| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,361 | 1,367 | 1,336 | 1,349 | 3,800 | -20 | 99% | 99% | 475% | ▼ | 101% | 103% | 98% | 94% | 101% |
| 20240726 | 1,326 | 1,346 | 1,323 | 1,345 | 2,200 | -4 | 100% | 101% | 58% | ▼ | 100% | 97% | 94% | 93% | 100% |
| 20240729 | 1,389 | 1,405 | 1,372 | 1,389 | 2,700 | 44 | 103% | 100% | 123% | ▲ | 100% | 96% | 94% | 96% | 103% |
| 20240730 | 1,383 | 1,410 | 1,349 | 1,380 | 3,300 | -9 | 99% | 100% | 122% | ▼ | 101% | 93% | 96% | 96% | 103% |
| 20240731 | 1,351 | 1,392 | 1,351 | 1,364 | 1,400 | -16 | 99% | 101% | 42% | ▼ | 100% | 93% | 96% | 95% | 101% |
| 20240801 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | -13 | 99% | 100% | 14% | ▼ | 100% | 94% | 98% | 94% | 100% |
| 20240802 | 1,328 | 1,354 | 1,328 | 1,328 | 2,800 | -23 | 98% | 100% | 1400% | ▼ | 97% | 97% | 100% | 92% | 100% |
| 20240805 | 1,306 | 1,306 | 1,200 | 1,263 | 11,200 | -65 | 95% | 97% | 400% | ▼ | 99% | 101% | 103% | 88% | 100% |
| 20240806 | 1,263 | 1,263 | 1,214 | 1,255 | 4,300 | -8 | 99% | 99% | 38% | ▼ | 98% | 105% | 105% | 89% | 100% |
| 20240807 | 1,238 | 1,295 | 1,208 | 1,208 | 8,900 | -47 | 96% | 98% | 207% | ▼ | 103% | 107% | 108% | 86% | 100% |
| 20240808 | 1,208 | 1,245 | 1,208 | 1,245 | 1,300 | 37 | 103% | 103% | 15% | ▲ | 102% | 103% | 105% | 89% | 103% |
| 20240809 | 1,244 | 1,264 | 1,223 | 1,264 | 1,300 | 19 | 102% | 102% | 100% | ▲▲ | 101% | 102% | 103% | 90% | 105% |
| 20240813 | 1,264 | 1,281 | 1,234 | 1,281 | 1,600 | 17 | 101% | 101% | 123% | ▲▲▲ | 102% | 101% | 102% | 91% | 106% |
| 20240814 | 1,274 | 1,311 | 1,274 | 1,298 | 1,200 | 17 | 101% | 102% | 75% | ▲▲▲▲ | 101% | 101% | 101% | 93% | 107% |
| 20240815 | 1,268 | 1,298 | 1,268 | 1,277 | 1,000 | -21 | 98% | 101% | 83% | ▼ | 103% | 103% | 103% | 92% | 106% |
| 20240816 | 1,247 | 1,285 | 1,247 | 1,285 | 3,300 | 8 | 101% | 103% | 330% | ▲ | 100% | 101% | 100% | 93% | 106% |
| 20240819 | 1,283 | 1,285 | 1,282 | 1,285 | 500 | 0 | 100% | 100% | 15% | -- | 100% | 101% | 100% | 93% | 106% |
| 20240820 | 1,285 | 1,285 | 1,284 | 1,284 | 900 | -1 | 100% | 100% | 180% | ▼ | 100% | 101% | 100% | 92% | 106% |
| 20240821 | 1,285 | 1,285 | 1,270 | 1,285 | 600 | 1 | 100% | 100% | 67% | ▲ | 100% | 101% | 100% | 93% | 106% |
| 20240822 | 1,283 | 1,283 | 1,283 | 1,283 | 100 | -2 | 100% | 100% | 17% | ▼ | 101% | 101% | 100% | 92% | 106% |
| 20240823 | 1,282 | 1,295 | 1,282 | 1,295 | 600 | 12 | 101% | 101% | 600% | ▲ | 103% | 100% | 101% | 93% | 107% |
| 20240826 | 1,266 | 1,300 | 1,266 | 1,300 | 4,000 | 5 | 100% | 103% | 667% | ▲▲ | 100% | 99% | 98% | 94% | 108% |
| 20240827 | 1,300 | 1,300 | 1,270 | 1,300 | 2,500 | 0 | 100% | 100% | 63% | -- | 100% | 99% | 98% | 94% | 108% |
