| 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 | 2,385 | 2,385 | 2,351 | 2,358 | 700 | -77 | 97% | 99% | 350% | ▼ | 100% | 100% | 106% | 96% | 100% |
| 20250311 | 2,345 | 2,345 | 2,340 | 2,340 | 800 | -18 | 99% | 100% | 114% | ▼▼ | 100% | 101% | 107% | 95% | 100% |
| 20250313 | 2,320 | 2,320 | 2,320 | 2,320 | 100 | -20 | 99% | 100% | 13% | ▼▼▼ | 100% | 103% | 107% | 95% | 100% |
| 20250314 | 2,320 | 2,340 | 2,320 | 2,320 | 1,000 | 0 | 100% | 100% | 1000% | -- | 99% | 103% | 104% | 95% | 100% |
| 20250317 | 2,350 | 2,350 | 2,328 | 2,329 | 1,400 | 9 | 100% | 99% | 140% | ▲ | 100% | 104% | 102% | 95% | 100% |
| 20250318 | 2,335 | 2,343 | 2,333 | 2,334 | 3,100 | 5 | 100% | 100% | 221% | ▲▲ | 101% | 105% | 102% | 96% | 101% |
| 20250319 | 2,337 | 2,399 | 2,337 | 2,352 | 300 | 18 | 101% | 101% | 10% | ▲▲▲ | 101% | 104% | 102% | 96% | 101% |
| 20250321 | 2,352 | 2,391 | 2,352 | 2,385 | 1,100 | 33 | 101% | 101% | 367% | ▲▲▲▲ | 101% | 103% | 100% | 98% | 103% |
| 20250324 | 2,399 | 2,420 | 2,399 | 2,420 | 1,100 | 35 | 101% | 101% | 100% | ▲▲▲▲▲ | 97% | 102% | 98% | 99% | 104% |
| 20250325 | 2,441 | 2,441 | 2,371 | 2,371 | 3,300 | -49 | 98% | 97% | 300% | ▼ | 100% | 101% | 96% | 97% | 102% |
| 20250326 | 2,455 | 2,455 | 2,442 | 2,452 | 1,500 | 81 | 103% | 100% | 45% | ▲ | 95% | 99% | 96% | 100% | 106% |
| 20250327 | 2,452 | 2,452 | 2,341 | 2,341 | 2,300 | -111 | 95% | 95% | 153% | ▼ | 103% | 99% | 101% | 95% | 101% |
| 20250328 | 2,382 | 2,489 | 2,382 | 2,459 | 2,500 | 118 | 105% | 103% | 109% | ▲ | 99% | 95% | 96% | 100% | 106% |
| 20250331 | 2,494 | 2,494 | 2,416 | 2,480 | 2,600 | 21 | 101% | 99% | 104% | ▲▲ | 100% | 98% | 99% | 100% | 107% |
| 20250401 | 2,433 | 2,433 | 2,433 | 2,433 | 100 | -47 | 98% | 100% | 4% | ▼ | 100% | 102% | 103% | 98% | 105% |
| 20250404 | 2,333 | 2,333 | 2,326 | 2,326 | 400 | -107 | 96% | 100% | 400% | ▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20250408 | 2,358 | 2,358 | 2,358 | 2,358 | 300 | 32 | 101% | 100% | 75% | ▲ | 103% | 100% | 104% | 95% | 102% |
| 20250409 | 2,315 | 2,380 | 2,315 | 2,380 | 300 | 22 | 101% | 103% | 100% | ▲▲ | 100% | 97% | 101% | 96% | 103% |
| 20250410 | 2,392 | 2,394 | 2,311 | 2,390 | 2,300 | 10 | 100% | 100% | 767% | ▲▲▲ | 104% | 100% | 104% | 96% | 103% |
| 20250411 | 2,306 | 2,389 | 2,305 | 2,389 | 1,100 | -1 | 100% | 104% | 48% | ▼ | 100% | 101% | 104% | 96% | 103% |
| 20250416 | 2,315 | 2,324 | 2,315 | 2,315 | 1,800 | -74 | 97% | 100% | 164% | ▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20250417 | 2,315 | 2,315 | 2,315 | 2,315 | 500 | 0 | 100% | 100% | 28% | -- | 97% | 102% | 104% | 93% | 100% |
| 20250418 | 2,305 | 2,310 | 2,225 | 2,234 | 5,800 | -81 | 97% | 97% | 1160% | ▼ | 100% | 102% | 103% | 90% | 100% |
