| 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 | 1,455 | 1,455 | 1,450 | 1,450 | 600 | -5 | 100% | 100% | 55% | ▼▼ | 100% | 102% | 107% | 99% | 104% |
| 20250311 | 1,439 | 1,440 | 1,438 | 1,438 | 900 | -12 | 99% | 100% | 150% | ▼▼▼ | 100% | 102% | 107% | 98% | 102% |
| 20250312 | 1,437 | 1,446 | 1,436 | 1,438 | 700 | 0 | 100% | 100% | 78% | -- | 102% | 102% | 106% | 98% | 102% |
| 20250313 | 1,446 | 1,468 | 1,438 | 1,468 | 400 | 30 | 102% | 102% | 57% | ▲ | 100% | 101% | 105% | 100% | 103% |
| 20250314 | 1,465 | 1,465 | 1,446 | 1,460 | 1,400 | -8 | 99% | 100% | 350% | ▼ | 100% | 102% | 103% | 99% | 102% |
| 20250317 | 1,462 | 1,467 | 1,462 | 1,462 | 1,900 | 2 | 100% | 100% | 136% | ▲ | 102% | 104% | 103% | 100% | 102% |
| 20250318 | 1,450 | 1,487 | 1,450 | 1,472 | 1,500 | 10 | 101% | 102% | 79% | ▲▲ | 100% | 105% | 101% | 100% | 103% |
| 20250319 | 1,460 | 1,466 | 1,460 | 1,466 | 600 | -6 | 100% | 100% | 40% | ▼ | 100% | 103% | 96% | 100% | 103% |
| 20250321 | 1,488 | 1,496 | 1,483 | 1,483 | 3,000 | 17 | 101% | 100% | 500% | ▲ | 101% | 104% | 97% | 100% | 104% |
| 20250324 | 1,482 | 1,494 | 1,481 | 1,494 | 800 | 11 | 101% | 101% | 27% | ▲▲ | 100% | 102% | 96% | 100% | 104% |
| 20250325 | 1,500 | 1,518 | 1,500 | 1,503 | 3,100 | 9 | 101% | 100% | 388% | ▲▲▲ | 102% | 102% | 97% | 100% | 105% |
| 20250326 | 1,504 | 1,530 | 1,504 | 1,528 | 1,700 | 25 | 102% | 102% | 55% | ▲▲▲▲ | 100% | 99% | 95% | 100% | 107% |
| 20250327 | 1,526 | 1,530 | 1,502 | 1,530 | 700 | 2 | 100% | 100% | 41% | ▲▲▲▲▲ | 100% | 97% | 94% | 100% | 107% |
| 20250328 | 1,540 | 1,550 | 1,499 | 1,536 | 9,700 | 6 | 100% | 100% | 1386% | ▲▲▲▲▲▲ | 100% | 96% | 95% | 100% | 107% |
| 20250331 | 1,530 | 1,531 | 1,500 | 1,531 | 4,800 | -5 | 100% | 100% | 49% | ▼ | 99% | 93% | 95% | 100% | 106% |
| 20250401 | 1,532 | 1,532 | 1,510 | 1,512 | 1,500 | -19 | 99% | 99% | 31% | ▼▼ | 99% | 90% | 96% | 98% | 105% |
| 20250402 | 1,512 | 1,512 | 1,481 | 1,498 | 2,800 | -14 | 99% | 99% | 187% | ▼▼▼ | 99% | 95% | 98% | 98% | 104% |
| 20250403 | 1,490 | 1,490 | 1,446 | 1,472 | 5,800 | -26 | 98% | 99% | 207% | ▼▼▼▼ | 97% | 97% | 100% | 96% | 102% |
| 20250404 | 1,462 | 1,462 | 1,388 | 1,420 | 9,100 | -52 | 96% | 97% | 157% | ▼▼▼▼▼ | 96% | 99% | 103% | 92% | 100% |
| 20250408 | 1,419 | 1,419 | 1,359 | 1,360 | 6,500 | -60 | 96% | 96% | 71% | ▼▼▼▼▼▼ | 97% | 105% | 108% | 89% | 100% |
| 20250409 | 1,348 | 1,350 | 1,311 | 1,313 | 5,500 | -47 | 97% | 97% | 85% | ▼▼▼▼▼▼▼ | 104% | 104% | 106% | 85% | 100% |
