% | 146% | ▼▼ | 101% | 103% | 101% | 96% | 103% |
| 20241001 | 1,850 | 1,874 | 1,850 | 1,870 | 11,100 | 24 | 101% | 101% | 26% | ▲ | 100% | 101% | 100% | 97% | 104% |
| 20241002 | 1,871 | 1,885 | 1,864 | 1,864 | 17,400 | -6 | 100% | 100% | 157% | ▼ | 100% | 99% | 100% | 97% | 104% |
| 20241003 | 1,874 | 1,890 | 1,869 | 1,869 | 12,700 | 5 | 100% | 100% | 73% | ▲ | 101% | 98% | 99% | 97% | 104% |
| 20241004 | 1,878 | 1,898 | 1,878 | 1,898 | 10,300 | 29 | 102% | 101% | 81% | ▲▲ | 99% | 96% | 98% | 99% | 106% |
| 20241007 | 1,911 | 1,911 | 1,893 | 1,896 | 18,900 | -2 | 100% | 99% | 183% | ▼ | 99% | 98% | 100% | 99% | 105% |
| 20241008 | 1,874 | 1,880 | 1,856 | 1,856 | 31,600 | -40 | 98% | 99% | 167% | ▼▼ | 99% | 100% | 102% | 97% | 103% |
| 20241009 | 1,860 | 1,860 | 1,840 | 1,845 | 36,400 | -11 | 99% | 99% | 115% | ▼▼▼ | 99% | 100% | 102% | 96% | 103% |
| 20241010 | 1,847 | 1,847 | 1,832 | 1,832 | 23,800 | -13 | 99% | 99% | 65% | ▼▼▼▼ | 100% | 101% | 103% | 95% | 102% |
| 20241011 | 1,832 | 1,840 | 1,826 | 1,830 | 23,500 | -2 | 100% | 100% | 99% | ▼▼▼▼▼ | 101% | 102% | 103% | 95% | 100% |
| 20241015 | 1,830 | 1,849 | 1,828 | 1,842 | 23,700 | 12 | 101% | 101% | 101% | ▲ | 101% | 102% | 103% | 96% | 101% |
| 20241016 | 1,839 | 1,870 | 1,838 | 1,852 | 32,600 | 10 | 101% | 101% | 138% | ▲▲ | 99% | 99% | 102% | 96% | 101% |
| 20241017 | 1,852 | 1,861 | 1,841 | 1,841 | 17,300 | -11 | 99% | 99% | 53% | ▼ | 100% | 99% | 102% | 96% | 101% |
| 20241018 | 1,850 | 1,863 | 1,848 | 1,859 | 20,000 | 18 | 101% | 100% | 116% | ▲ | 100% | 98% | 101% | 97% | 102% |
| 20241021 | 1,866 | 1,874 | 1,860 | 1,867 | 22,800 | 8 | 100% | 100% | 114% | ▲▲ | 99% | 98% | 101% | 97% | 102% |
| 20241022 | 1,870 | 1,870 | 1,828 | 1,842 | 25,200 | -25 | 99% | 99% | 111% | ▼ | 99% | 101% | 103% | 96% | 101% |
| 20241023 | 1,842 | 1,849 | 1,827 | 1,827 | 18,000 | -15 | 99% | 99% | 71% | ▼▼ | 100% | 102% | 103% | 96% | 100% |
| 20241024 | 1,824 | 1,829 | 1,806 | 1,821 | 21,200 | -6 | 100% | 100% | 118% | ▼▼▼ | 100% | 102% | 104% | 95% | 100% |
| 20241025 | 1,823 | 1,836 | 1,806 | 1,822 | 29,500 | 1 | 100% | 100% | 139% | ▲ | 101% | 103% | 105% | 96% | 100% |
| 20241028 | 1,809 | 1,838 | 1,806 | 1,827 | 21,500 | 5 | 100% | 101% | 73% | ▲▲ | 101% | 101% | 103% | 96% | 100% |
| 20241029 | 1,836 | 1,862 | 1,834 | 1,860 | 13,900 | 33 | 102% | 101% | 65% | ▲▲▲ | 100% | 101% | 102% | 98% | 102% |
