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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 757 | 773 | 748 | 751 | 67,400 | -5 | 99% | 99% | 155% | ▼▼▼ | 103% | 106% | 109% | 94% | 107% |
20250311 | 746 | 772 | 730 | 770 | 109,800 | 19 | 103% | 103% | 163% | ▲ | 101% | 107% | 103% | 96% | 109% |
20250312 | 769 | 782 | 757 | 779 | 59,500 | 9 | 101% | 101% | 54% | ▲▲ | 98% | 108% | 99% | 98% | 110% |
20250313 | 784 | 784 | 761 | 771 | 36,800 | -8 | 99% | 98% | 62% | ▼ | 103% | 111% | 101% | 97% | 109% |
20250314 | 764 | 796 | 764 | 785 | 259,500 | 14 | 102% | 103% | 705% | ▲ | 101% | 104% | 95% | 98% | 111% |
20250317 | 787 | 810 | 780 | 793 | 244,100 | 8 | 101% | 101% | 94% | ▲▲ | 102% | 102% | 93% | 99% | 108% |
20250318 | 803 | 839 | 803 | 822 | 284,900 | 29 | 104% | 102% | 117% | ▲▲▲ | 103% | 100% | 91% | 100% | 112% |
20250319 | 819 | 852 | 819 | 845 | 332,500 | 23 | 103% | 103% | 117% | ▲▲▲▲ | 96% | 96% | 88% | 100% | 115% |
20250321 | 845 | 852 | 803 | 811 | 199,500 | -34 | 96% | 96% | 60% | ▼ | 103% | 99% | 94% | 96% | 110% |
20250324 | 796 | 819 | 796 | 816 | 171,000 | 5 | 101% | 103% | 86% | ▲ | 100% | 95% | 92% | 97% | 111% |
20250325 | 819 | 834 | 808 | 820 | 75,700 | 4 | 100% | 100% | 44% | ▲▲ | 99% | 94% | 92% | 97% | 109% |
20250326 | 820 | 829 | 807 | 812 | 89,900 | -8 | 99% | 99% | 119% | ▼ | 99% | 91% | 94% | 96% | 108% |
20250327 | 800 | 800 | 785 | 791 | 67,100 | -21 | 97% | 99% | 75% | ▼▼ | 101% | 89% | 98% | 94% | 105% |
20250328 | 770 | 784 | 751 | 776 | 96,900 | -15 | 98% | 101% | 144% | ▼▼▼ | 114% | 100% | 117% | 92% | 103% |
20250331 | 676 | 776 | 655 | 769 | 755,200 | -7 | 99% | 114% | 779% | ▼▼▼▼ | 96% | 89% | 106% | 91% | 102% |
20250401 | 760 | 767 | 710 | 729 | 389,800 | -40 | 95% | 96% | 52% | ▼▼▼▼▼ | 95% | 94% | 111% | 86% | 100% |
20250402 | 724 | 724 | 671 | 686 | 402,600 | -43 | 94% | 95% | 103% | ▼▼▼▼▼▼ | 105% | 106% | 124% | 81% | 100% |
20250403 | 646 | 678 | 646 | 676 | 174,500 | -10 | 99% | 105% | 43% | ▼▼▼▼▼▼▼ | 99% | 104% | 122% | 80% | 100% |
20250404 | 660 | 669 | 634 | 655 | 325,900 | -21 | 97% | 99% | 187% | ▼▼▼▼▼▼▼▼ | 112% | 116% | 133% | 78% | 100% |
20250408 | 606 | 684 | 606 | 677 | 349,300 | 22 | 103% | 112% | 107% | ▲ | 94% | 111% | 120% | 80% | 103% |
20250409 | 671 | 682 | 624 | 631 | 259,000 | -46 | 93% | 94% | 74% | ▼ | 97% | 106% | 114% | 75% | 100% |
20250410 | 707 | 707 | 677 | 686 | 196,400 | 55 | 109% | 97% | 76% | ▲ | 106% | 113% | 124% | 81% | 109% |
