| 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 | 2,449 | 2,464 | 2,355 | 2,399 | 5,400 | -31 | 99% | 98% | 491% | ▼▼ | 98% | 101% | 106% | 95% | 105% |
| 20240925 | 2,300 | 2,310 | 2,255 | 2,255 | 5,500 | -144 | 94% | 98% | 102% | ▼▼▼ | 100% | 102% | 107% | 90% | 100% |
| 20240926 | 2,280 | 2,321 | 2,280 | 2,288 | 1,900 | 33 | 101% | 100% | 35% | ▲ | 99% | 101% | 106% | 91% | 101% |
| 20240927 | 2,299 | 2,299 | 2,280 | 2,281 | 4,800 | -7 | 100% | 99% | 253% | ▼ | 102% | 100% | 107% | 92% | 101% |
| 20240930 | 2,288 | 2,330 | 2,280 | 2,330 | 2,300 | 49 | 102% | 102% | 48% | ▲ | 98% | 96% | 103% | 94% | 103% |
| 20241001 | 2,377 | 2,377 | 2,301 | 2,327 | 600 | -3 | 100% | 98% | 26% | ▼ | 99% | 97% | 104% | 96% | 103% |
| 20241003 | 2,354 | 2,354 | 2,320 | 2,320 | 200 | -7 | 100% | 99% | 33% | ▼▼ | 100% | 99% | 107% | 95% | 103% |
| 20241004 | 2,280 | 2,281 | 2,280 | 2,280 | 1,100 | -40 | 98% | 100% | 550% | ▼▼▼ | 99% | 98% | 109% | 94% | 101% |
| 20241007 | 2,302 | 2,302 | 2,281 | 2,281 | 200 | 1 | 100% | 99% | 18% | ▲ | 100% | 99% | 110% | 94% | 101% |
| 20241008 | 2,285 | 2,285 | 2,280 | 2,280 | 800 | -1 | 100% | 100% | 400% | ▼ | 100% | 100% | 112% | 94% | 101% |
| 20241010 | 2,250 | 2,255 | 2,248 | 2,253 | 1,000 | -27 | 99% | 100% | 125% | ▼▼ | 100% | 101% | 111% | 93% | 100% |
| 20241015 | 2,270 | 2,270 | 2,260 | 2,260 | 2,100 | 7 | 100% | 100% | 210% | ▲ | 100% | 104% | 111% | 93% | 100% |
| 20241016 | 2,260 | 2,260 | 2,260 | 2,260 | 1,600 | 0 | 100% | 100% | 76% | -- | 100% | 108% | 111% | 93% | 100% |
| 20241017 | 2,260 | 2,260 | 2,250 | 2,253 | 1,500 | -7 | 100% | 100% | 94% | ▼ | 100% | 108% | 111% | 93% | 100% |
| 20241018 | 2,253 | 2,253 | 2,253 | 2,253 | 100 | 0 | 100% | 100% | 7% | -- | 101% | 106% | 110% | 93% | 100% |
| 20241021 | 2,265 | 2,294 | 2,265 | 2,288 | 600 | 35 | 102% | 101% | 600% | ▲ | 101% | 103% | 109% | 94% | 102% |
| 20241022 | 2,330 | 2,354 | 2,306 | 2,354 | 1,000 | 66 | 103% | 101% | 167% | ▲▲ | 102% | 100% | 106% | 97% | 104% |
| 20241023 | 2,400 | 2,450 | 2,400 | 2,442 | 1,100 | 88 | 104% | 102% | 110% | ▲▲▲ | 98% | 98% | 104% | 100% | 108% |
| 20241024 | 2,440 | 2,440 | 2,400 | 2,400 | 900 | -42 | 98% | 98% | 82% | ▼ | 97% | 95% | 103% | 98% | 107% |
| 20241025 | 2,472 | 2,472 | 2,340 | 2,410 | 4,800 | 10 | 100% | 97% | 533% | ▲ | 100% | 104% | 106% | 99% | 107% |
| 20241028 | 2,402 | 2,410 | 2,341 | 2,390 | 2,300 | -20 | 99% | 100% | 48% | ▼ | 100% | 105% | 108% | 98% | 106% |
| 20241029 | 2,390 | 2,390 | 2,342 | 2,390 | 700 | 0 | 100% | 100% | 30% | -- | 98% | 104% | 108% | 98% | 106% |