| 20241030 | 1,855 | 1,861 | 1,844 | 1,855 | 72,400 | -5 | 100% | 100% | 521% | ▼ | 101% | 102% | 102% | 98% | 102% |
| 20241031 | 1,850 | 1,869 | 1,847 | 1,864 | 22,000 | 9 | 100% | 101% | 30% | ▲ | 100% | 102% | 102% | 98% | 102% |
| 20241101 | 1,852 | 1,865 | 1,852 | 1,854 | 12,700 | -10 | 99% | 100% | 58% | ▼ | 100% | 102% | 102% | 98% | 102% |
| 20241105 | 1,855 | 1,864 | 1,843 | 1,850 | 10,400 | -4 | 100% | 100% | 82% | ▼▼ | 101% | 100% | 103% | 98% | 102% |
| 20241106 | 1,854 | 1,881 | 1,851 | 1,875 | 35,300 | 25 | 101% | 101% | 339% | ▲ | 101% | 98% | 102% | 100% | 103% |
| 20241107 | 1,875 | 1,902 | 1,873 | 1,890 | 23,800 | 15 | 101% | 101% | 67% | ▲▲ | 99% | 97% | 101% | 100% | 104% |
| 20241108 | 1,899 | 1,899 | 1,867 | 1,883 | 24,600 | -7 | 100% | 99% | 103% | ▼ | 99% | 99% | 102% | 100% | 103% |
| 20241111 | 1,875 | 1,883 | 1,846 | 1,850 | 23,200 | -33 | 98% | 99% | 94% | ▼▼ | 100% | 100% | 104% | 98% | 102% |
| 20241112 | 1,850 | 1,858 | 1,837 | 1,842 | 20,000 | -8 | 100% | 100% | 86% | ▼▼▼ | 100% | 101% | 105% | 97% | 101% |
| 20241113 | 1,842 | 1,855 | 1,842 | 1,842 | 14,600 | 0 | 100% | 100% | 73% | -- | 100% | 102% | 106% | 97% | 101% |
| 20241114 | 1,842 | 1,857 | 1,841 | 1,842 | 23,900 | 0 | 100% | 100% | 164% | -- | 101% | 102% | 108% | 97% | 101% |
| 20241115 | 1,843 | 1,856 | 1,843 | 1,855 | 12,400 | 13 | 101% | 101% | 52% | ▲ | 100% | 103% | 108% | 98% | 102% |
| 20241118 | 1,848 | 1,858 | 1,847 | 1,847 | 13,400 | -8 | 100% | 100% | 108% | ▼ | 100% | 102% | 107% | 98% | 101% |
| 20241119 | 1,851 | 1,864 | 1,842 | 1,858 | 15,800 | 11 | 101% | 100% | 118% | ▲ | 101% | 102% | 107% | 98% | 102% |
| 20241120 | 1,853 | 1,887 | 1,849 | 1,876 | 28,200 | 18 | 101% | 101% | 178% | ▲▲ | 100% | 99% | 105% | 99% | 103% |
| 20241121 | 1,889 | 1,897 | 1,876 | 1,881 | 20,400 | 5 | 100% | 100% | 72% | ▲▲▲ | 101% | 100% | 106% | 100% | 103% |
| 20241122 | 1,881 | 1,896 | 1,881 | 1,895 | 16,200 | 14 | 101% | 101% | 79% | ▲▲▲▲ | 99% | 99% | 105% | 100% | 104% |
| 20241125 | 1,900 | 1,900 | 1,885 | 1,886 | 21,400 | -9 | 100% | 99% | 132% | ▼ | 100% | 101% | 106% | 100% | 103% |
| 20241126 | 1,876 | 1,889 | 1,858 | 1,872 | 23,200 | -14 | 99% | 100% | 108% | ▼▼ | 99% | 102% | 106% | 99% | 102% |
| 20241127 | 1,872 | 1,872 | 1,847 | 1,850 | 25,800 | -22 | 99% | 99% | 111% | ▼▼▼ | 101% | 104% | 107% | 98% | 100% |
