| 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 | 2,100 | 2,116 | 2,095 | 2,108 | 10,000 | 6 | 100% | 100% | 68% | ▲▲▲▲▲ | 101% | 102% | 102% | 100% | 103% |
| 20240925 | 2,110 | 2,127 | 2,101 | 2,121 | 12,500 | 13 | 101% | 101% | 125% | ▲▲▲▲▲▲ | 102% | 101% | 101% | 100% | 104% |
| 20240926 | 2,132 | 2,170 | 2,128 | 2,170 | 29,400 | 49 | 102% | 102% | 235% | ▲▲▲▲▲▲▲ | 100% | 101% | 100% | 100% | 106% |
| 20240927 | 2,148 | 2,164 | 2,138 | 2,142 | 15,300 | -28 | 99% | 100% | 52% | ▼ | 101% | 104% | 103% | 99% | 105% |
| 20240930 | 2,092 | 2,139 | 2,092 | 2,121 | 11,800 | -21 | 99% | 101% | 77% | ▼▼ | 101% | 102% | 100% | 98% | 104% |
| 20241001 | 2,137 | 2,158 | 2,127 | 2,149 | 13,100 | 28 | 101% | 101% | 111% | ▲ | 100% | 102% | 100% | 99% | 105% |
| 20241002 | 2,134 | 2,158 | 2,129 | 2,137 | 14,000 | -12 | 99% | 100% | 107% | ▼ | 100% | 99% | 99% | 98% | 104% |
| 20241003 | 2,158 | 2,169 | 2,153 | 2,167 | 13,000 | 30 | 101% | 100% | 93% | ▲ | 101% | 99% | 98% | 100% | 106% |
| 20241004 | 2,169 | 2,189 | 2,169 | 2,184 | 16,200 | 17 | 101% | 101% | 125% | ▲▲ | 99% | 98% | 97% | 100% | 107% |
| 20241007 | 2,189 | 2,193 | 2,164 | 2,174 | 13,100 | -10 | 100% | 99% | 81% | ▼ | 99% | 99% | 98% | 100% | 106% |
| 20241008 | 2,169 | 2,169 | 2,142 | 2,142 | 7,300 | -32 | 99% | 99% | 56% | ▼▼ | 100% | 100% | 100% | 98% | 105% |
| 20241009 | 2,144 | 2,157 | 2,141 | 2,147 | 7,000 | 5 | 100% | 100% | 96% | ▲ | 99% | 99% | 100% | 98% | 105% |
| 20241010 | 2,148 | 2,148 | 2,121 | 2,133 | 5,700 | -14 | 99% | 99% | 81% | ▼ | 100% | 100% | 101% | 98% | 104% |
| 20241011 | 2,132 | 2,135 | 2,122 | 2,135 | 7,600 | 2 | 100% | 100% | 133% | ▲ | 100% | 100% | 100% | 98% | 104% |
| 20241015 | 2,136 | 2,154 | 2,135 | 2,146 | 9,600 | 11 | 101% | 100% | 126% | ▲▲ | 99% | 99% | 100% | 98% | 104% |
| 20241016 | 2,146 | 2,164 | 2,132 | 2,134 | 11,200 | -12 | 99% | 99% | 117% | ▼ | 100% | 99% | 100% | 98% | 103% |
| 20241017 | 2,136 | 2,151 | 2,125 | 2,137 | 7,700 | 3 | 100% | 100% | 69% | ▲ | 100% | 99% | 100% | 98% | 103% |
| 20241018 | 2,140 | 2,140 | 2,125 | 2,130 | 3,900 | -7 | 100% | 100% | 51% | ▼ | 100% | 99% | 101% | 98% | 101% |
| 20241021 | 2,122 | 2,129 | 2,116 | 2,120 | 4,300 | -10 | 100% | 100% | 110% | ▼▼ | 100% | 99% | 101% | 97% | 101% |
| 20241022 | 2,125 | 2,129 | 2,108 | 2,118 | 7,400 | -2 | 100% | 100% | 172% | ▼▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20241023 | 2,115 | 2,117 | 2,105 | 2,105 | 5,700 | -13 | 99% | 100% | 77% | ▼▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241024 | 2,103 | 2,120 | 2,102 | 2,111 | 6,800 | 6 | 100% | 100% | 119% | ▲ | 99% | 101% | 102% | 97% | 100% |
| 20241025 | 2,111 | 2,112 | 2,091 | 2,091 | 8,200 | -20 | 99% | 99% | 121% | ▼ | 101% | 102% | 103% | 96% | 100% |
| 20241028 | 2,083 | 2,114 | 2,083 | 2,109 | 4,900 | 18 | 101% | 101% | 60% | ▲ | 101% | 100% | 102% | 97% | 101% |