| 20250421 | 2,314 | 2,335 | 2,313 | 2,313 | 3,300 | 79 | 104% | 100% | 57% | ▲ | 101% | 103% | 103% | 93% | 104% |
| 20250422 | 2,325 | 2,350 | 2,323 | 2,340 | 4,300 | 27 | 101% | 101% | 130% | ▲▲ | 100% | 103% | 102% | 94% | 105% |
| 20250423 | 2,341 | 2,345 | 2,338 | 2,339 | 2,800 | -1 | 100% | 100% | 65% | ▼ | 101% | 103% | 102% | 94% | 105% |
| 20250424 | 2,342 | 2,360 | 2,342 | 2,360 | 1,500 | 21 | 101% | 101% | 54% | ▲ | 100% | 102% | 101% | 95% | 106% |
| 20250425 | 2,360 | 2,385 | 2,347 | 2,350 | 6,000 | -10 | 100% | 100% | 400% | ▼ | 102% | 102% | 102% | 95% | 105% |
| 20250428 | 2,350 | 2,400 | 2,350 | 2,400 | 3,800 | 50 | 102% | 102% | 63% | ▲ | 100% | 100% | 100% | 97% | 107% |
| 20250430 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 100% | 99% | 97% | 107% |
| 20250507 | 2,405 | 2,405 | 2,405 | 2,405 | 100 | 5 | 100% | 100% | 100% | ▲ | 100% | 102% | 102% | 97% | 108% |
| 20250509 | 2,341 | 2,341 | 2,331 | 2,331 | 400 | -74 | 97% | 100% | 400% | ▼ | 102% | 101% | 101% | 94% | 104% |
| 20250512 | 2,356 | 2,394 | 2,356 | 2,392 | 400 | 61 | 103% | 102% | 100% | ▲ | 102% | 101% | 101% | 96% | 107% |
| 20250513 | 2,342 | 2,388 | 2,342 | 2,388 | 800 | -4 | 100% | 102% | 200% | ▼ | 100% | 99% | 99% | 98% | 107% |
| 20250514 | 2,390 | 2,394 | 2,390 | 2,393 | 900 | 5 | 100% | 100% | 113% | ▲ | 100% | 99% | 99% | 100% | 107% |
| 20250516 | 2,388 | 2,388 | 2,385 | 2,385 | 200 | -8 | 100% | 100% | 22% | ▼ | 99% | 100% | 99% | 99% | 107% |
| 20250519 | 2,385 | 2,385 | 2,368 | 2,369 | 2,100 | -16 | 99% | 99% | 1050% | ▼▼ | 99% | 100% | 99% | 99% | 106% |
| 20250520 | 2,388 | 2,388 | 2,368 | 2,368 | 1,000 | -1 | 100% | 99% | 48% | ▼▼▼ | 98% | 99% | 98% | 98% | 106% |
| 20250521 | 2,405 | 2,405 | 2,355 | 2,355 | 1,300 | -13 | 99% | 98% | 130% | ▼▼▼▼ | 100% | 101% | 0% | 98% | 105% |
| 20250522 | 2,355 | 2,355 | 2,353 | 2,353 | 500 | -2 | 100% | 100% | 38% | ▼▼▼▼▼ | 100% | 98% | 0% | 98% | 105% |
| 20250523 | 2,391 | 2,391 | 2,389 | 2,389 | 300 | 36 | 102% | 100% | 60% | ▲ | 101% | 100% | 0% | 99% | 107% |
| 20250526 | 2,342 | 2,368 | 2,342 | 2,361 | 4,000 | -28 | 99% | 101% | 1333% | ▼ | 100% | 99% | 0% | 98% | 106% |
| 20250527 | 2,379 | 2,379 | 2,379 | 2,379 | 100 | 18 | 101% | 100% | 3% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20250528 | 2,329 | 2,340 | 2,329 | 2,333 | 1,800 | -46 | 98% | 100% | 1800% | ▼ | 99% | 100% | 0% | 97% | 100% |
| 20250529 | 2,370 | 2,370 | 2,343 | 2,343 | 400 | 10 | 100% | 99% | 22% | ▲ | 99% | 99% | 0% | 97% | 101% |
