| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,605 | 2,605 | 2,448 | 2,448 | 14,800 | -207 | 92% | 94% | 411% | ▼ | 102% | 101% | 100% | 92% | 100% |
| 20240726 | 2,521 | 2,573 | 2,521 | 2,573 | 1,200 | 125 | 105% | 102% | 8% | ▲ | 99% | 99% | 98% | 97% | 105% |
| 20240729 | 2,573 | 2,594 | 2,478 | 2,554 | 3,200 | -19 | 99% | 99% | 267% | ▼ | 98% | 96% | 99% | 96% | 104% |
| 20240730 | 2,553 | 2,553 | 2,510 | 2,510 | 500 | -44 | 98% | 98% | 16% | ▼▼ | 102% | 90% | 100% | 95% | 103% |
| 20240731 | 2,510 | 2,557 | 2,470 | 2,557 | 2,300 | 47 | 102% | 102% | 460% | ▲ | 100% | 89% | 99% | 96% | 104% |
| 20240801 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | -17 | 99% | 100% | 4% | ▼ | 97% | 89% | 100% | 96% | 104% |
| 20240802 | 2,515 | 2,515 | 2,296 | 2,446 | 1,000 | -94 | 96% | 97% | 1000% | ▼▼ | 94% | 97% | 105% | 92% | 100% |
| 20240805 | 2,396 | 2,396 | 2,250 | 2,250 | 2,600 | -196 | 92% | 94% | 260% | ▼▼▼ | 100% | 107% | 112% | 85% | 100% |
| 20240806 | 2,250 | 2,325 | 2,250 | 2,251 | 1,200 | 1 | 100% | 100% | 46% | ▲ | 99% | 106% | 111% | 85% | 100% |
| 20240807 | 2,266 | 2,395 | 2,250 | 2,250 | 3,300 | -1 | 100% | 99% | 275% | ▼ | 100% | 105% | 112% | 85% | 100% |
| 20240808 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 0 | 100% | 100% | 6% | -- | 103% | 104% | 111% | 85% | 100% |
| 20240809 | 2,250 | 2,316 | 2,250 | 2,316 | 400 | 66 | 103% | 103% | 200% | ▲ | 100% | 97% | 104% | 87% | 103% |
| 20240813 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 84 | 104% | 100% | 25% | ▲▲ | 99% | 94% | 102% | 90% | 107% |
| 20240814 | 2,393 | 2,393 | 2,343 | 2,371 | 300 | -29 | 99% | 99% | 300% | ▼ | 99% | 97% | 103% | 89% | 105% |
| 20240815 | 2,355 | 2,375 | 2,305 | 2,325 | 1,000 | -46 | 98% | 99% | 333% | ▼▼ | 100% | 103% | 105% | 88% | 103% |
| 20240816 | 2,325 | 2,330 | 2,325 | 2,330 | 200 | 5 | 100% | 100% | 20% | ▲ | 98% | 109% | 105% | 88% | 104% |
| 20240819 | 2,311 | 2,311 | 2,255 | 2,255 | 9,000 | -75 | 97% | 98% | 4500% | ▼ | 100% | 111% | 108% | 85% | 100% |
| 20240820 | 2,261 | 2,291 | 2,199 | 2,261 | 5,600 | 6 | 100% | 100% | 62% | ▲ | 102% | 110% | 108% | 85% | 100% |
| 20240821 | 2,257 | 2,311 | 2,257 | 2,294 | 1,800 | 33 | 101% | 102% | 32% | ▲▲ | 104% | 108% | 105% | 86% | 102% |
| 20240822 | 2,308 | 2,395 | 2,308 | 2,395 | 800 | 101 | 104% | 104% | 44% | ▲▲▲ | 105% | 100% | 102% | 93% | 106% |
