[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
20250728	1,932	1,939	1,925	1,935	15,500	-47,500	100%	▲	8222	98%	2%
20250729	1,935	1,937	1,922	1,922	12,400	-3,100	99%	▼	8828	98%	2%
20250730	1,922	1,930	1,916	1,930	9,800	-2,600	100%	▲	8882	98%	2%
20250731	1,930	1,930	1,919	1,923	4,100	-5,700	100%	▼	5228	98%	1%
20250801	1,923	1,931	1,920	1,927	8,200	4,100	100%	▲	1171	98%	2%
20250804	1,928	1,933	1,920	1,928	10,900	2,700	100%	▲▲	1411	98%	2%
20250805	1,931	1,947	1,925	1,938	11,000	100	101%	▲▲▲	1111	98%	2%
20250806	1,941	1,950	1,936	1,943	8,000	-3,000	100%	▲▲▲▲	2222	99%	2%
20250807	1,940	1,942	1,926	1,934	7,000	-1,000	100%	▼	8888	98%	1%
20250808	1,934	1,939	1,923	1,926	9,900	2,900	100%	▼▼	7777	98%	1%
20250812	1,930	1,952	1,930	1,950	28,600	18,700	101%	▲	1171	99%	2%
20250813	1,954	1,962	1,950	1,955	23,100	-5,500	100%	▲▲	2222	99%	3%
20250814	1,945	1,960	1,935	1,948	29,900	6,800	100%	▼	7777	99%	2%
20250815	1,952	1,963	1,949	1,961	24,200	-5,700	101%	▲	2222	100%	3%
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%

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
2025-08-22	92,200	31,300	60,900
2025-08-15	93,000	30,200	62,800
2025-08-08	86,200	23,100	63,100
2025-08-01	86,800	23,600	63,200