| 20250410 | 1,362 | 1,425 | 1,362 | 1,420 | 2,600 | 107 | 108% | 104% | 47% | ▲ | 105% | 106% | 109% | 92% | 108% |
| 20250411 | 1,330 | 1,399 | 1,325 | 1,399 | 6,400 | -21 | 99% | 105% | 246% | ▼ | 101% | 102% | 101% | 91% | 107% |
| 20250414 | 1,400 | 1,420 | 1,387 | 1,408 | 3,100 | 9 | 101% | 101% | 48% | ▲ | 101% | 102% | 100% | 92% | 107% |
| 20250415 | 1,408 | 1,420 | 1,390 | 1,420 | 1,600 | 12 | 101% | 101% | 52% | ▲▲ | 100% | 102% | 99% | 92% | 108% |
| 20250416 | 1,417 | 1,417 | 1,398 | 1,416 | 4,200 | -4 | 100% | 100% | 263% | ▼ | 100% | 104% | 99% | 92% | 108% |
| 20250417 | 1,404 | 1,416 | 1,404 | 1,410 | 400 | -6 | 100% | 100% | 10% | ▼▼ | 101% | 103% | 100% | 92% | 107% |
| 20250418 | 1,411 | 1,430 | 1,411 | 1,427 | 2,200 | 17 | 101% | 101% | 550% | ▲ | 100% | 101% | 99% | 93% | 109% |
| 20250421 | 1,441 | 1,441 | 1,415 | 1,440 | 2,400 | 13 | 101% | 100% | 109% | ▲▲ | 100% | 100% | 100% | 94% | 110% |
| 20250422 | 1,440 | 1,445 | 1,440 | 1,440 | 3,500 | 0 | 100% | 100% | 146% | -- | 100% | 97% | 100% | 94% | 110% |
| 20250423 | 1,450 | 1,460 | 1,445 | 1,455 | 1,200 | 15 | 101% | 100% | 34% | ▲ | 100% | 97% | 100% | 95% | 111% |
| 20250424 | 1,457 | 1,463 | 1,450 | 1,450 | 800 | -5 | 100% | 100% | 67% | ▼ | 100% | 97% | 102% | 94% | 110% |
| 20250425 | 1,451 | 1,466 | 1,445 | 1,445 | 10,600 | -5 | 100% | 100% | 1325% | ▼▼ | 98% | 97% | 104% | 94% | 110% |
| 20250428 | 1,432 | 1,432 | 1,385 | 1,402 | 8,100 | -43 | 97% | 98% | 76% | ▼▼▼ | 99% | 98% | 107% | 92% | 107% |
| 20250430 | 1,416 | 1,416 | 1,401 | 1,407 | 2,500 | 5 | 100% | 99% | 31% | ▲ | 100% | 99% | 108% | 93% | 107% |
| 20250501 | 1,402 | 1,403 | 1,402 | 1,403 | 1,900 | -4 | 100% | 100% | 76% | ▼ | 99% | 99% | 107% | 94% | 107% |
| 20250502 | 1,410 | 1,410 | 1,386 | 1,391 | 2,800 | -12 | 99% | 99% | 147% | ▼▼ | 99% | 99% | 109% | 94% | 106% |
| 20250507 | 1,393 | 1,393 | 1,373 | 1,375 | 4,400 | -16 | 99% | 99% | 157% | ▼▼▼ | 101% | 101% | 110% | 95% | 105% |
| 20250508 | 1,376 | 1,391 | 1,376 | 1,386 | 3,500 | 11 | 101% | 101% | 80% | ▲ | 100% | 99% | 109% | 95% | 106% |
| 20250509 | 1,394 | 1,395 | 1,390 | 1,391 | 1,000 | 5 | 100% | 100% | 29% | ▲▲ | 100% | 100% | 109% | 96% | 106% |
| 20250512 | 1,390 | 1,410 | 1,359 | 1,384 | 17,000 | -7 | 99% | 100% | 1700% | ▼ | 99% | 101% | 108% | 95% | 101% |
| 20250513 | 1,397 | 1,397 | 1,386 | 1,386 | 1,400 | 2 | 100% | 99% | 8% | ▲ | 99% | 102% | 109% | 95% | 101% |
| 20250514 | 1,391 | 1,391 | 1,374 | 1,374 | 1,200 | -12 | 99% | 99% | 86% | ▼ | 100% | 105% | 110% | 94% | 100% |