20250411 | 650 | 691 | 640 | 688 | 235,900 | 2 | 100% | 106% | 120% | ▲▲ | 102% | 107% | 116% | 81% | 109% |
20250414 | 691 | 709 | 686 | 705 | 129,500 | 17 | 102% | 102% | 55% | ▲▲▲ | 105% | 106% | 113% | 83% | 112% |
20250415 | 709 | 760 | 700 | 747 | 239,600 | 42 | 106% | 105% | 185% | ▲▲▲▲ | 99% | 102% | 105% | 88% | 118% |
20250416 | 740 | 740 | 713 | 736 | 170,000 | -11 | 99% | 99% | 71% | ▼ | 99% | 103% | 105% | 87% | 117% |
20250417 | 735 | 735 | 719 | 726 | 64,900 | -10 | 99% | 99% | 38% | ▼▼ | 102% | 104% | 106% | 86% | 115% |
20250418 | 729 | 743 | 722 | 742 | 52,800 | 16 | 102% | 102% | 81% | ▲ | 101% | 101% | 104% | 90% | 118% |
20250421 | 745 | 769 | 742 | 749 | 107,700 | 7 | 101% | 101% | 204% | ▲▲ | 101% | 106% | 104% | 91% | 119% |
20250422 | 744 | 756 | 736 | 754 | 57,900 | 5 | 101% | 101% | 54% | ▲▲▲ | 99% | 105% | 99% | 92% | 119% |
20250423 | 766 | 766 | 746 | 755 | 77,100 | 1 | 100% | 99% | 133% | ▲▲▲▲ | 98% | 106% | 98% | 93% | 120% |
20250424 | 759 | 759 | 746 | 747 | 98,600 | -8 | 99% | 98% | 128% | ▼ | 101% | 102% | 100% | 94% | 118% |
20250425 | 743 | 763 | 743 | 753 | 127,100 | 6 | 101% | 101% | 129% | ▲ | 104% | 100% | 97% | 97% | 119% |
20250428 | 763 | 791 | 754 | 790 | 176,800 | 37 | 105% | 104% | 139% | ▲▲ | 101% | 95% | 93% | 100% | 125% |
20250430 | 798 | 812 | 780 | 803 | 226,400 | 13 | 102% | 101% | 128% | ▲▲▲ | 91% | 93% | 89% | 100% | 127% |
20250501 | 833 | 834 | 758 | 761 | 198,700 | -42 | 95% | 91% | 88% | ▼ | 100% | 102% | 95% | 95% | 121% |
20250502 | 759 | 767 | 742 | 760 | 77,500 | -1 | 100% | 100% | 39% | ▼▼ | 100% | 99% | 95% | 95% | 120% |
20250507 | 763 | 763 | 745 | 761 | 53,500 | 1 | 100% | 100% | 69% | ▲ | 100% | 96% | 94% | 95% | 121% |
20250508 | 757 | 776 | 749 | 758 | 135,600 | -3 | 100% | 100% | 253% | ▼ | 102% | 91% | 94% | 94% | 120% |
20250509 | 758 | 779 | 753 | 775 | 189,600 | 17 | 102% | 102% | 140% | ▲ | 99% | 93% | 93% | 97% | 123% |
20250512 | 764 | 780 | 757 | 759 | 78,500 | -16 | 98% | 99% | 41% | ▼ | 95% | 97% | 93% | 95% | 111% |
20250513 | 762 | 765 | 718 | 723 | 129,500 | -36 | 95% | 95% | 165% | ▼▼ | 96% | 103% | 98% | 90% | 105% |
20250514 | 721 | 728 | 686 | 691 | 174,500 | -32 | 96% | 96% | 135% | ▼▼▼ | 101% | 105% | 102% | 86% | 100% |
20250515 | 687 | 698 | 671 | 691 | 179,100 | 0 | 100% | 101% | 103% | -- | 103% | 106% | 101% | 86% | 100% |
