| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250624 | 5,779 | 5,787 | 5,686 | 5,700 | 1,221,900 | 15 | 100% | 99% | 104% | ▲ | 0 | 0 | 0 | 98% | 100% | 94% | 96% | 2% |
| 20250625 | 5,782 | 5,790 | 5,668 | 5,693 | 1,568,700 | -7 | 100% | 98% | 128% | ▼ | 0 | 0 | 0 | 99% | 99% | 95% | 96% | 2% |
| 20250626 | 5,718 | 5,756 | 5,655 | 5,676 | 1,315,100 | -17 | 100% | 99% | 84% | ▼▼ | 0 | 0 | 0 | 102% | 99% | 95% | 95% | 2% |
| 20250627 | 5,684 | 5,784 | 5,682 | 5,783 | 1,306,400 | 107 | 102% | 102% | 99% | ▲ | 0 | 0 | 0 | 100% | 96% | 93% | 97% | 4% |
| 20250630 | 5,800 | 5,864 | 5,771 | 5,783 | 1,415,500 | 0 | 100% | 100% | 108% | -- | 0 | 0 | 0 | 98% | 97% | 94% | 97% | 3% |
| 20250701 | 5,793 | 5,815 | 5,641 | 5,689 | 1,036,500 | -94 | 98% | 98% | 73% | ▼ | 0 | 0 | 0 | 98% | 98% | 95% | 96% | 1% |
| 20250702 | 5,714 | 5,718 | 5,598 | 5,611 | 1,125,100 | -78 | 99% | 98% | 109% | ▼▼ | 0 | 0 | 0 | 99% | 98% | 96% | 94% | 0% |
| 20250703 | 5,626 | 5,664 | 5,517 | 5,574 | 1,386,900 | -37 | 99% | 99% | 123% | ▼▼▼ | 0 | 0 | 0 | 100% | 98% | 98% | 94% | 0% |
| 20250704 | 5,555 | 5,610 | 5,543 | 5,572 | 736,000 | -2 | 100% | 100% | 53% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 96% | 97% | 94% | 0% |
| 20250707 | 5,539 | 5,616 | 5,533 | 5,599 | 612,700 | 27 | 100% | 101% | 83% | ▲ | 0 | 0 | 0 | 99% | 95% | 96% | 94% | 0% |
| 20250708 | 5,600 | 5,600 | 5,477 | 5,524 | 1,703,500 | -75 | 99% | 99% | 278% | ▼ | 0 | 0 | 0 | 99% | 96% | 0% | 93% | 0% |
| 20250709 | 5,502 | 5,530 | 5,351 | 5,427 | 1,835,500 | -97 | 98% | 99% | 108% | ▼▼ | 0 | 0 | 0 | 98% | 97% | 0% | 91% | 0% |
| 20250710 | 5,438 | 5,444 | 5,331 | 5,331 | 1,890,800 | -96 | 98% | 98% | 103% | ▼▼▼ | 0 | 0 | 0 | 98% | 100% | 0% | 90% | 0% |
| 20250711 | 5,380 | 5,412 | 5,282 | 5,292 | 1,125,100 | -39 | 99% | 98% | 60% | ▼▼▼▼ | 0 | 0 | 0 | 100% | 103% | 0% | 89% | 0% |
| 20250714 | 5,253 | 5,303 | 5,208 | 5,275 | 1,241,800 | -17 | 100% | 100% | 110% | ▼▼▼▼▼ | 0 | 0 | 0 | 98% | 102% | 0% | 89% | 0% |
| 20250715 | 5,300 | 5,300 | 5,206 | 5,212 | 1,242,200 | -63 | 99% | 98% | 100% | ▼▼▼▼▼▼ | 0 | 0 | 0 | 101% | 103% | 0% | 88% | 0% |
| 20250716 | 5,225 | 5,294 | 5,199 | 5,278 | 1,510,600 | 66 | 101% | 101% | 122% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 89% | 1% |
| 20250717 | 5,327 | 5,418 | 5,296 | 5,393 | 1,387,800 | 115 | 102% | 101% | 92% | ▲▲ | 0 | 0 | 0 | 98% | 0% | 0% | 92% | 3% |
| 20250718 | 5,501 | 5,504 | 5,412 | 5,418 | 1,287,300 | 25 | 100% | 98% | 93% | ▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 94% | 4% |
| 20250722 | 5,400 | 5,452 | 5,319 | 5,333 | 1,354,900 | -85 | 98% | 99% | 105% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 92% | 2% |
| 20250723 | 5,334 | 5,398 | 5,278 | 5,359 | 1,620,000 | 26 | 100% | 100% | 120% | ▲ | 0 | 0 | 0 | % | % | % | 93% | 3% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250623 | 15:30 | ＮＲＩ | 支配株主等に関する事項について |
| 20250424 | 15:30 | ＮＲＩ | 2025年3月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20250313 | 15:30 | ＮＲＩ | 代表取締役の異動に関するお知らせ |
| 20250130 | 15:30 | ＮＲＩ | 2025年3月期 第3四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20250130 | 15:30 | ＮＲＩ | 2025年3月期第3四半期 決算概要 |
| 20250130 | 15:30 | ＮＲＩ | 業績予想及び配当予想の修正に関するお知らせ |
| 20250130 | 15:30 | ＮＲＩ | 監査等委員会設置会社への移行に関するお知らせ |
| 20241030 | 15:00 | ＮＲＩ | 2025年3月期 第2四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241030 | 15:00 | ＮＲＩ | 2025年3月期第2四半期 決算概要 |
| 20241028 | 15:00 | ＮＲＩ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241002 | 15:00 | ＮＲＩ | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:00 | ＮＲＩ | 自己株式の取得状況に関するお知らせ |