| 20240823 | 2,398 | 2,524 | 2,398 | 2,515 | 2,000 | 120 | 105% | 105% | 250% | ▲▲▲▲ | 99% | 97% | 97% | 98% | 112% |
| 20240826 | 2,513 | 2,513 | 2,428 | 2,476 | 5,500 | -39 | 98% | 99% | 275% | ▼ | 100% | 98% | 98% | 97% | 110% |
| 20240827 | 2,490 | 2,515 | 2,453 | 2,491 | 2,500 | 15 | 101% | 100% | 45% | ▲ | 96% | 98% | 98% | 97% | 111% |
| 20240828 | 2,491 | 2,491 | 2,391 | 2,393 | 1,200 | -98 | 96% | 96% | 48% | ▼ | 95% | 92% | 97% | 94% | 106% |
| 20240829 | 2,515 | 2,515 | 2,380 | 2,381 | 2,100 | -12 | 99% | 95% | 175% | ▼▼ | 100% | 100% | 100% | 94% | 106% |
| 20240830 | 2,431 | 2,520 | 2,431 | 2,431 | 3,000 | 50 | 102% | 100% | 143% | ▲ | 100% | 99% | 100% | 97% | 108% |
| 20240902 | 2,435 | 2,435 | 2,435 | 2,435 | 400 | 4 | 100% | 100% | 13% | ▲▲ | 98% | 102% | 102% | 97% | 108% |
| 20240904 | 2,350 | 2,350 | 2,307 | 2,307 | 200 | -128 | 95% | 98% | 50% | ▼ | 100% | 101% | 100% | 92% | 103% |
| 20240906 | 2,325 | 2,325 | 2,325 | 2,325 | 100 | 18 | 101% | 100% | 50% | ▲ | 104% | 101% | 100% | 92% | 103% |
| 20240909 | 2,325 | 2,425 | 2,325 | 2,420 | 1,400 | 95 | 104% | 104% | 1400% | ▲▲ | 99% | 98% | 96% | 96% | 108% |
| 20240910 | 2,420 | 2,440 | 2,389 | 2,389 | 1,400 | -31 | 99% | 99% | 100% | ▼ | 102% | 106% | 102% | 95% | 106% |
| 20240911 | 2,290 | 2,340 | 2,290 | 2,340 | 800 | -49 | 98% | 102% | 57% | ▼▼ | 100% | 104% | 99% | 93% | 104% |
| 20240913 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 0 | 100% | 100% | 13% | -- | 101% | 104% | 99% | 93% | 104% |
| 20240917 | 2,340 | 2,353 | 2,340 | 2,353 | 200 | 13 | 101% | 101% | 200% | ▲ | 101% | 102% | 97% | 94% | 104% |
| 20240918 | 2,353 | 2,393 | 2,353 | 2,370 | 900 | 17 | 101% | 101% | 450% | ▲▲ | 102% | 96% | 95% | 94% | 105% |
| 20240919 | 2,392 | 2,434 | 2,392 | 2,434 | 600 | 64 | 103% | 102% | 67% | ▲▲▲ | 100% | 94% | 94% | 97% | 108% |
| 20240920 | 2,438 | 2,440 | 2,430 | 2,430 | 1,100 | -4 | 100% | 100% | 183% | ▼ | 98% | 95% | 96% | 97% | 107% |
| 20240924 | 2,449 | 2,464 | 2,355 | 2,399 | 5,400 | -31 | 99% | 98% | 491% | ▼▼ | 98% | 101% | 102% | 95% | 105% |
| 20240925 | 2,300 | 2,310 | 2,255 | 2,255 | 5,500 | -144 | 94% | 98% | 102% | ▼▼▼ | 100% | 102% | 103% | 90% | 100% |
| 20240926 | 2,280 | 2,321 | 2,280 | 2,288 | 1,900 | 33 | 101% | 100% | 35% | ▲ | 99% | 101% | 102% | 91% | 101% |
| 20240927 | 2,299 | 2,299 | 2,280 | 2,281 | 4,800 | -7 | 100% | 99% | 253% | ▼ | 102% | 100% | 103% | 92% | 101% |