| 20240828 | 1,299 | 1,299 | 1,248 | 1,296 | 1,600 | -4 | 100% | 100% | 64% | ▼ | 100% | 101% | 100% | 95% | 107% |
| 20240829 | 1,270 | 1,271 | 1,270 | 1,271 | 200 | -25 | 98% | 100% | 13% | ▼▼ | 100% | 100% | 100% | 94% | 105% |
| 20240830 | 1,271 | 1,271 | 1,271 | 1,271 | 200 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 100% | 96% | 105% |
| 20240902 | 1,270 | 1,284 | 1,270 | 1,284 | 1,000 | 13 | 101% | 101% | 500% | ▲ | 102% | 102% | 102% | 99% | 106% |
| 20240903 | 1,257 | 1,285 | 1,256 | 1,282 | 3,400 | -2 | 100% | 102% | 340% | ▼ | 101% | 102% | 101% | 99% | 106% |
| 20240904 | 1,258 | 1,280 | 1,255 | 1,274 | 1,600 | -8 | 99% | 101% | 47% | ▼▼ | 102% | 102% | 102% | 98% | 105% |
| 20240905 | 1,250 | 1,272 | 1,250 | 1,269 | 900 | -5 | 100% | 102% | 56% | ▼▼▼ | 99% | 100% | 100% | 98% | 102% |
| 20240906 | 1,262 | 1,269 | 1,251 | 1,251 | 500 | -18 | 99% | 99% | 56% | ▼▼▼▼ | 102% | 101% | 100% | 96% | 100% |
| 20240909 | 1,250 | 1,280 | 1,236 | 1,279 | 5,900 | 28 | 102% | 102% | 1180% | ▲ | 100% | 99% | 98% | 98% | 102% |
| 20240910 | 1,278 | 1,278 | 1,277 | 1,277 | 200 | -2 | 100% | 100% | 3% | ▼ | 100% | 101% | 99% | 98% | 102% |
| 20240911 | 1,266 | 1,266 | 1,263 | 1,263 | 500 | -14 | 99% | 100% | 250% | ▼▼ | 100% | 101% | 98% | 97% | 101% |
| 20240912 | 1,263 | 1,263 | 1,262 | 1,262 | 200 | -1 | 100% | 100% | 40% | ▼▼▼ | 100% | 102% | 99% | 97% | 101% |
| 20240913 | 1,255 | 1,260 | 1,255 | 1,260 | 400 | -2 | 100% | 100% | 200% | ▼▼▼▼ | 99% | 102% | 99% | 97% | 101% |
| 20240917 | 1,252 | 1,252 | 1,245 | 1,245 | 300 | -15 | 99% | 99% | 75% | ▼▼▼▼▼ | 102% | 101% | 100% | 96% | 100% |
| 20240918 | 1,245 | 1,275 | 1,240 | 1,274 | 3,200 | 29 | 102% | 102% | 1067% | ▲ | 99% | 99% | 98% | 98% | 102% |
| 20240919 | 1,269 | 1,269 | 1,258 | 1,258 | 300 | -16 | 99% | 99% | 9% | ▼ | 101% | 99% | 98% | 97% | 101% |
| 20240920 | 1,269 | 1,276 | 1,249 | 1,276 | 3,600 | 18 | 101% | 101% | 1200% | ▲ | 99% | 98% | 97% | 98% | 102% |
| 20240924 | 1,275 | 1,275 | 1,261 | 1,262 | 1,100 | -14 | 99% | 99% | 31% | ▼ | 100% | 98% | 99% | 97% | 101% |
| 20240925 | 1,256 | 1,256 | 1,255 | 1,255 | 300 | -7 | 99% | 100% | 27% | ▼▼ | 99% | 99% | 99% | 97% | 101% |
| 20240926 | 1,255 | 1,273 | 1,243 | 1,243 | 2,300 | -12 | 99% | 99% | 767% | ▼▼▼ | 98% | 97% | 97% | 96% | 100% |
| 20240927 | 1,273 | 1,273 | 1,243 | 1,250 | 1,300 | 7 | 101% | 98% | 57% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20240930 | 1,237 | 1,237 | 1,233 | 1,235 | 500 | -15 | 99% | 100% | 38% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241001 | 1,237 | 1,237 | 1,236 | 1,237 | 1,300 | 2 | 100% | 100% | 260% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20241002 | 1,242 | 1,242 | 1,236 | 1,236 | 1,600 | -1 | 100% | 100% | 123% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241003 | 1,235 | 1,250 | 1,229 | 1,237 | 2,100 | 1 | 100% | 100% | 131% | ▲ | 99% | 100% | 99% | 97% | 100% |