| 20250515 | 1,380 | 1,394 | 1,380 | 1,384 | 3,300 | 10 | 101% | 100% | 275% | ▲ | 100% | 104% | 109% | 95% | 101% |
| 20250516 | 1,392 | 1,394 | 1,383 | 1,394 | 5,100 | 10 | 101% | 100% | 155% | ▲▲ | 101% | 104% | 99% | 96% | 101% |
| 20250519 | 1,397 | 1,410 | 1,397 | 1,410 | 2,600 | 16 | 101% | 101% | 51% | ▲▲▲ | 101% | 104% | 98% | 97% | 103% |
| 20250520 | 1,414 | 1,422 | 1,406 | 1,422 | 3,700 | 12 | 101% | 101% | 142% | ▲▲▲▲ | 101% | 104% | 97% | 98% | 103% |
| 20250521 | 1,430 | 1,445 | 1,429 | 1,444 | 6,400 | 22 | 102% | 101% | 173% | ▲▲▲▲▲ | 99% | 103% | 95% | 99% | 105% |
| 20250522 | 1,451 | 1,451 | 1,426 | 1,438 | 11,600 | -6 | 100% | 99% | 181% | ▼ | 101% | 105% | 96% | 99% | 105% |
| 20250523 | 1,438 | 1,453 | 1,436 | 1,453 | 11,100 | 15 | 101% | 101% | 96% | ▲ | 101% | 104% | 0% | 100% | 106% |
| 20250526 | 1,461 | 1,475 | 1,461 | 1,475 | 12,600 | 22 | 102% | 101% | 114% | ▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20250527 | 1,482 | 1,486 | 1,467 | 1,485 | 15,700 | 10 | 101% | 100% | 125% | ▲▲▲ | 100% | 92% | 0% | 100% | 108% |
| 20250528 | 1,492 | 1,492 | 1,463 | 1,490 | 14,200 | 5 | 100% | 100% | 90% | ▲▲▲▲ | 101% | 91% | 0% | 100% | 108% |
| 20250529 | 1,494 | 1,515 | 1,493 | 1,515 | 11,900 | 25 | 102% | 101% | 84% | ▲▲▲▲▲ | 100% | 91% | 0% | 100% | 110% |
| 20250530 | 1,511 | 1,515 | 1,470 | 1,515 | 31,700 | 0 | 100% | 100% | 266% | -- | 97% | 98% | 0% | 100% | 110% |
| 20250602 | 1,412 | 1,412 | 1,366 | 1,373 | 92,300 | -142 | 91% | 97% | 291% | ▼ | 98% | 100% | 0% | 91% | 100% |
| 20250603 | 1,387 | 1,387 | 1,360 | 1,360 | 31,200 | -13 | 99% | 98% | 34% | ▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20250604 | 1,363 | 1,366 | 1,360 | 1,360 | 10,000 | 0 | 100% | 100% | 32% | -- | 100% | 0% | 0% | 90% | 100% |
| 20250605 | 1,369 | 1,385 | 1,363 | 1,374 | 16,700 | 14 | 101% | 100% | 167% | ▲ | 101% | 0% | 0% | 91% | 101% |
| 20250606 | 1,376 | 1,390 | 1,376 | 1,383 | 4,800 | 9 | 101% | 101% | 29% | ▲▲ | % | % | % | 91% | 102% |
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 | 700 | 98,500 | 700 | 55,500 | 0 | 43,000 |
| 2025-05-23 | 0 | 78,900 | 0 | 59,600 | 0 | 19,300 |
| 2025-05-16 | 0 | 74,500 | 0 | 57,200 | 0 | 17,300 |
| 2025-05-09 | 0 | 67,200 | 0 | 51,100 | 0 | 16,100 |
| 2025-05-02 | 0 | 66,200 | 0 | 50,500 | 0 | 15,700 |
| 2025-04-25 | 2,400 | 60,500 | 2,400 | 45,500 | 0 | 15,000 |
| 2025-04-18 | 0 | 61,800 | 0 | 46,500 | 0 | 15,300 |
| 2025-04-11 | 0 | 60,200 | 0 | 47,000 | 0 | 13,200 |
| 2025-04-04 | 0 | 63,100 | 0 | 47,400 | 0 | 15,700 |
| 2025-03-28 | 0 | 80,700 | 0 | 61,200 | 0 | 19,500 |