| 20240930 | 2,288 | 2,330 | 2,280 | 2,330 | 2,300 | 49 | 102% | 102% | 48% | ▲ | 98% | 96% | 99% | 94% | 103% |
| 20241001 | 2,377 | 2,377 | 2,301 | 2,327 | 600 | -3 | 100% | 98% | 26% | ▼ | 99% | 97% | 100% | 96% | 103% |
| 20241003 | 2,354 | 2,354 | 2,320 | 2,320 | 200 | -7 | 100% | 99% | 33% | ▼▼ | 100% | 99% | 0% | 95% | 103% |
| 20241004 | 2,280 | 2,281 | 2,280 | 2,280 | 1,100 | -40 | 98% | 100% | 550% | ▼▼▼ | 99% | 98% | 0% | 94% | 101% |
| 20241007 | 2,302 | 2,302 | 2,281 | 2,281 | 200 | 1 | 100% | 99% | 18% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241008 | 2,285 | 2,285 | 2,280 | 2,280 | 800 | -1 | 100% | 100% | 400% | ▼ | 100% | 100% | 0% | 94% | 101% |
| 20241010 | 2,250 | 2,255 | 2,248 | 2,253 | 1,000 | -27 | 99% | 100% | 125% | ▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20241015 | 2,270 | 2,270 | 2,260 | 2,260 | 2,100 | 7 | 100% | 100% | 210% | ▲ | 100% | 104% | 0% | 93% | 100% |
| 20241016 | 2,260 | 2,260 | 2,260 | 2,260 | 1,600 | 0 | 100% | 100% | 76% | -- | 100% | 104% | 0% | 93% | 100% |
| 20241017 | 2,260 | 2,260 | 2,250 | 2,253 | 1,500 | -7 | 100% | 100% | 94% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 2,253 | 2,253 | 2,253 | 2,253 | 100 | 0 | 100% | 100% | 7% | -- | 101% | 0% | 0% | 93% | 100% |
| 20241021 | 2,265 | 2,294 | 2,265 | 2,288 | 600 | 35 | 102% | 101% | 600% | ▲ | 101% | 0% | 0% | 94% | 102% |
| 20241022 | 2,330 | 2,354 | 2,306 | 2,354 | 1,000 | 66 | 103% | 101% | 167% | ▲▲ | % | % | % | 97% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 12,100 | 0 | 1,000 | 0 | 11,100 |
| 2024-10-11 | 0 | 11,900 | 0 | 900 | 0 | 11,000 |
| 2024-10-04 | 0 | 12,000 | 0 | 900 | 0 | 11,100 |
| 2024-09-27 | 0 | 12,100 | 0 | 900 | 0 | 11,200 |
| 2024-09-20 | 0 | 12,600 | 0 | 900 | 0 | 11,700 |
| 2024-09-13 | 0 | 12,200 | 0 | 900 | 0 | 11,300 |
| 2024-09-06 | 0 | 11,900 | 0 | 900 | 0 | 11,000 |
| 2024-08-30 | 0 | 11,900 | 0 | 900 | 0 | 11,000 |
| 2024-08-23 | 0 | 12,700 | 0 | 1,100 | 0 | 11,600 |
| 2024-08-16 | 0 | 11,800 | 0 | 900 | 0 | 10,900 |
| 2024-08-09 | 0 | 11,800 | 0 | 900 | 0 | 10,900 |
| 2024-08-02 | 0 | 12,300 | 0 | 1,400 | 0 | 10,900 |
| 2024-07-26 | 0 | 12,500 | 0 | 1,400 | 0 | 11,100 |
| 2024-07-19 | 0 | 15,700 | 0 | 3,800 | 0 | 11,900 |
| 2024-07-12 | 0 | 13,200 | 0 | 1,600 | 0 | 11,600 |
| 2024-07-05 | 0 | 12,600 | 0 | 1,600 | 0 | 11,000 |