20250516 | 686 | 719 | 672 | 709 | 156,800 | 18 | 103% | 103% | 88% | ▲ | 106% | 101% | 99% | 88% | 103% |
20250519 | 701 | 741 | 698 | 741 | 195,600 | 32 | 105% | 106% | 125% | ▲▲ | 96% | 95% | 91% | 92% | 107% |
20250520 | 745 | 745 | 716 | 716 | 151,300 | -25 | 97% | 96% | 77% | ▼ | 101% | 98% | 95% | 89% | 104% |
20250521 | 716 | 730 | 712 | 724 | 86,000 | 8 | 101% | 101% | 57% | ▲ | 98% | 100% | 94% | 90% | 105% |
20250522 | 709 | 709 | 693 | 693 | 102,300 | -31 | 96% | 98% | 119% | ▼ | 102% | 103% | 97% | 86% | 100% |
20250523 | 691 | 710 | 684 | 705 | 97,300 | 12 | 102% | 102% | 95% | ▲ | 98% | 99% | 0% | 88% | 102% |
20250526 | 710 | 710 | 694 | 698 | 46,000 | -7 | 99% | 98% | 47% | ▼ | 101% | 100% | 0% | 87% | 101% |
20250527 | 696 | 712 | 696 | 704 | 40,000 | 6 | 101% | 101% | 87% | ▲ | 100% | 97% | 0% | 88% | 102% |
20250528 | 710 | 717 | 706 | 710 | 32,100 | 6 | 101% | 100% | 80% | ▲▲ | 100% | 97% | 0% | 88% | 103% |
20250529 | 701 | 709 | 699 | 700 | 41,900 | -10 | 99% | 100% | 131% | ▼ | 100% | 98% | 0% | 87% | 101% |
20250530 | 693 | 698 | 689 | 695 | 107,900 | -5 | 99% | 100% | 258% | ▼▼ | 100% | 96% | 0% | 90% | 101% |
20250602 | 695 | 701 | 681 | 692 | 156,400 | -3 | 100% | 100% | 145% | ▼▼▼ | 98% | 96% | 0% | 89% | 100% |
20250603 | 695 | 695 | 673 | 681 | 80,900 | -11 | 98% | 98% | 52% | ▼▼▼▼ | 100% | 0% | 0% | 88% | 100% |
20250604 | 679 | 681 | 672 | 680 | 87,200 | -1 | 100% | 100% | 108% | ▼▼▼▼▼ | 99% | 0% | 0% | 88% | 100% |
20250605 | 674 | 677 | 667 | 670 | 48,300 | -10 | 99% | 99% | 55% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 86% | 100% |
20250606 | 670 | 672 | 667 | 667 | 51,300 | -3 | 100% | 100% | 106% | ▼▼▼▼▼▼▼ | % | % | % | 88% | 100% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 19,300 | 1,139,700 | 0 | 656,300 | 19,300 | 483,400 |
2025-05-23 | 21,700 | 1,144,400 | 0 | 657,100 | 21,700 | 487,300 |
2025-05-16 | 50,200 | 1,136,900 | 0 | 641,100 | 50,200 | 495,800 |
2025-05-09 | 49,900 | 1,126,200 | 0 | 636,700 | 49,900 | 489,500 |
2025-05-02 | 37,000 | 1,122,000 | 0 | 633,200 | 37,000 | 488,800 |
2025-04-25 | 35,800 | 1,152,700 | 0 | 654,900 | 35,800 | 497,800 |
2025-04-18 | 38,800 | 1,157,700 | 0 | 656,000 | 38,800 | 501,700 |
2025-04-11 | 26,700 | 1,159,200 | 0 | 652,600 | 26,700 | 506,600 |
2025-04-04 | 29,300 | 1,321,000 | 0 | 740,100 | 29,300 | 580,900 |
2025-03-28 | 86,400 | 1,605,800 | 0 | 1,020,600 | 86,400 | 585,200 |