| 20241030 | 2,390 | 2,390 | 2,341 | 2,343 | 400 | -47 | 98% | 98% | 57% | ▼ | 100% | 106% | 110% | 96% | 104% |
| 20241101 | 2,342 | 2,342 | 2,342 | 2,342 | 100 | -1 | 100% | 100% | 25% | ▼▼ | 107% | 106% | 110% | 96% | 104% |
| 20241105 | 2,342 | 2,510 | 2,341 | 2,510 | 7,600 | 168 | 107% | 107% | 7600% | ▲ | 100% | 97% | 103% | 100% | 111% |
| 20241106 | 2,499 | 2,499 | 2,392 | 2,488 | 2,000 | -22 | 99% | 100% | 26% | ▼ | 99% | 98% | 104% | 99% | 110% |
| 20241108 | 2,479 | 2,479 | 2,448 | 2,448 | 300 | -40 | 98% | 99% | 15% | ▼▼ | 102% | 99% | 105% | 98% | 109% |
| 20241111 | 2,441 | 2,479 | 2,441 | 2,479 | 4,200 | 31 | 101% | 102% | 1400% | ▲ | 100% | 104% | 108% | 99% | 110% |
| 20241113 | 2,386 | 2,386 | 2,386 | 2,386 | 300 | -93 | 96% | 100% | 7% | ▼ | 103% | 106% | 109% | 95% | 106% |
| 20241114 | 2,351 | 2,413 | 2,351 | 2,413 | 1,200 | 27 | 101% | 103% | 400% | ▲ | 101% | 103% | 108% | 96% | 107% |
| 20241115 | 2,390 | 2,419 | 2,379 | 2,419 | 1,000 | 6 | 100% | 101% | 83% | ▲▲ | 100% | 105% | 107% | 96% | 107% |
| 20241118 | 2,420 | 2,425 | 2,420 | 2,425 | 200 | 6 | 100% | 100% | 20% | ▲▲▲ | 102% | 104% | 106% | 97% | 108% |
| 20241119 | 2,444 | 2,536 | 2,444 | 2,481 | 4,900 | 56 | 102% | 102% | 2450% | ▲▲▲▲ | 99% | 102% | 104% | 99% | 110% |
| 20241120 | 2,481 | 2,481 | 2,451 | 2,451 | 200 | -30 | 99% | 99% | 4% | ▼ | 100% | 104% | 104% | 98% | 109% |
| 20241121 | 2,479 | 2,480 | 2,470 | 2,470 | 300 | 19 | 101% | 100% | 150% | ▲ | 102% | 104% | 104% | 98% | 108% |
| 20241122 | 2,475 | 2,535 | 2,475 | 2,535 | 4,700 | 65 | 103% | 102% | 1567% | ▲▲ | 98% | 102% | 102% | 100% | 108% |
| 20241125 | 2,533 | 2,533 | 2,483 | 2,483 | 4,700 | -52 | 98% | 98% | 100% | ▼ | 100% | 102% | 103% | 98% | 106% |
| 20241126 | 2,517 | 2,530 | 2,500 | 2,525 | 1,000 | 42 | 102% | 100% | 21% | ▲ | 102% | 99% | 102% | 100% | 108% |
| 20241127 | 2,533 | 2,572 | 2,511 | 2,572 | 2,500 | 47 | 102% | 102% | 250% | ▲▲ | 99% | 99% | 99% | 100% | 110% |
| 20241128 | 2,600 | 2,600 | 2,564 | 2,565 | 4,100 | -7 | 100% | 99% | 164% | ▼ | 100% | 100% | 101% | 100% | 110% |
| 20241129 | 2,570 | 2,572 | 2,550 | 2,572 | 1,500 | 7 | 100% | 100% | 37% | ▲ | 98% | 101% | 102% | 100% | 110% |
| 20241202 | 2,524 | 2,524 | 2,478 | 2,478 | 600 | -94 | 96% | 98% | 40% | ▼ | 101% | 103% | 104% | 96% | 106% |
| 20241203 | 2,477 | 2,508 | 2,408 | 2,508 | 800 | 30 | 101% | 101% | 133% | ▲ | 103% | 103% | 103% | 98% | 107% |
| 20241204 | 2,501 | 2,572 | 2,500 | 2,572 | 2,200 | 64 | 103% | 103% | 275% | ▲▲ | 99% | 102% | 102% | 100% | 108% |
| 20241205 | 2,522 | 2,522 | 2,502 | 2,502 | 900 | -70 | 97% | 99% | 41% | ▼ | 101% | 102% | 0% | 97% | 105% |