| 20241029 | 2,109 | 2,131 | 2,109 | 2,131 | 5,900 | 22 | 101% | 101% | 120% | ▲▲ | 99% | 99% | 100% | 98% | 102% |
| 20241030 | 2,131 | 2,131 | 2,109 | 2,116 | 25,100 | -15 | 99% | 99% | 425% | ▼ | 101% | 102% | 101% | 97% | 101% |
| 20241031 | 2,105 | 2,132 | 2,105 | 2,125 | 6,700 | 9 | 100% | 101% | 27% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241101 | 2,117 | 2,129 | 2,101 | 2,108 | 7,400 | -17 | 99% | 100% | 110% | ▼ | 101% | 102% | 102% | 97% | 101% |
| 20241105 | 2,103 | 2,120 | 2,103 | 2,116 | 4,600 | 8 | 100% | 101% | 62% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241106 | 2,114 | 2,130 | 2,111 | 2,120 | 8,100 | 4 | 100% | 100% | 176% | ▲▲ | 100% | 101% | 100% | 99% | 101% |
| 20241107 | 2,131 | 2,145 | 2,116 | 2,141 | 9,800 | 21 | 101% | 100% | 121% | ▲▲▲ | 101% | 101% | 100% | 100% | 102% |
| 20241108 | 2,133 | 2,145 | 2,131 | 2,145 | 8,500 | 4 | 100% | 101% | 87% | ▲▲▲▲ | 99% | 99% | 100% | 100% | 103% |
| 20241111 | 2,145 | 2,145 | 2,130 | 2,131 | 4,600 | -14 | 99% | 99% | 54% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241112 | 2,134 | 2,140 | 2,128 | 2,134 | 7,600 | 3 | 100% | 100% | 165% | ▲ | 101% | 100% | 101% | 99% | 102% |
| 20241113 | 2,128 | 2,144 | 2,126 | 2,144 | 11,700 | 10 | 100% | 101% | 154% | ▲▲ | 99% | 99% | 100% | 100% | 103% |
| 20241114 | 2,143 | 2,144 | 2,123 | 2,123 | 4,300 | -21 | 99% | 99% | 37% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20241115 | 2,125 | 2,140 | 2,125 | 2,130 | 4,600 | 7 | 100% | 100% | 107% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20241118 | 2,130 | 2,142 | 2,130 | 2,133 | 5,000 | 3 | 100% | 100% | 109% | ▲▲ | 99% | 99% | 102% | 99% | 102% |
| 20241119 | 2,133 | 2,142 | 2,120 | 2,120 | 6,600 | -13 | 99% | 99% | 132% | ▼ | 100% | 100% | 103% | 99% | 101% |
| 20241120 | 2,120 | 2,131 | 2,120 | 2,120 | 3,600 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 103% | 99% | 101% |
| 20241121 | 2,117 | 2,127 | 2,115 | 2,115 | 2,800 | -5 | 100% | 100% | 78% | ▼ | 100% | 100% | 103% | 99% | 101% |
| 20241122 | 2,130 | 2,136 | 2,120 | 2,120 | 1,600 | 5 | 100% | 100% | 57% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20241125 | 2,120 | 2,133 | 2,120 | 2,120 | 5,400 | 0 | 100% | 100% | 338% | -- | 100% | 100% | 103% | 99% | 101% |
| 20241126 | 2,121 | 2,134 | 2,116 | 2,120 | 5,700 | 0 | 100% | 100% | 106% | -- | 99% | 101% | 103% | 99% | 101% |
| 20241127 | 2,119 | 2,119 | 2,103 | 2,103 | 6,000 | -17 | 99% | 99% | 105% | ▼ | 101% | 102% | 104% | 98% | 100% |
| 20241128 | 2,104 | 2,135 | 2,104 | 2,135 | 6,500 | 32 | 102% | 101% | 108% | ▲ | 99% | 100% | 102% | 100% | 102% |
| 20241129 | 2,136 | 2,136 | 2,113 | 2,113 | 5,000 | -22 | 99% | 99% | 77% | ▼ | 100% | 101% | 104% | 99% | 100% |
| 20241202 | 2,109 | 2,121 | 2,105 | 2,112 | 8,000 | -1 | 100% | 100% | 160% | ▼▼ | 101% | 102% | 104% | 98% | 100% |