| 2025-03-21 | 0 | 78,300 | 0 | 61,100 | 0 | 17,200 |
| 2025-03-14 | 0 | 76,100 | 0 | 61,100 | 0 | 15,000 |
| 2025-03-07 | 0 | 75,400 | 0 | 61,500 | 0 | 13,900 |
| 2025-02-28 | 200 | 74,100 | 200 | 58,000 | 0 | 16,100 |
| 2025-02-21 | 0 | 75,500 | 0 | 58,000 | 0 | 17,500 |
| 2025-02-14 | 0 | 64,400 | 0 | 46,200 | 0 | 18,200 |
| 2025-02-07 | 0 | 62,600 | 0 | 46,200 | 0 | 16,400 |
| 2025-01-31 | 0 | 61,300 | 0 | 46,500 | 0 | 14,800 |
| 2025-01-24 | 0 | 62,200 | 0 | 46,500 | 0 | 15,700 |
| 2025-01-17 | 0 | 61,500 | 0 | 46,600 | 0 | 14,900 |
| 2025-01-10 | 0 | 60,200 | 0 | 45,600 | 0 | 14,600 |
| 2024-12-27 | 0 | 60,500 | 0 | 45,400 | 0 | 15,100 |
| 2024-12-20 | 0 | 60,900 | 0 | 45,900 | 0 | 15,000 |
| 2024-12-13 | 0 | 61,100 | 0 | 45,100 | 0 | 16,000 |
| 2024-12-06 | 0 | 60,300 | 0 | 45,100 | 0 | 15,200 |
| 2024-11-29 | 0 | 60,400 | 0 | 45,000 | 0 | 15,400 |
| 2024-11-22 | 0 | 59,200 | 0 | 44,600 | 0 | 14,600 |
| 2024-11-15 | 0 | 59,700 | 0 | 44,600 | 0 | 15,100 |
| 2024-11-08 | 0 | 58,800 | 0 | 44,700 | 0 | 14,100 |
| 2024-11-01 | 0 | 57,100 | 0 | 43,900 | 0 | 13,200 |
| 2024-10-25 | 0 | 57,200 | 0 | 43,300 | 0 | 13,900 |
| 2024-10-18 | 0 | 57,600 | 0 | 43,600 | 0 | 14,000 |
| 2024-10-11 | 0 | 58,400 | 0 | 43,500 | 0 | 14,900 |
| 2024-10-04 | 0 | 61,800 | 0 | 43,600 | 0 | 18,200 |
| 2024-09-27 | 0 | 62,600 | 0 | 43,400 | 0 | 19,200 |
| 2024-09-20 | 0 | 63,400 | 0 | 43,500 | 0 | 19,900 |
| 2024-09-13 | 0 | 63,000 | 0 | 43,000 | 0 | 20,000 |
| 2024-09-06 | 0 | 63,000 | 0 | 43,000 | 0 | 20,000 |
| 2024-08-30 | 0 | 63,600 | 0 | 43,000 | 0 | 20,600 |
| 2024-08-23 | 0 | 63,600 | 0 | 43,000 | 0 | 20,600 |
| 2024-08-16 | 0 | 70,000 | 0 | 46,000 | 0 | 24,000 |
| 2024-08-09 | 0 | 69,800 | 0 | 47,600 | 0 | 22,200 |
| 2024-08-02 | 0 | 79,700 | 0 | 56,100 | 0 | 23,600 |
| 2024-07-26 | 0 | 79,100 | 0 | 58,100 | 0 | 21,000 |
| 2024-07-19 | 0 | 76,600 | 0 | 57,400 | 0 | 19,200 |
| 2024-07-12 | 0 | 76,500 | 0 | 57,400 | 0 | 19,100 |
| 2024-07-05 | 0 | 77,100 | 0 | 57,400 | 0 | 19,700 |
| 2024-06-28 | 0 | 78,700 | 0 | 58,900 | 0 | 19,800 |
| 2024-06-21 | 0 | 80,600 | 0 | 60,400 | 0 | 20,200 |
| 2024-06-14 | 0 | 79,300 | 0 | 58,100 | 0 | 21,200 |
| 2024-06-07 | 0 | 76,700 | 0 | 55,600 | 0 | 21,100 |
| 2024-05-31 | 0 | 70,500 | 0 | 52,700 | 0 | 17,800 |
| 2024-05-24 | 0 | 69,600 | 0 | 52,300 | 0 | 17,300 |
| 2024-05-17 | 0 | 68,400 | 0 | 51,300 | 0 | 17,100 |
| 2024-05-10 | 0 | 68,900 | 0 | 51,300 | 0 | 17,600 |
| 2024-05-02 | 0 | 67,800 | 0 | 51,300 | 0 | 16,500 |
| 2024-04-26 | 0 | 67,400 | 0 | 51,300 | 0 | 16,100 |
