| 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 | 510 | 510 | 490 | 502 | 161,400 | -2 | 100% | 98% | 129% | ▼ | 100% | 98% | 99% | 97% | 108% |
| 20240925 | 499 | 500 | 491 | 497 | 31,300 | -5 | 99% | 100% | 19% | ▼▼ | 102% | 98% | 99% | 96% | 107% |
| 20240926 | 501 | 517 | 497 | 513 | 85,700 | 16 | 103% | 102% | 274% | ▲ | 99% | 95% | 97% | 99% | 111% |
| 20240927 | 511 | 513 | 500 | 508 | 40,900 | -5 | 99% | 99% | 48% | ▼ | 99% | 98% | 100% | 98% | 109% |
| 20240930 | 497 | 497 | 482 | 490 | 43,100 | -18 | 96% | 99% | 105% | ▼▼ | 100% | 101% | 101% | 95% | 106% |
| 20241001 | 490 | 497 | 490 | 490 | 19,300 | 0 | 100% | 100% | 45% | -- | 99% | 102% | 102% | 95% | 106% |
| 20241002 | 487 | 490 | 483 | 483 | 15,000 | -7 | 99% | 99% | 78% | ▼ | 99% | 100% | 101% | 94% | 104% |
| 20241003 | 488 | 490 | 484 | 484 | 17,200 | 1 | 100% | 99% | 115% | ▲ | 100% | 100% | 102% | 94% | 104% |
| 20241004 | 486 | 490 | 486 | 488 | 13,900 | 4 | 101% | 100% | 81% | ▲▲ | 101% | 97% | 100% | 95% | 105% |
| 20241007 | 493 | 496 | 490 | 496 | 19,000 | 8 | 102% | 101% | 137% | ▲▲▲ | 99% | 100% | 101% | 97% | 107% |
| 20241008 | 490 | 494 | 487 | 487 | 18,500 | -9 | 98% | 99% | 97% | ▼ | 99% | 100% | 101% | 95% | 105% |
| 20241009 | 489 | 493 | 482 | 486 | 46,500 | -1 | 100% | 99% | 251% | ▼▼ | 96% | 101% | 101% | 95% | 105% |
| 20241010 | 491 | 491 | 464 | 471 | 155,500 | -15 | 97% | 96% | 334% | ▼▼▼ | 101% | 105% | 106% | 92% | 102% |
| 20241011 | 473 | 483 | 473 | 477 | 27,100 | 6 | 101% | 101% | 17% | ▲ | 102% | 102% | 104% | 93% | 102% |
| 20241015 | 482 | 492 | 482 | 491 | 56,500 | 14 | 103% | 102% | 208% | ▲▲ | 101% | 102% | 112% | 96% | 104% |
| 20241016 | 486 | 495 | 486 | 490 | 19,400 | -1 | 100% | 101% | 34% | ▼ | 100% | 98% | 112% | 96% | 104% |
| 20241017 | 495 | 506 | 495 | 496 | 43,900 | 6 | 101% | 100% | 226% | ▲ | 98% | 97% | 113% | 97% | 105% |
| 20241018 | 502 | 505 | 492 | 492 | 61,500 | -4 | 99% | 98% | 140% | ▼ | 100% | 98% | 120% | 96% | 104% |
| 20241021 | 496 | 502 | 494 | 494 | 27,200 | 2 | 100% | 100% | 44% | ▲ | 98% | 97% | 120% | 96% | 105% |
| 20241022 | 497 | 497 | 482 | 486 | 48,300 | -8 | 98% | 98% | 178% | ▼ | 100% | 100% | 122% | 95% | 103% |
| 20241023 | 487 | 495 | 486 | 486 | 29,900 | 0 | 100% | 100% | 62% | -- | 99% | 100% | 123% | 95% | 103% |
| 20241024 | 488 | 488 | 477 | 484 | 65,500 | -2 | 100% | 99% | 219% | ▼ | 100% | 102% | 125% | 94% | 103% |
| 20241025 | 483 | 487 | 475 | 484 | 31,900 | 0 | 100% | 100% | 49% | -- | 99% | 101% | 128% | 95% | 103% |
| 20241028 | 488 | 492 | 475 | 484 | 110,200 | 0 | 100% | 99% | 345% | -- | 101% | 101% | 140% | 98% | 103% |
| 20241029 | 481 | 489 | 481 | 486 | 14,300 | 2 | 100% | 101% | 13% | ▲ | 96% | 100% | 138% | 98% | 103% |
| 20241030 | 488 | 488 | 468 | 470 | 300,100 | -16 | 97% | 96% | 2099% | ▼ | 104% | 105% | 143% | 95% | 100% |