| 20241128 | 1,850 | 1,880 | 1,850 | 1,872 | 21,300 | 22 | 101% | 101% | 83% | ▲ | 101% | 103% | 107% | 99% | 102% |
| 20241129 | 1,864 | 1,899 | 1,864 | 1,887 | 17,300 | 15 | 101% | 101% | 81% | ▲▲ | 101% | 101% | 105% | 100% | 102% |
| 20241202 | 1,887 | 1,898 | 1,882 | 1,898 | 14,300 | 11 | 101% | 101% | 83% | ▲▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20241203 | 1,898 | 1,908 | 1,891 | 1,906 | 25,800 | 8 | 100% | 100% | 180% | ▲▲▲▲ | 101% | 102% | 102% | 100% | 103% |
| 20241204 | 1,908 | 1,928 | 1,900 | 1,919 | 40,500 | 13 | 101% | 101% | 157% | ▲▲▲▲▲ | 99% | 102% | 102% | 100% | 104% |
| 20241205 | 1,920 | 1,925 | 1,907 | 1,910 | 15,900 | -9 | 100% | 99% | 39% | ▼ | 100% | 104% | 101% | 100% | 104% |
| 20241206 | 1,912 | 1,913 | 1,898 | 1,907 | 15,900 | -3 | 100% | 100% | 100% | ▼▼ | 101% | 104% | 0% | 99% | 104% |
| 20241209 | 1,905 | 1,922 | 1,904 | 1,921 | 14,700 | 14 | 101% | 101% | 92% | ▲ | 100% | 103% | 0% | 100% | 104% |
| 20241210 | 1,931 | 1,950 | 1,931 | 1,940 | 35,700 | 19 | 101% | 100% | 243% | ▲▲ | 101% | 102% | 0% | 100% | 105% |
| 20241211 | 1,938 | 1,978 | 1,938 | 1,960 | 34,700 | 20 | 101% | 101% | 97% | ▲▲▲ | 101% | 99% | 0% | 100% | 106% |
| 20241212 | 1,963 | 1,985 | 1,953 | 1,982 | 30,300 | 22 | 101% | 101% | 87% | ▲▲▲▲ | 101% | 99% | 0% | 100% | 107% |
| 20241213 | 1,967 | 2,001 | 1,966 | 1,987 | 22,800 | 5 | 100% | 101% | 75% | ▲▲▲▲▲ | 99% | 98% | 0% | 100% | 108% |
| 20241216 | 1,987 | 1,999 | 1,974 | 1,977 | 15,900 | -10 | 99% | 99% | 70% | ▼ | 99% | 98% | 0% | 99% | 107% |
| 20241217 | 1,972 | 1,977 | 1,945 | 1,947 | 21,000 | -30 | 98% | 99% | 132% | ▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20241218 | 1,942 | 1,955 | 1,937 | 1,942 | 16,100 | -5 | 100% | 100% | 77% | ▼▼▼ | 102% | 0% | 0% | 98% | 105% |
| 20241219 | 1,922 | 1,952 | 1,921 | 1,952 | 15,100 | 10 | 101% | 102% | 94% | ▲ | 99% | 0% | 0% | 98% | 106% |
| 20241220 | 1,955 | 1,966 | 1,935 | 1,935 | 14,600 | -17 | 99% | 99% | 97% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,500 | 160,700 | 100 | 41,700 | 2,400 | 119,000 |
| 2024-12-06 | 1,600 | 170,200 | 0 | 43,600 | 1,600 | 126,600 |
| 2024-11-29 | 1,300 | 176,300 | 0 | 44,000 | 1,300 | 132,300 |
| 2024-11-22 | 1,200 | 175,000 | 100 | 42,000 | 1,100 | 133,000 |
| 2024-11-15 | 1,000 | 165,900 | 0 | 41,000 | 1,000 | 124,900 |
| 2024-11-08 | 900 | 164,200 | 0 | 39,300 | 900 | 124,900 |