| 20241209 | 2,524 | 2,547 | 2,520 | 2,537 | 1,700 | 35 | 101% | 101% | 189% | ▲ | 100% | 102% | 0% | 99% | 106% |
| 20241210 | 2,532 | 2,540 | 2,501 | 2,540 | 2,200 | 3 | 100% | 100% | 129% | ▲▲ | 99% | 100% | 0% | 99% | 106% |
| 20241211 | 2,589 | 2,589 | 2,569 | 2,572 | 6,900 | 32 | 101% | 99% | 314% | ▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20241212 | 2,570 | 2,572 | 2,555 | 2,572 | 1,400 | 0 | 100% | 100% | 20% | -- | 101% | 100% | 0% | 100% | 107% |
| 20241213 | 2,572 | 2,589 | 2,571 | 2,585 | 1,200 | 13 | 101% | 101% | 86% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241216 | 2,575 | 2,585 | 2,567 | 2,580 | 1,100 | -5 | 100% | 100% | 92% | ▼ | 99% | 100% | 0% | 100% | 106% |
| 20241217 | 2,585 | 2,585 | 2,550 | 2,550 | 600 | -30 | 99% | 99% | 55% | ▼▼ | 101% | 0% | 0% | 99% | 104% |
| 20241218 | 2,565 | 2,580 | 2,476 | 2,580 | 2,500 | 30 | 101% | 101% | 417% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241219 | 2,584 | 2,584 | 2,512 | 2,579 | 1,900 | -1 | 100% | 100% | 76% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241220 | 2,585 | 2,585 | 2,579 | 2,583 | 1,900 | 4 | 100% | 100% | 100% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 12,300 | 0 | 700 | 0 | 11,600 |
| 2024-12-06 | 0 | 13,000 | 0 | 900 | 0 | 12,100 |
| 2024-11-29 | 0 | 12,800 | 0 | 1,200 | 0 | 11,600 |
| 2024-11-22 | 0 | 14,400 | 0 | 1,300 | 0 | 13,100 |
| 2024-11-15 | 0 | 14,500 | 0 | 1,200 | 0 | 13,300 |
| 2024-11-08 | 0 | 12,000 | 0 | 1,200 | 0 | 10,800 |
| 2024-11-01 | 0 | 11,400 | 0 | 800 | 0 | 10,600 |
| 2024-10-25 | 0 | 11,500 | 0 | 900 | 0 | 10,600 |
| 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 |
|---|---|---|---|
| 20241101 | 15:00 | エヌアイデイ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 15:00 | エヌアイデイ | 2025年３月期第２四半期（中間期）連結業績予想と実績との差異 及び通期連結業績予想の修正に関するお知らせ |
| 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 | 2024-12-21 17:20:28 |
| 2349 | 2 | 2024.11.25IR「2025年3月期第2四半期（中間期）決算説明資料」を掲載しました。 [PDF:1,759KB]New | 2024-11-26 05:30:36 |
| 2349 | 2 | 株式会社エヌアイデイ 2025年3月期 第2四半期決算説明会 | 2024-11-26 05:29:06 |
| 2349 | 2 | 2024.11.13IR「第58期半期報告書」を掲載しました。［PDF：298KB］New | 2024-11-13 15:30:36 |
| 2349 | 2 | 2024.11.1IR「2025年3月期第2四半期（中間期）決算短信」を掲載しました。［PDF：241KB］New | 2024-11-01 23:31:50 |
| 2349 | 2 | 2024.11.1IR「2025年3月期第2四半期（中間期）連結業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ」を掲載しました。［PDF：117KB］New | 2024-11-01 23:31:49 |
| 2349 | 2 | 2024.11.1IR「2025年3月期第2四半期（中間期）決算ダイジェスト」を掲載しました。［PDF：459KB］New | 2024-11-01 23:31:48 |
| 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 |