| 20241031 | 472 | 495 | 472 | 493 | 96,300 | 23 | 105% | 104% | 32% | ▲ | 98% | 101% | 137% | 99% | 105% |
| 20241101 | 491 | 492 | 483 | 483 | 28,200 | -10 | 98% | 98% | 29% | ▼ | 100% | 103% | 139% | 97% | 103% |
| 20241105 | 485 | 490 | 480 | 487 | 30,400 | 4 | 101% | 100% | 108% | ▲ | 100% | 102% | 138% | 98% | 104% |
| 20241106 | 489 | 496 | 482 | 489 | 29,800 | 2 | 100% | 100% | 98% | ▲▲ | 100% | 110% | 137% | 99% | 104% |
| 20241107 | 493 | 503 | 489 | 494 | 27,100 | 5 | 101% | 100% | 91% | ▲▲▲ | 99% | 110% | 134% | 100% | 105% |
| 20241108 | 502 | 505 | 491 | 498 | 46,400 | 4 | 101% | 99% | 171% | ▲▲▲▲ | 100% | 113% | 136% | 100% | 106% |
| 20241111 | 500 | 504 | 492 | 500 | 18,700 | 2 | 100% | 100% | 40% | ▲▲▲▲▲ | 98% | 118% | 135% | 100% | 106% |
| 20241112 | 504 | 505 | 494 | 496 | 18,800 | -4 | 99% | 98% | 101% | ▼ | 108% | 119% | 135% | 99% | 106% |
| 20241113 | 502 | 574 | 500 | 543 | 601,400 | 47 | 109% | 108% | 3199% | ▲ | 102% | 109% | 128% | 100% | 116% |
| 20241114 | 541 | 564 | 525 | 552 | 259,100 | 9 | 102% | 102% | 43% | ▲▲ | 103% | 109% | 131% | 100% | 117% |
| 20241115 | 552 | 570 | 552 | 567 | 152,600 | 15 | 103% | 103% | 59% | ▲▲▲ | 104% | 106% | 127% | 100% | 121% |
| 20241118 | 574 | 600 | 561 | 595 | 135,900 | 28 | 105% | 104% | 89% | ▲▲▲▲ | 98% | 104% | 124% | 100% | 127% |
| 20241119 | 600 | 618 | 581 | 588 | 128,900 | -7 | 99% | 98% | 95% | ▼ | 100% | 114% | 133% | 99% | 125% |
| 20241120 | 592 | 594 | 584 | 592 | 53,900 | 4 | 101% | 100% | 42% | ▲ | 102% | 114% | 135% | 99% | 126% |
| 20241121 | 590 | 609 | 590 | 599 | 44,000 | 7 | 101% | 102% | 82% | ▲▲ | 100% | 108% | 132% | 100% | 127% |
| 20241122 | 603 | 609 | 596 | 606 | 64,100 | 7 | 101% | 100% | 146% | ▲▲▲ | 98% | 103% | 125% | 100% | 129% |
| 20241125 | 636 | 642 | 615 | 625 | 204,600 | 19 | 103% | 98% | 319% | ▲▲▲▲ | 107% | 105% | 126% | 100% | 133% |
| 20241126 | 630 | 674 | 629 | 673 | 219,800 | 48 | 108% | 107% | 107% | ▲▲▲▲▲ | 96% | 98% | 118% | 100% | 143% |
| 20241127 | 674 | 679 | 645 | 650 | 146,200 | -23 | 97% | 96% | 67% | ▼ | 98% | 101% | 123% | 97% | 138% |
| 20241128 | 645 | 650 | 629 | 629 | 100,400 | -21 | 97% | 98% | 69% | ▼▼ | 104% | 106% | 127% | 93% | 130% |
| 20241129 | 627 | 656 | 626 | 654 | 106,400 | 25 | 104% | 104% | 106% | ▲ | 100% | 103% | 121% | 97% | 135% |
| 20241202 | 660 | 666 | 653 | 659 | 54,100 | 5 | 101% | 100% | 51% | ▲▲ | 99% | 103% | 121% | 98% | 135% |
| 20241203 | 656 | 664 | 643 | 647 | 119,600 | -12 | 98% | 99% | 221% | ▼ | 101% | 104% | 124% | 96% | 132% |
| 20241204 | 644 | 650 | 637 | 650 | 45,900 | 3 | 100% | 101% | 38% | ▲ | 101% | 105% | 117% | 97% | 132% |
| 20241205 | 655 | 663 | 650 | 662 | 65,500 | 12 | 102% | 101% | 143% | ▲▲ | 102% | 109% | 113% | 98% | 133% |
| 20241206 | 665 | 683 | 663 | 678 | 85,400 | 16 | 102% | 102% | 130% | ▲▲▲ | 99% | 107% | 0% | 100% | 137% |
| 20241209 | 678 | 678 | 658 | 672 | 68,400 | -6 | 99% | 99% | 80% | ▼ | 99% | 111% | 0% | 99% | 135% |