| 2024-11-01 | 900 | 165,500 | 0 | 41,100 | 900 | 124,400 |
| 2024-10-25 | 900 | 173,700 | 0 | 41,000 | 900 | 132,700 |
| 2024-10-18 | 1,400 | 176,000 | 0 | 41,300 | 1,400 | 134,700 |
| 2024-10-11 | 1,400 | 186,700 | 0 | 41,500 | 1,400 | 145,200 |
| 2024-10-04 | 1,600 | 172,600 | 0 | 38,500 | 1,600 | 134,100 |
| 2024-09-27 | 1,900 | 177,700 | 0 | 39,800 | 1,900 | 137,900 |
| 2024-09-20 | 2,400 | 178,200 | 0 | 38,400 | 2,400 | 139,800 |
| 2024-09-13 | 2,900 | 191,100 | 0 | 44,000 | 2,900 | 147,100 |
| 2024-09-06 | 3,000 | 200,200 | 0 | 38,000 | 3,000 | 162,200 |
| 2024-08-30 | 3,400 | 190,600 | 0 | 35,600 | 3,400 | 155,000 |
| 2024-08-23 | 3,800 | 182,700 | 0 | 28,600 | 3,800 | 154,100 |
| 2024-08-16 | 3,300 | 178,200 | 100 | 26,500 | 3,200 | 151,700 |
| 2024-08-09 | 2,700 | 181,800 | 0 | 23,700 | 2,700 | 158,100 |
| 2024-08-02 | 1,300 | 184,800 | 0 | 29,600 | 1,300 | 155,200 |
| 2024-07-26 | 1,700 | 187,500 | 0 | 34,400 | 1,700 | 153,100 |
| 2024-07-19 | 800 | 196,300 | 0 | 35,100 | 800 | 161,200 |
| 2024-07-12 | 1,000 | 199,400 | 0 | 33,800 | 1,000 | 165,600 |
| 2024-07-05 | 900 | 201,900 | 0 | 31,400 | 900 | 170,500 |
| 2024-06-28 | 2,900 | 217,500 | 100 | 35,100 | 2,800 | 182,400 |
| 2024-06-21 | 2,400 | 230,000 | 0 | 43,700 | 2,400 | 186,300 |
| 2024-06-14 | 400 | 239,800 | 0 | 43,800 | 400 | 196,000 |
| 2024-06-07 | 500 | 246,500 | 0 | 47,900 | 500 | 198,600 |
| 2024-05-31 | 500 | 254,200 | 0 | 51,600 | 500 | 202,600 |
| 2024-05-24 | 300 | 259,900 | 0 | 54,200 | 300 | 205,700 |
| 2024-05-17 | 3,300 | 254,300 | 0 | 49,300 | 3,300 | 205,000 |
| 2024-05-10 | 4,300 | 249,900 | 100 | 62,100 | 4,200 | 187,800 |
| 2024-05-02 | 3,000 | 246,500 | 0 | 56,800 | 3,000 | 189,700 |
| 2024-04-26 | 2,200 | 201,700 | 0 | 52,700 | 2,200 | 149,000 |
| 2024-04-19 | 1,900 | 205,500 | 0 | 52,300 | 1,900 | 153,200 |
| 2024-04-12 | 2,000 | 196,300 | 0 | 48,800 | 2,000 | 147,500 |
| 2024-04-05 | 2,100 | 187,000 | 0 | 50,100 | 2,100 | 136,900 |
| 2024-03-29 | 2,200 | 181,100 | 0 | 49,800 | 2,200 | 131,300 |
| 2024-03-22 | 1,900 | 183,700 | 0 | 41,700 | 1,900 | 142,000 |
| 2024-03-15 | 1,300 | 191,500 | 100 | 41,500 | 1,200 | 150,000 |
| 2024-03-08 | 1,400 | 196,400 | 100 | 42,100 | 1,300 | 154,300 |
| 2024-03-01 | 2,100 | 201,000 | 100 | 45,300 | 2,000 | 155,700 |
| 2024-02-22 | 4,800 | 199,200 | 0 | 46,800 | 4,800 | 152,400 |