| 2024-04-19 | 0 | 69,500 | 0 | 51,200 | 0 | 18,300 |
| 2024-04-12 | 0 | 71,700 | 0 | 53,800 | 0 | 17,900 |
| 2024-04-05 | 0 | 73,400 | 0 | 54,200 | 0 | 19,200 |
| 2024-03-29 | 0 | 77,500 | 0 | 59,400 | 0 | 18,100 |
| 2024-03-22 | 0 | 76,300 | 0 | 59,500 | 0 | 16,800 |
| 2024-03-15 | 0 | 75,700 | 0 | 59,200 | 0 | 16,500 |
| 2024-03-08 | 0 | 71,400 | 0 | 53,600 | 0 | 17,800 |
| 2024-03-01 | 0 | 73,200 | 0 | 52,800 | 0 | 20,400 |
| 2024-02-22 | 0 | 68,700 | 0 | 51,600 | 0 | 17,100 |
| 2024-02-16 | 0 | 69,500 | 0 | 52,600 | 0 | 16,900 |
| 2024-02-09 | 0 | 67,300 | 0 | 52,500 | 0 | 14,800 |
| 2024-02-02 | 0 | 67,100 | 0 | 52,700 | 0 | 14,400 |
| 2024-01-26 | 0 | 65,600 | 0 | 51,700 | 0 | 13,900 |
| 2024-01-19 | 0 | 65,700 | 0 | 51,400 | 0 | 14,300 |
| 2024-01-12 | 0 | 65,500 | 0 | 51,300 | 0 | 14,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 15:30 | ナトコ | 2025年10月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250327 | 15:30 | ナトコ | 三丸化学株式会社の株式取得（子会社化）に関するお知らせ |
| 20250228 | 15:30 | ナトコ | 2025年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250228 | 15:30 | ナトコ | 当社の従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20250128 | 15:30 | ナトコ | 当社の従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20241213 | 15:30 | ナトコ | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | ナトコ | 剰余金の配当に関するお知らせ |
| 20241213 | 15:30 | ナトコ | 中期経営計画策定に関するお知らせ |
| 20240906 | 15:00 | ナトコ | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240531 | 15:00 | ナトコ | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240229 | 15:00 | ナトコ | 2024年10月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240222 | 15:00 | ナトコ | 当社の従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240125 | 15:30 | ナトコ | 当社の従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4627 | 1 | NATOCO - ナトコ株式会社｜「表面の進化」でよりよい社会をつくる会社 | 2025-06-06 19:24:02 |
| 4627 | 2 | IR Information｜NATOCO - ナトコ株式会社 | 2024-06-15 12:47:08 |
| 4627 | 3 | 製品紹介 サステナトコ Vol.05｜NATOCO - ナトコ株式会社 | 2025-05-30 22:30:21 |
| 4627 | 3 | 『エコナ®』の段ボールの変更について｜NATOCO - ナトコ株式会社 | 2025-04-03 23:29:10 |
| 4627 | 3 | JUMTOFに出展した塗料が「基盤の窓口」で紹介されました！｜NATOCO - ナトコ株式会社 | 2025-02-21 19:30:12 |
| 4627 | 3 | 製品紹介 サステナトコ Vol.04｜NATOCO - ナトコ株式会社 | 2025-02-03 20:29:41 |
| 4627 | 3 | 製品紹介 サステナトコ Vol.03｜NATOCO - ナトコ株式会社 | 2024-11-28 20:29:58 |
| 4627 | 3 | 2026年度卒向 オープン・カンパニー/就業体験 開催｜NATOCO - ナトコ株式会社 | 2024-11-05 15:30:23 |
| 4627 | 3 | 製品紹介 サステナトコ Vol.02｜NATOCO - ナトコ株式会社 | 2024-10-28 12:29:46 |
| 4627 | 3 | 日本国際工作機械見本市（JIMTOF2024）に出展します｜NATOCO - ナトコ株式会社 | 2024-09-27 19:29:46 |