| 20241210 | 669 | 676 | 659 | 665 | 55,500 | -7 | 99% | 99% | 81% | ▼▼ | 103% | 117% | 0% | 98% | 122% |
| 20241211 | 670 | 694 | 653 | 691 | 154,900 | 26 | 104% | 103% | 279% | ▲ | 103% | 114% | 0% | 100% | 125% |
| 20241212 | 699 | 744 | 693 | 723 | 322,000 | 32 | 105% | 103% | 208% | ▲▲ | 101% | 110% | 0% | 100% | 128% |
| 20241213 | 723 | 734 | 709 | 727 | 128,100 | 4 | 101% | 101% | 40% | ▲▲▲ | 102% | 105% | 0% | 100% | 124% |
| 20241216 | 730 | 752 | 717 | 745 | 176,200 | 18 | 102% | 102% | 138% | ▲▲▲▲ | 103% | 99% | 0% | 100% | 127% |
| 20241217 | 759 | 790 | 733 | 785 | 290,500 | 40 | 105% | 103% | 165% | ▲▲▲▲▲ | 103% | 0% | 0% | 100% | 133% |
| 20241218 | 773 | 809 | 764 | 796 | 299,700 | 11 | 101% | 103% | 103% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 133% |
| 20241219 | 766 | 787 | 745 | 766 | 339,300 | -30 | 96% | 100% | 113% | ▼ | 98% | 0% | 0% | 96% | 126% |
| 20241220 | 765 | 778 | 749 | 751 | 172,100 | -15 | 98% | 98% | 51% | ▼▼ | % | % | % | 94% | 120% |
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 | 25,500 | 1,688,600 | 0 | 1,001,300 | 25,500 | 687,300 |
| 2024-12-06 | 14,400 | 1,585,700 | 0 | 981,100 | 14,400 | 604,600 |
| 2024-11-29 | 12,100 | 1,607,300 | 0 | 987,200 | 12,100 | 620,100 |
| 2024-11-22 | 7,200 | 1,527,800 | 0 | 979,400 | 7,200 | 548,400 |
| 2024-11-15 | 6,400 | 1,452,400 | 0 | 916,000 | 6,400 | 536,400 |
| 2024-11-08 | 5,800 | 1,288,200 | 0 | 796,000 | 5,800 | 492,200 |
| 2024-11-01 | 4,600 | 1,258,200 | 0 | 755,700 | 4,600 | 502,500 |
| 2024-10-25 | 4,700 | 1,245,300 | 0 | 722,200 | 4,700 | 523,100 |
| 2024-10-18 | 6,300 | 1,243,600 | 0 | 695,000 | 6,300 | 548,600 |
| 2024-10-11 | 4,400 | 1,241,500 | 0 | 684,300 | 4,400 | 557,200 |
| 2024-10-04 | 4,400 | 1,212,900 | 0 | 679,800 | 4,400 | 533,100 |
| 2024-09-27 | 4,200 | 1,202,700 | 0 | 672,800 | 4,200 | 529,900 |
| 2024-09-20 | 5,500 | 1,197,200 | 0 | 664,700 | 5,500 | 532,500 |
| 2024-09-13 | 4,100 | 1,218,000 | 0 | 710,000 | 4,100 | 508,000 |
| 2024-09-06 | 6,300 | 1,195,900 | 0 | 706,900 | 6,300 | 489,000 |
| 2024-08-30 | 7,600 | 1,206,200 | 0 | 713,800 | 7,600 | 492,400 |
| 2024-08-23 | 9,800 | 1,214,100 | 0 | 710,200 | 9,800 | 503,900 |
| 2024-08-16 | 9,300 | 1,164,200 | 0 | 652,700 | 9,300 | 511,500 |
| 2024-08-09 | 7,000 | 1,176,500 | 100 | 652,000 | 6,900 | 524,500 |
| 2024-08-02 | 7,300 | 1,031,200 | 0 | 552,900 | 7,300 | 478,300 |
| 2024-07-26 | 6,300 | 913,000 | 0 | 519,500 | 6,300 | 393,500 |
| 2024-07-19 | 6,600 | 902,400 | 0 | 514,400 | 6,600 | 388,000 |
| 2024-07-12 | 6,700 | 913,800 | 0 | 514,000 | 6,700 | 399,800 |
| 2024-07-05 | 7,300 | 888,400 | 0 | 513,800 | 7,300 | 374,600 |
| 2024-06-28 | 7,200 | 870,500 | 0 | 516,600 | 7,200 | 353,900 |
| 2024-06-21 | 10,300 | 872,700 | 0 | 520,700 | 10,300 | 352,000 |
| 2024-06-14 | 10,000 | 865,700 | 0 | 533,300 | 10,000 | 332,400 |