| 2024-02-16 | 3,900 | 192,200 | 0 | 45,100 | 3,900 | 147,100 |
| 2024-02-09 | 5,500 | 182,500 | 100 | 41,100 | 5,400 | 141,400 |
| 2024-02-02 | 5,400 | 174,400 | 0 | 42,700 | 5,400 | 131,700 |
| 2024-01-26 | 3,800 | 183,200 | 0 | 39,400 | 3,800 | 143,800 |
| 2024-01-19 | 4,200 | 188,500 | 0 | 39,800 | 4,200 | 148,700 |
| 2024-01-12 | 5,500 | 188,700 | 400 | 42,700 | 5,100 | 146,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | ニチモウ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | ニチモウ | 2025年3月期 第2四半期（中間期）決算短信補足説明資料 |
| 20241108 | 16:00 | ニチモウ | 剰余金の配当に関するお知らせ |
| 20240809 | 16:00 | ニチモウ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | ニチモウ | 2025年3月期 第1四半期決算短信補足説明資料 |
| 20240426 | 16:00 | ニチモウ | 通期業績予想の修正、特別利益および特別損失の計上に関するお知らせ |
| 20240329 | 16:00 | ニチモウ | 代表取締役の異動に関するお知らせ |
| 20240209 | 16:00 | ニチモウ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 16:00 | ニチモウ | 2024年3月期 第3四半期決算短信補足説明資料 |
| 20240126 | 16:00 | ニチモウ | サステナビリティ推進委員会の設置に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UVB6 | 360 | 2024-11-29 10:05 | ニチモウ株式会社 | 中村 格彰 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UVAS | 360 | 2024-11-29 09:57 | ニチモウ | 中村 格彰 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UVB4 | 360 | 2024-11-29 09:50 | ニチモウ | 中村 格彰 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UV7F | 350 | 2024-11-28 16:51 | ニチモウ | 中村 格彰 | 大量保有報告書 |
| S100UUT2 | 350 | 2024-11-28 09:26 | ニチモウ | 中村 格彰 | 変更報告書 |
| S100T2IE | 350 | 2024-03-22 09:10 | ニチモウ株式会社 | 中村 格彰 | 大量保有報告書 |
| S100Q04D | 350 | 2023-01-24 11:16 | ニチモウ株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8091 | 1 | ニチモウ株式会社 | 2024-12-22 01:21:05 |
| 8091 | 2 | 定款 | 株式情報 | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:46 |
| 8091 | 2 | 株式事務のご案内 | 株式情報 | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:45 |
| 8091 | 2 | 株式の状況 | 株式情報 | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:44 |
| 8091 | 2 | 株主通信 | IRライブラリー | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:43 |
| 8091 | 2 | 有価証券報告書・四半期報告書 | IRライブラリー | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:42 |
| 8091 | 2 | 決算短信・補足説明資料 | IRライブラリー | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:41 |
| 8091 | 2 | セグメント別売上高 | 財務・業績 | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:40 |
| 8091 | 2 | 財務ハイライト | 財務・業績 | IR情報 | ニチモウ株式会社 | 2024-06-19 08:29:38 |
| 8091 | 2 | 社長挨拶 | 企業情報 | ニチモウ株式会社 | 2024-06-15 04:05:13 |