[5618]ナイル:【DX】自動車産業DX事業やホリゾンタルDX事業
Yahoo! 【グロース/情報･通信業】 売上高:54650 当期純利益:-7030 総資産:29120 時価:39億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 466 | 469 | 461 | 461 | 5,400 | -900 | 98% | ▼ | 8888 | 0 | 0 | 87% | 2% |
| 20250827 | 473 | 474 | 463 | 469 | 6,300 | -14,200 | 102% | ▲ | 2222 | 0 | 0 | 89% | 4% |
| 20250822 | 471 | 478 | 466 | 476 | 14,500 | -26,900 | 102% | ▲ | 8282 | 0 | 0 | 88% | 5% |
| 20250819 | 481 | 488 | 473 | 486 | 17,400 | -47,500 | 101% | ▲▲ | 8222 | 0 | 0 | 90% | 10% |
| 20250808 | 499 | 505 | 495 | 501 | 18,900 | -18,000 | 100% | ▲ | 8282 | 0 | 0 | 93% | 13% |
| 20250826 | 471 | 471 | 458 | 460 | 20,500 | -18,300 | 99% | ▼▼ | 8288 | 0 | 0 | 87% | 2% |
| 20250812 | 497 | 503 | 489 | 489 | 22,800 | 3,900 | 98% | ▼ | 7777 | 0 | 0 | 91% | 11% |
| 20250807 | 503 | 512 | 493 | 499 | 36,900 | -15,400 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 13% |
| 20250825 | 484 | 484 | 454 | 466 | 38,800 | 24,300 | 98% | ▼ | 1717 | 0 | 0 | 87% | 3% |
| 20250821 | 491 | 495 | 464 | 468 | 41,400 | -38,400 | 93% | ▼ | 8828 | 0 | 0 | 87% | 4% |
| 20250805 | 511 | 533 | 506 | 506 | 44,600 | -18,800 | 101% | ▲ | 2282 | 0 | 0 | 94% | 14% |
| 20250815 | 462 | 463 | 442 | 452 | 46,400 | -49,300 | 98% | ▼▼ | 8888 | 0 | 3 | 84% | 2% |
| 20250729 | 533 | 536 | 505 | 516 | 48,300 | -88,000 | 96% | ▼ | 8888 | 0 | 0 | 83% | 17% |
| 20250730 | 516 | 516 | 481 | 486 | 51,400 | 3,100 | 94% | ▼▼ | 7777 | 0 | 0 | 85% | 10% |
| 20250806 | 508 | 525 | 501 | 503 | 52,300 | 7,700 | 99% | ▼ | 7777 | 0 | 0 | 93% | 14% |
| 20250731 | 487 | 507 | 471 | 484 | 52,500 | 1,100 | 100% | ▼▼▼ | 7777 | 0 | 2 | 90% | 10% |
| 20250804 | 515 | 523 | 499 | 501 | 63,400 | -28,400 | 95% | ▼ | 8228 | 0 | 0 | 93% | 13% |
| 20250813 | 495 | 500 | 483 | 495 | 63,700 | 40,900 | 101% | ▲ | 7771 | 0 | 0 | 92% | 12% |
| 20250818 | 460 | 493 | 460 | 482 | 64,900 | 18,500 | 107% | ▲ | 1171 | 0 | 2 | 90% | 9% |
| 20250820 | 484 | 510 | 480 | 505 | 79,800 | 62,400 | 104% | ▲▲▲ | 1111 | 0 | 0 | 94% | 12% |
| 20250801 | 491 | 535 | 491 | 529 | 91,800 | 39,300 | 109% | ▲ | 1111 | 0 | 1 | 98% | 20% |
| 20250814 | 488 | 490 | 455 | 461 | 95,700 | 32,000 | 93% | ▼ | 7777 | 0 | 0 | 86% | 4% |
| 20250728 | 539 | 543 | 524 | 538 | 136,300 | -12,700 | 106% | ▲▲ | 2222 | 0 | 0 | 87% | 22% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5618 | Nomura International plc | 46,600 | 1% | ▼ | -8,500 |
| 2025-08-13 | 5618 | Nomura International plc | 55,100 | 1% | ▲ | |
| 2025-08-18 | 5618 | Nomura International plc | 29,500 | 0% | ▼ | -17,100 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 117,700 | 0 | 42,000 | 0 | 75,700 | 0 |
| 2025-08-08 | 150,000 | 0 | 46,200 | 0 | 103,800 | 0 |
| 2025-08-15 | 169,300 | 0 | 59,500 | 0 | 109,800 | 0 |
| 2025-08-22 | 144,300 | 0 | 52,200 | 0 | 92,100 | 0 |