| 20241203 | 2,112 | 2,139 | 2,112 | 2,139 | 6,500 | 27 | 101% | 101% | 81% | ▲ | 99% | 100% | 103% | 100% | 102% |
| 20241204 | 2,135 | 2,137 | 2,124 | 2,124 | 3,300 | -15 | 99% | 99% | 51% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20241205 | 2,129 | 2,132 | 2,124 | 2,132 | 5,500 | 8 | 100% | 100% | 167% | ▲ | 100% | 102% | 102% | 99% | 101% |
| 20241206 | 2,132 | 2,132 | 2,125 | 2,125 | 2,500 | -7 | 100% | 100% | 45% | ▼ | 101% | 102% | 0% | 99% | 101% |
| 20241209 | 2,129 | 2,145 | 2,126 | 2,144 | 10,900 | 19 | 101% | 101% | 436% | ▲ | 100% | 101% | 0% | 100% | 102% |
| 20241210 | 2,144 | 2,148 | 2,137 | 2,139 | 6,800 | -5 | 100% | 100% | 62% | ▼ | 100% | 102% | 0% | 100% | 102% |
| 20241211 | 2,140 | 2,148 | 2,140 | 2,140 | 5,400 | 1 | 100% | 100% | 79% | ▲ | 101% | 102% | 0% | 100% | 102% |
| 20241212 | 2,149 | 2,164 | 2,146 | 2,164 | 12,900 | 24 | 101% | 101% | 239% | ▲▲ | 101% | 102% | 0% | 100% | 103% |
| 20241213 | 2,145 | 2,169 | 2,145 | 2,161 | 10,400 | -3 | 100% | 101% | 81% | ▼ | 101% | 101% | 0% | 100% | 103% |
| 20241216 | 2,161 | 2,175 | 2,159 | 2,175 | 11,800 | 14 | 101% | 101% | 113% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241217 | 2,175 | 2,184 | 2,175 | 2,184 | 8,800 | 9 | 100% | 100% | 75% | ▲▲ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 2,185 | 2,185 | 2,171 | 2,184 | 5,000 | 0 | 100% | 100% | 57% | -- | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 2,179 | 2,189 | 2,176 | 2,189 | 5,300 | 5 | 100% | 100% | 106% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241220 | 2,189 | 2,189 | 2,171 | 2,171 | 7,100 | -18 | 99% | 99% | 134% | ▼ | % | % | % | 99% | 103% |
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 | 2,900 | 2,200 | 800 | 1,400 | 2,100 | 800 |
| 2024-12-06 | 2,400 | 2,000 | 500 | 700 | 1,900 | 1,300 |
| 2024-11-29 | 3,100 | 2,400 | 1,100 | 700 | 2,000 | 1,700 |
| 2024-11-22 | 2,800 | 1,800 | 500 | 700 | 2,300 | 1,100 |
| 2024-11-15 | 2,300 | 1,300 | 500 | 700 | 1,800 | 600 |
| 2024-11-08 | 3,000 | 1,300 | 400 | 700 | 2,600 | 600 |
| 2024-11-01 | 2,600 | 1,400 | 400 | 700 | 2,200 | 700 |
| 2024-10-25 | 2,700 | 1,300 | 400 | 700 | 2,300 | 600 |
| 2024-10-18 | 2,900 | 1,300 | 400 | 700 | 2,500 | 600 |
| 2024-10-11 | 2,500 | 1,900 | 400 | 1,100 | 2,100 | 800 |
| 2024-10-04 | 2,700 | 1,200 | 400 | 800 | 2,300 | 400 |
| 2024-09-27 | 2,400 | 1,200 | 400 | 700 | 2,000 | 500 |
| 2024-09-20 | 2,500 | 2,000 | 800 | 800 | 1,700 | 1,200 |
| 2024-09-13 | 2,400 | 4,500 | 900 | 1,300 | 1,500 | 3,200 |
| 2024-09-06 | 2,500 | 4,300 | 900 | 1,100 | 1,600 | 3,200 |
| 2024-08-30 | 2,700 | 2,800 | 600 | 1,100 | 2,100 | 1,700 |
| 2024-08-23 | 2,200 | 2,100 | 500 | 1,100 | 1,700 | 1,000 |
| 2024-08-16 | 2,500 | 2,000 | 500 | 800 | 2,000 | 1,200 |
| 2024-08-09 | 2,300 | 1,900 | 500 | 800 | 1,800 | 1,100 |