| 20250530 | 2,379 | 2,379 | 2,340 | 2,352 | 1,100 | 9 | 100% | 99% | 275% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20250602 | 2,335 | 2,335 | 2,335 | 2,335 | 200 | -17 | 99% | 100% | 18% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20250603 | 2,356 | 2,356 | 2,340 | 2,340 | 1,400 | 5 | 100% | 99% | 700% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20250605 | 2,365 | 2,365 | 2,365 | 2,365 | 100 | 25 | 101% | 100% | 7% | ▲▲ | % | % | % | 98% | 101% |
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 | 0 | 5,400 | 0 | 1,200 | 0 | 4,200 |
| 2025-05-23 | 0 | 6,400 | 0 | 1,300 | 0 | 5,100 |
| 2025-05-16 | 0 | 4,300 | 0 | 1,200 | 0 | 3,100 |
| 2025-05-09 | 0 | 3,700 | 0 | 900 | 0 | 2,800 |
| 2025-05-02 | 0 | 3,700 | 0 | 900 | 0 | 2,800 |
| 2025-04-25 | 0 | 4,300 | 0 | 1,300 | 0 | 3,000 |
| 2025-04-18 | 0 | 4,500 | 0 | 1,300 | 0 | 3,200 |
| 2025-04-11 | 0 | 3,900 | 0 | 1,000 | 0 | 2,900 |
| 2025-04-04 | 0 | 3,700 | 0 | 800 | 0 | 2,900 |
| 2025-03-28 | 0 | 4,400 | 0 | 1,200 | 0 | 3,200 |
| 2025-03-21 | 0 | 7,600 | 0 | 1,700 | 0 | 5,900 |
| 2025-03-14 | 0 | 11,000 | 0 | 1,500 | 0 | 9,500 |
| 2025-03-07 | 0 | 10,900 | 0 | 1,300 | 0 | 9,600 |
| 2025-02-28 | 0 | 10,900 | 0 | 1,300 | 0 | 9,600 |
| 2025-02-21 | 0 | 12,300 | 0 | 2,000 | 0 | 10,300 |
| 2025-02-14 | 0 | 11,100 | 0 | 1,800 | 0 | 9,300 |
| 2025-02-07 | 0 | 12,100 | 0 | 2,500 | 0 | 9,600 |
| 2025-01-31 | 0 | 10,800 | 0 | 1,400 | 0 | 9,400 |
| 2025-01-24 | 0 | 12,000 | 0 | 1,400 | 0 | 10,600 |
| 2025-01-17 | 0 | 11,400 | 0 | 1,300 | 0 | 10,100 |
| 2025-01-10 | 0 | 11,500 | 0 | 700 | 0 | 10,800 |
| 2024-12-27 | 0 | 11,600 | 0 | 800 | 0 | 10,800 |
| 2024-12-20 | 0 | 12,100 | 0 | 900 | 0 | 11,200 |
| 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 |
|---|---|---|---|
| 20250514 | 15:30 | エヌアイデイ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250218 | 15:30 | エヌアイデイ | 組織変更、役員の異動および人事異動に関するお知らせ |
| 20250207 | 15:30 | エヌアイデイ | 2025年３月期 第３四半期決算短信〔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）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 | 2025-06-06 16:24:25 |
| 2349 | 2 | 2025.6.4IR「第58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：495KB］New | 2025-06-04 09:30:19 |
| 2349 | 2 | 2025.6.4IR「第58期定時株主総会招集ご通知及び株主総会資料」を掲載しました。［PDF：930KB］New | 2025-06-04 09:30:18 |
| 2349 | 2 | 2025.5.30IR「2025年3月期決算説明会資料」を掲載しました。 [PDF:2,062KB]New | 2025-05-30 19:31:06 |
| 2349 | 2 | 株式会社エヌアイデイ 2025年3月期 決算説明会 | 2025-05-30 19:29:07 |
| 2349 | 2 | 2025.5.14IR「2025年3月期決算ダイジェスト」を掲載しました。［PDF：144KB］New | 2025-05-14 16:32:27 |
| 2349 | 2 | 2025.5.14IR「2025年3月期決算短信」を掲載しました。［PDF：281KB］New | 2025-05-14 16:32:26 |
| 2349 | 2 | 2025.2.18IR組織変更、役員の異動および人事異動に関するお知らせ [PDF：245KB]New | 2025-02-18 19:30:29 |
| 2349 | 2 | 2025.2.7IR「2025年3月期第3四半期決算ダイジェスト」を掲載しました。［PDF：181KB］New | 2025-02-08 02:31:12 |
| 2349 | 2 | 2025.2.7IR「2025年3月期第3四半期決算短信」を掲載しました。［PDF：260KB］New | 2025-02-08 02:31:10 |