| 2024-06-07 | 9,400 | 871,600 | 0 | 538,000 | 9,400 | 333,600 |
| 2024-05-31 | 15,700 | 850,600 | 0 | 543,700 | 15,700 | 306,900 |
| 2024-05-24 | 15,100 | 839,200 | 0 | 543,000 | 15,100 | 296,200 |
| 2024-05-17 | 16,100 | 761,900 | 0 | 525,700 | 16,100 | 236,200 |
| 2024-05-10 | 5,900 | 567,300 | 0 | 381,800 | 5,900 | 185,500 |
| 2024-05-02 | 4,700 | 611,700 | 0 | 248,400 | 4,700 | 363,300 |
| 2024-04-26 | 5,100 | 606,700 | 0 | 248,000 | 5,100 | 358,700 |
| 2024-04-19 | 4,400 | 604,100 | 0 | 252,800 | 4,400 | 351,300 |
| 2024-04-12 | 5,400 | 611,500 | 0 | 257,300 | 5,400 | 354,200 |
| 2024-04-05 | 7,500 | 630,600 | 0 | 263,900 | 7,500 | 366,700 |
| 2024-03-29 | 4,500 | 628,400 | 0 | 265,000 | 4,500 | 363,400 |
| 2024-03-22 | 6,500 | 648,900 | 0 | 279,600 | 6,500 | 369,300 |
| 2024-03-15 | 8,000 | 646,900 | 0 | 264,600 | 8,000 | 382,300 |
| 2024-03-08 | 13,900 | 667,500 | 0 | 267,800 | 13,900 | 399,700 |
| 2024-03-01 | 24,600 | 711,600 | 0 | 270,900 | 24,600 | 440,700 |
| 2024-02-22 | 32,800 | 762,700 | 0 | 285,900 | 32,800 | 476,800 |
| 2024-02-16 | 22,400 | 957,300 | 0 | 360,300 | 22,400 | 597,000 |
| 2024-02-09 | 9,900 | 1,268,800 | 0 | 492,000 | 9,900 | 776,800 |
| 2024-02-02 | 18,600 | 1,273,500 | 0 | 460,400 | 18,600 | 813,100 |
| 2024-01-26 | 18,800 | 1,323,700 | 0 | 469,200 | 18,800 | 854,500 |
| 2024-01-19 | 36,400 | 1,317,300 | 0 | 467,800 | 36,400 | 849,500 |
| 2024-01-12 | 41,100 | 1,292,800 | 0 | 437,200 | 41,100 | 855,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -176,209 | 497 | 497 | 482 | 490 | 43,100 |
| 2024-09-20 | モルガン・スタンレーMUFG証券株式会社 | 176,209 | 0.51% | ▲ | 502 | 514 | 498 | 504 | 125,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 14:30 | ナカノフドー | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | ナカノフドー | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240627 | 17:00 | ナカノフドー | 支配株主等に関する事項について |
| 20240627 | 17:00 | ナカノフドー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240514 | 15:00 | ナカノフドー | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | ナカノフドー | 通期連結業績予想数値と実績値との差異に関するお知らせ |
| 20240514 | 15:00 | ナカノフドー | 剰余金の配当(増配)に関するお知らせ |
| 20240213 | 15:00 | ナカノフドー | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1827 | 2 | 2024.08.30IR情報 第81期 訂正報告書 [508KB]PDF | 2024-08-30 16:30:44 |
| 1827 | 2 | 2024.08.09IR情報 2025年３月期 第１四半期決算短信〔日本基準〕(連結) [363KB]PDF | 2024-08-20 17:36:10 |
| 1827 | 2 | 2024.06.27IR情報 第82期 決算のご報告 [964KB]PDF | 2024-06-28 17:34:31 |
| 1827 | 2 | 2024.06.27IR情報 支配株主等に関する事項について [100KB]PDF | 2024-06-28 17:34:29 |
| 1827 | 2 | 2024.06.27IR情報 非上場の親会社等の決算情報に関するお知らせ [178KB]PDF | 2024-06-28 17:34:28 |
| 1827 | 2 | 2024.06.28IR情報 第82期 有価証券報告書 [1.6MB]PDF | 2024-06-28 17:34:27 |
| 1827 | 2 | 株主総会資料 | 株式会社ナカノフドー建設 | 2024-06-19 00:33:39 |
| 1827 | 2 | 有価証券報告書 | 株式会社ナカノフドー建設 | 2024-06-19 00:33:38 |
| 1827 | 2 | 決算のご報告 Annual Report | 株式会社ナカノフドー建設 | 2024-06-19 00:33:36 |
| 1827 | 2 | 決算短信 | 株式会社ナカノフドー建設 | 2024-06-19 00:33:35 |