[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:35億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 484 | 510 | 480 | 505 | 79,800 | 62,400 | 104% | ▲▲▲ | 1111 | 0 | 0 | 94% | 12% |
| 20250909 | 456 | 456 | 441 | 450 | 8,600 | 1,000 | 102% | ▲ | 1111 | 0 | 0 | 89% | 3% |
| 20250905 | 456 | 468 | 438 | 445 | 30,600 | 9,200 | 102% | ▲ | 1111 | 0 | 0 | 88% | 2% |
| 20250818 | 460 | 493 | 460 | 482 | 64,900 | 18,500 | 107% | ▲ | 1171 | 0 | 2 | 90% | 9% |
| 20250825 | 484 | 484 | 454 | 466 | 38,800 | 24,300 | 98% | ▼ | 1717 | 0 | 0 | 87% | 3% |
| 20250827 | 473 | 474 | 463 | 469 | 6,300 | -14,200 | 102% | ▲ | 2222 | 0 | 0 | 89% | 4% |
| 20250901 | 457 | 464 | 455 | 460 | 5,000 | -2,100 | 101% | ▲ | 2882 | 0 | 0 | 91% | 2% |
| 20250814 | 488 | 490 | 455 | 461 | 95,700 | 32,000 | 93% | ▼ | 7777 | 0 | 0 | 86% | 4% |
| 20250911 | 441 | 441 | 402 | 412 | 65,300 | 54,900 | 95% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20250910 | 447 | 447 | 433 | 433 | 10,400 | 1,800 | 96% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20250829 | 460 | 461 | 456 | 457 | 7,100 | 1,700 | 99% | ▼▼ | 7777 | 0 | 0 | 86% | 1% |
| 20250903 | 459 | 459 | 445 | 446 | 21,700 | 18,600 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250819 | 481 | 488 | 473 | 486 | 17,400 | -47,500 | 101% | ▲▲ | 8222 | 0 | 0 | 90% | 10% |
| 20250902 | 460 | 460 | 456 | 459 | 3,100 | -1,900 | 100% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20250912 | 410 | 431 | 410 | 416 | 22,700 | -42,600 | 101% | ▲ | 8282 | 0 | 0 | 82% | 1% |
| 20250822 | 471 | 478 | 466 | 476 | 14,500 | -26,900 | 102% | ▲ | 8282 | 0 | 0 | 88% | 5% |
| 20250908 | 445 | 445 | 439 | 440 | 7,600 | -23,000 | 99% | ▼ | 8288 | 0 | 0 | 87% | 1% |
| 20250826 | 471 | 471 | 458 | 460 | 20,500 | -18,300 | 99% | ▼▼ | 8288 | 0 | 0 | 87% | 2% |
| 20250821 | 491 | 495 | 464 | 468 | 41,400 | -38,400 | 93% | ▼ | 8828 | 0 | 0 | 87% | 4% |
| 20250904 | 445 | 445 | 430 | 435 | 21,400 | -300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20250828 | 466 | 469 | 461 | 461 | 5,400 | -900 | 98% | ▼ | 8888 | 0 | 0 | 87% | 2% |
| 20250815 | 462 | 463 | 442 | 452 | 46,400 | -49,300 | 98% | ▼▼ | 8888 | 0 | 3 | 84% | 2% |
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 |
| 2025-08-18 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 169,300 | 0 | 59,500 | 0 | 109,800 | 0 |
| 2025-08-22 | 144,300 | 0 | 52,200 | 0 | 92,100 | 0 |
| 2025-08-29 | 132,700 | 0 | 51,100 | 0 | 81,600 | 0 |
| 2025-09-05 | 128,700 | 0 | 51,300 | 0 | 77,400 | 0 |