[9733]ナガセ:【予備校】東進ハイスクール

日付	初値	高値	安値	終値	出来高	出来高比	前日比	upv	logic	高値下落	底値上昇
20250818	1,958	1,965	1,957	1,965	26,100	1,900	100%	▲▲	1111	100%	2%
20250819	1,965	1,967	1,951	1,953	12,900	-13,200	99%	▼	2828	99%	2%
20250820	1,955	1,968	1,952	1,968	20,900	8,000	101%	▲	1171	100%	2%
20250821	1,968	1,972	1,956	1,972	19,500	-1,400	100%	▲▲	2222	100%	3%
20250822	1,978	1,978	1,968	1,972	8,400	-11,100	100%	--	2225	100%	3%
20250825	1,970	1,973	1,962	1,972	11,300	2,900	100%	--	7774	100%	3%
20250826	1,972	1,972	1,958	1,959	9,300	-2,000	99%	▼	8828	99%	2%
20250827	1,960	1,968	1,960	1,968	4,700	-4,600	100%	▲	8282	100%	2%
20250828	1,968	1,968	1,957	1,957	7,400	2,700	99%	▼	4717	99%	2%
20250829	1,957	1,959	1,950	1,950	10,100	2,700	100%	▼▼	7777	99%	1%
20250901	1,950	1,952	1,925	1,936	19,000	8,900	99%	▼▼▼	7777	98%	1%
20250902	1,940	1,944	1,925	1,925	21,400	2,400	99%	▼▼▼▼	7477	98%	0%
20250903	1,925	1,938	1,921	1,934	14,300	-7,100	100%	▲	8882	98%	0%
20250904	1,935	1,948	1,930	1,948	8,100	-6,200	101%	▲▲	2222	99%	1%
20250905	1,948	1,950	1,944	1,945	7,900	-200	100%	▼	2228	99%	1%
20250908	1,948	1,951	1,944	1,951	4,400	-3,500	100%	▲	2552	99%	1%
20250909	1,951	1,959	1,950	1,950	6,100	1,700	100%	▼	1117	99%	1%
20250910	1,952	1,955	1,950	1,955	2,600	-3,500	100%	▲	8522	99%	2%
20250911	1,955	1,957	1,945	1,945	7,200	4,600	99%	▼	1717	99%	1%
20250912	1,955	1,963	1,946	1,957	14,500	7,300	101%	▲	1141	99%	2%
20250916	1,963	1,963	1,953	1,960	8,500	-6,000	100%	▲▲	5222	99%	2%
20250917	1,960	1,961	1,945	1,945	19,600	11,100	99%	▼	7777	99%	1%
20250918	1,945	1,948	1,941	1,943	15,700	-3,900	100%	▼▼	8888	99%	1%

strdate	時間	企業名	タイトル	url
20250828	08:45	ナガセ	元代表取締役副社長の逝去に関するお知らせ
20250724	15:30	ナガセ	2026年３月期第１四半期決算短信〔日本基準〕（連結）

日付	買残ALL	一般買残	制度買残
2025-09-12	97,500	31,700	65,800
2025-09-05	96,800	31,300	65,500
2025-08-29	93,800	32,700	61,100
2025-08-22	92,200	31,300	60,900