| 2024-08-02 | 3,200 | 2,600 | 600 | 1,300 | 2,600 | 1,300 |
| 2024-07-26 | 2,800 | 4,300 | 500 | 2,100 | 2,300 | 2,200 |
| 2024-07-19 | 2,900 | 5,400 | 500 | 2,100 | 2,400 | 3,300 |
| 2024-07-12 | 2,800 | 5,300 | 400 | 2,200 | 2,400 | 3,100 |
| 2024-07-05 | 2,500 | 5,000 | 400 | 1,800 | 2,100 | 3,200 |
| 2024-06-28 | 2,200 | 5,000 | 400 | 1,800 | 1,800 | 3,200 |
| 2024-06-21 | 1,900 | 4,900 | 400 | 1,800 | 1,500 | 3,100 |
| 2024-06-14 | 2,200 | 5,800 | 400 | 2,200 | 1,800 | 3,600 |
| 2024-06-07 | 2,600 | 5,500 | 400 | 2,000 | 2,200 | 3,500 |
| 2024-05-31 | 2,800 | 5,400 | 400 | 2,100 | 2,400 | 3,300 |
| 2024-05-24 | 3,500 | 5,900 | 400 | 2,300 | 3,100 | 3,600 |
| 2024-05-17 | 3,000 | 6,700 | 400 | 2,400 | 2,600 | 4,300 |
| 2024-05-10 | 6,400 | 8,700 | 400 | 2,600 | 6,000 | 6,100 |
| 2024-05-02 | 5,600 | 9,600 | 500 | 2,400 | 5,100 | 7,200 |
| 2024-04-26 | 6,500 | 10,000 | 500 | 2,400 | 6,000 | 7,600 |
| 2024-04-19 | 6,400 | 11,600 | 500 | 2,900 | 5,900 | 8,700 |
| 2024-04-12 | 7,700 | 9,300 | 600 | 3,100 | 7,100 | 6,200 |
| 2024-04-05 | 17,300 | 10,900 | 600 | 2,300 | 16,700 | 8,600 |
| 2024-03-29 | 37,300 | 10,800 | 7,400 | 2,100 | 29,900 | 8,700 |
| 2024-03-22 | 513,100 | 8,000 | 484,500 | 1,600 | 28,600 | 6,400 |
| 2024-03-15 | 471,900 | 6,900 | 454,900 | 1,100 | 17,000 | 5,800 |
| 2024-03-08 | 297,500 | 11,400 | 291,100 | 1,900 | 6,400 | 9,500 |
| 2024-03-01 | 104,700 | 8,800 | 99,100 | 2,500 | 5,600 | 6,300 |
| 2024-02-22 | 32,800 | 8,300 | 26,900 | 1,600 | 5,900 | 6,700 |
| 2024-02-16 | 22,100 | 7,800 | 17,000 | 2,800 | 5,100 | 5,000 |
| 2024-02-09 | 17,200 | 11,100 | 11,800 | 3,800 | 5,400 | 7,300 |
| 2024-02-02 | 12,300 | 3,100 | 7,900 | 700 | 4,400 | 2,400 |
| 2024-01-26 | 8,400 | 2,000 | 4,400 | 700 | 4,000 | 1,300 |
| 2024-01-19 | 7,300 | 2,300 | 3,200 | 1,200 | 4,100 | 1,100 |
| 2024-01-12 | 5,700 | 3,900 | 2,600 | 1,100 | 3,100 | 2,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:00 | なとり | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | なとり | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | なとり | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240424 | 15:00 | なとり | 業績予想の修正、及び期末配当予想の修正に関するお知らせ |
| 20240327 | 16:00 | なとり | 減損損失（特別損失）の計上に関するお知らせ |
| 20240207 | 15:00 | なとり | 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 |
|---|---|---|---|
| 2922 | 1 | おつまみのなとり－株式会社なとり | 2024-12-21 17:25:17 |
| 2922 | 2 | IR情報第77期 中間報告書（株主のみなさまへ） | 2024-12-04 18:33:06 |
| 2922 | 2 | IR情報第76回定時株主総会決議ご通知 | 2024-06-28 18:35:50 |
| 2922 | 2 | IR情報第76期 報告書（株主のみなさまへ） | 2024-06-28 18:35:49 |
| 2922 | 2 | 株式基本情報 | 2024-06-28 18:30:42 |
| 2922 | 2 | 財務ハイライト | 2024-06-28 18:30:41 |
| 2922 | 2 | 配当金 | 2024-06-28 18:30:40 |
| 2922 | 2 | IR情報当社取締役会の実効性に関する評価結果の概要 | 2024-06-18 13:56:00 |
| 2922 | 2 | IR情報2024年3月期 決算短信 | 2024-06-18 13:55:59 |
| 2922 | 2 | IR情報2023年3月期 第2四半期報告書 | 2024-06-16 07:01:41 |