| 20240725 | 15:00 | ＮＲＩ | 2025年3月期 第1四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240725 | 15:00 | ＮＲＩ | 2025年3月期第1四半期 決算概要 |
| 20240712 | 15:00 | ＮＲＩ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240702 | 15:00 | ＮＲＩ | 自己株式の取得状況に関するお知らせ |
| 20240624 | 15:00 | ＮＲＩ | 支配株主等に関する事項について |
| 20240621 | 16:00 | ＮＲＩ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240604 | 15:00 | ＮＲＩ | 自己株式の取得状況に関するお知らせ |
| 20240425 | 15:00 | ＮＲＩ | 2024年3月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240425 | 15:00 | ＮＲＩ | 2024年3月期 決算概要 |
| 20240425 | 15:00 | ＮＲＩ | 自己株式の取得に関するお知らせ |
| 20240308 | 15:00 | ＮＲＩ | 自己株式の消却に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-18 | Barclays Capital Securities Ltd | 2,971,496 | 0.51% | ▲ | 66,200 | 5,501 | 5,504 | 5,412 | 5,418 | 1,287,300 |
| 2025-07-17 | Barclays Capital Securities Ltd | 2,905,296 | 0.49% | ▼ | -530,300 | 5,327 | 5,418 | 5,296 | 5,393 | 1,387,800 |
| 2025-07-01 | Barclays Capital Securities Ltd | 3,435,596 | 0.59% | ▼ | -86,900 | 5,793 | 5,815 | 5,641 | 5,689 | 1,036,500 |
| 2025-06-30 | Barclays Capital Securities Ltd | 3,522,496 | 0.60% | ▲ | 576,887 | 5,800 | 5,864 | 5,771 | 5,783 | 1,415,500 |
| 2025-06-24 | Barclays Capital Securities Ltd | 2,945,609 | 0.50% | ▲ | 5,779 | 5,787 | 5,686 | 5,700 | 1,221,900 | |
| 2024-11-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,893,002 | 0.49% | ▼ | -70,400 | 4,350 | 4,452 | 4,335 | 4,427 | 1,402,200 |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,963,402 | 0.50% | ▲ | 65,146 | 4,446 | 4,511 | 4,446 | 4,485 | 3,101,700 |
| 2024-11-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,898,256 | 0.49% | ▼ | -31,300 | 4,636 | 4,649 | 4,592 | 4,615 | 1,097,700 |
| 2024-11-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,929,556 | 0.50% | ▲ | 4,710 | 4,735 | 4,668 | 4,694 | 1,258,000 | |
| 2024-10-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,882,311 | 0.49% | ▼ | -463,396 | 4,846 | 4,857 | 4,793 | 4,815 | 1,300,800 |
| 2024-10-17 | Barclays Capital Securities Ltd | 2,744,295 | 0.47% | ▼ | -618,000 | 5,102 | 5,114 | 5,032 | 5,045 | 1,851,300 |
| 2024-10-10 | Barclays Capital Securities Ltd | 3,362,295 | 0.57% | ▼ | -637,400 | 5,202 | 5,238 | 5,165 | 5,228 | 1,530,800 |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,345,707 | 0.57% | ▼ | -182,325 | 5,202 | 5,238 | 5,165 | 5,228 | 1,530,800 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 2,588,648 | 0.44% | ▼ | -1,248,770 | 5,237 | 5,264 | 5,180 | 5,183 | 1,536,800 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 3,837,418 | 0.66% | ▲ | 541,798 | 5,062 | 5,179 | 5,042 | 5,160 | 2,073,000 |
| 2024-10-07 | Barclays Capital Securities Ltd | 3,999,695 | 0.68% | ▼ | -358,400 | 5,150 | 5,166 | 5,077 | 5,121 | 1,684,700 |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,528,032 | 0.60% | ▲ | 596,300 | 5,062 | 5,162 | 5,061 | 5,103 | 1,818,000 |
| 2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 3,295,620 | 0.56% | ▼ | -265,473 | 5,252 | 5,272 | 5,055 | 5,113 | 3,139,200 |
| 2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 2,732,754 | 0.47% | ▼ | -227,542 | 5,217 | 5,241 | 5,136 | 5,160 | 2,873,300 |
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 2,960,296 | 0.50% | ▲ | 5,255 | 5,354 | 5,229 | 5,283 | 2,986,800 | |
| 2024-09-30 | Barclays Capital Securities Ltd | 4,358,095 | 0.74% | ▲ | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 | |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,931,732 | 0.50% | ▲ | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 | |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 3,561,093 | 0.61% | ▲ | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 |