| 2024-06-28 | 0 | 13,600 | 0 | 1,900 | 0 | 11,700 |
| 2024-06-21 | 0 | 14,100 | 0 | 1,800 | 0 | 12,300 |
| 2024-06-14 | 0 | 13,500 | 0 | 1,600 | 0 | 11,900 |
| 2024-06-07 | 0 | 14,200 | 0 | 1,600 | 0 | 12,600 |
| 2024-05-31 | 0 | 15,200 | 0 | 1,600 | 0 | 13,600 |
| 2024-05-24 | 0 | 20,100 | 0 | 5,000 | 0 | 15,100 |
| 2024-05-17 | 0 | 23,300 | 0 | 7,700 | 0 | 15,600 |
| 2024-05-10 | 0 | 24,900 | 0 | 8,300 | 0 | 16,600 |
| 2024-05-02 | 0 | 24,900 | 0 | 8,100 | 0 | 16,800 |
| 2024-04-26 | 0 | 24,500 | 0 | 8,600 | 0 | 15,900 |
| 2024-04-19 | 0 | 21,300 | 0 | 9,000 | 0 | 12,300 |
| 2024-04-12 | 0 | 19,200 | 0 | 7,800 | 0 | 11,400 |
| 2024-04-05 | 0 | 17,200 | 0 | 5,800 | 0 | 11,400 |
| 2024-03-29 | 0 | 19,500 | 0 | 8,600 | 0 | 10,900 |
| 2024-03-22 | 0 | 25,400 | 0 | 15,100 | 0 | 10,300 |
| 2024-03-15 | 0 | 23,200 | 0 | 13,200 | 0 | 10,000 |
| 2024-03-08 | 0 | 23,100 | 0 | 12,300 | 0 | 10,800 |
| 2024-03-01 | 0 | 15,900 | 0 | 5,400 | 0 | 10,500 |
| 2024-02-22 | 0 | 40,100 | 0 | 28,900 | 0 | 11,200 |
| 2024-02-16 | 0 | 39,700 | 0 | 29,400 | 0 | 10,300 |
| 2024-02-09 | 0 | 39,700 | 0 | 29,500 | 0 | 10,200 |
| 2024-02-02 | 0 | 40,700 | 0 | 30,100 | 0 | 10,600 |
| 2024-01-26 | 0 | 39,500 | 0 | 29,700 | 0 | 9,800 |
| 2024-01-19 | 0 | 39,100 | 0 | 29,500 | 0 | 9,600 |
| 2024-01-12 | 0 | 38,700 | 0 | 29,100 | 0 | 9,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | エヌアイデイ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | エヌアイデイ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | エヌアイデイ | 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 |
|---|---|---|---|
| 2349 | 1 | 株式会社エヌアイデイ | NID | 2024-10-23 07:23:30 |
| 2349 | 2 | 2024.8.2IR「2025年3月期第1四半期決算短信」を掲載しました。［PDF：224KB］New | 2024-08-02 20:31:20 |
| 2349 | 2 | 2024.8.2IR「2025年3月期第1四半期決算ダイジェスト」を掲載しました。［PDF：427KB］New | 2024-08-02 20:31:18 |
| 2349 | 2 | 2024.6.27IR「第57期有価証券報告書」を掲載しました。［PDF：1,565KB］New | 2024-06-28 17:35:35 |
| 2349 | 2 | 2024.6.27IR「第57期定時株主総会決議ご通知」を掲載しました。［PDF：92KB］New | 2024-06-28 17:35:33 |
| 2349 | 2 | 2024.6.27IR「第57期株主通信」を掲載しました。［PDF：2,312KB］New | 2024-06-28 17:35:32 |
| 2349 | 2 | 2024-06-19 01:27:49 | |
| 2349 | 2 | IRニュース | NID | 2024-06-19 01:27:46 |
| 2349 | 2 | 2024.5.23IR「2024年3月期決算説明会資料」を掲載しました。 [PDF:3,268KB] | 2024-06-18 13:51:56 |
| 2349 | 2 | 2024.6.3IR「第57期定時株主総会の招集に際しての電子提供措置事項」を掲載しました。［PDF：243KB］New | 2024-06-18 13:51:55 |