2025-03-21 | 75,700 | 1,595,600 | 0 | 1,001,300 | 75,700 | 594,300 |
2025-03-14 | 31,600 | 1,640,000 | 0 | 1,031,400 | 31,600 | 608,600 |
2025-03-07 | 29,400 | 1,625,100 | 0 | 1,015,800 | 29,400 | 609,300 |
2025-02-28 | 33,000 | 1,625,700 | 0 | 1,035,400 | 33,000 | 590,300 |
2025-02-21 | 27,200 | 1,646,100 | 0 | 1,023,500 | 27,200 | 622,600 |
2025-02-14 | 35,000 | 1,696,800 | 0 | 1,036,100 | 35,000 | 660,700 |
2025-02-07 | 23,000 | 1,702,700 | 0 | 1,049,200 | 23,000 | 653,500 |
2025-01-31 | 31,300 | 1,687,300 | 0 | 1,037,200 | 31,300 | 650,100 |
2025-01-24 | 20,300 | 1,628,500 | 0 | 990,500 | 20,300 | 638,000 |
2025-01-17 | 21,400 | 1,621,100 | 0 | 985,100 | 21,400 | 636,000 |
2025-01-10 | 20,700 | 1,591,000 | 0 | 956,400 | 20,700 | 634,600 |
2024-12-27 | 29,500 | 1,657,200 | 0 | 1,006,900 | 29,500 | 650,300 |
2024-12-20 | 29,700 | 1,790,600 | 0 | 1,035,300 | 29,700 | 755,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-07 | モルガン・スタンレーMUFG証券株式会社 | 153,473 | 0.44% | ▼ | -19,400 | 595 | 624 | 578 | 584 | 307,200 |
2025-04-04 | モルガン・スタンレーMUFG証券株式会社 | 172,873 | 0.50% | ▲ | 6,700 | 660 | 669 | 634 | 655 | 325,900 |
2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 166,173 | 0.48% | ▼ | -19,400 | 724 | 724 | 671 | 686 | 402,600 |
2025-04-02 | MERRILL LYNCH INTERNATIONAL | 156,039 | 0.45% | ▼ | -38,000 | 724 | 724 | 671 | 686 | 402,600 |
2025-04-01 | MERRILL LYNCH INTERNATIONAL | 194,039 | 0.56% | ▲ | 9,200 | 760 | 767 | 710 | 729 | 389,800 |
2025-03-31 | MERRILL LYNCH INTERNATIONAL | 184,839 | 0.53% | ▲ | 5,800 | 676 | 776 | 655 | 769 | 755,200 |
2025-03-31 | モルガン・スタンレーMUFG証券株式会社 | 185,573 | 0.53% | ▲ | 676 | 776 | 655 | 769 | 755,200 | |
2025-03-27 | MERRILL LYNCH INTERNATIONAL | 179,039 | 0.51% | ▼ | -3,000 | 800 | 800 | 785 | 791 | 67,100 |
2025-03-26 | MERRILL LYNCH INTERNATIONAL | 182,039 | 0.52% | ▲ | 8,500 | 820 | 829 | 807 | 812 | 89,900 |
2025-03-25 | MERRILL LYNCH INTERNATIONAL | 173,539 | 0.50% | ▲ | 819 | 834 | 808 | 820 | 75,700 | |
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 |
---|---|---|---|
20250514 | 15:00 | ナカノフドー | 2025年3月期 決算短信〔日本基準〕(連結) |
20250514 | 15:00 | ナカノフドー | 株主提案に対する当社取締役会意見に関するお知らせ |
20250509 | 15:30 | ナカノフドー | 業績予想及び配当予想の修正に関するお知らせ |
20250328 | 16:00 | ナカノフドー | 中期経営計画「中計86」の策定について |
20250213 | 14:30 | ナカノフドー | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20250213 | 14:30 | ナカノフドー | 業績予想の修正に関するお知らせ |
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 |