| 20241004 | 1,237 | 1,237 | 1,207 | 1,223 | 5,000 | -14 | 99% | 99% | 238% | ▼ | 101% | 101% | 99% | 96% | 100% |
| 20241007 | 1,230 | 1,263 | 1,230 | 1,238 | 5,300 | 15 | 101% | 101% | 106% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241008 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | -1 | 100% | 100% | 2% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241009 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 3 | 100% | 100% | 500% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241010 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 0% | 97% | 101% |
| 20241011 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 0% | 97% | 101% |
| 20241015 | 1,228 | 1,239 | 1,227 | 1,227 | 2,900 | -13 | 99% | 100% | 1450% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241016 | 1,232 | 1,238 | 1,218 | 1,218 | 1,000 | -9 | 99% | 99% | 34% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241017 | 1,222 | 1,234 | 1,220 | 1,223 | 1,300 | 5 | 100% | 100% | 130% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 1,230 | 1,230 | 1,228 | 1,229 | 500 | 6 | 100% | 100% | 38% | ▲▲ | 101% | 0% | 0% | 96% | 101% |
| 20241021 | 1,213 | 1,232 | 1,213 | 1,225 | 1,900 | -4 | 100% | 101% | 380% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241022 | 1,221 | 1,221 | 1,215 | 1,215 | 300 | -10 | 99% | 100% | 16% | ▼▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 39,600 | 0 | 14,000 | 0 | 25,600 |
| 2024-10-11 | 0 | 38,800 | 0 | 14,000 | 0 | 24,800 |
| 2024-10-04 | 0 | 38,000 | 0 | 13,800 | 0 | 24,200 |
| 2024-09-27 | 0 | 33,900 | 0 | 13,900 | 0 | 20,000 |
| 2024-09-20 | 0 | 36,600 | 0 | 16,300 | 0 | 20,300 |
| 2024-09-13 | 0 | 40,500 | 0 | 20,200 | 0 | 20,300 |
| 2024-09-06 | 0 | 44,300 | 0 | 20,900 | 0 | 23,400 |
| 2024-08-30 | 0 | 44,100 | 0 | 21,200 | 0 | 22,900 |
| 2024-08-23 | 0 | 44,400 | 0 | 21,900 | 0 | 22,500 |
| 2024-08-16 | 0 | 45,200 | 0 | 22,700 | 0 | 22,500 |
| 2024-08-09 | 0 | 46,400 | 0 | 23,700 | 0 | 22,700 |
| 2024-08-02 | 0 | 49,800 | 0 | 28,800 | 0 | 21,000 |
| 2024-07-26 | 0 | 51,500 | 0 | 30,400 | 0 | 21,100 |
| 2024-07-19 | 0 | 52,700 | 0 | 30,500 | 0 | 22,200 |
| 2024-07-12 | 0 | 54,300 | 0 | 32,000 | 0 | 22,300 |
| 2024-07-05 | 0 | 54,100 | 0 | 33,000 | 0 | 21,100 |
| 2024-06-28 | 0 | 58,700 | 0 | 35,700 | 0 | 23,000 |
| 2024-06-21 | 0 | 60,600 | 0 | 36,100 | 0 | 24,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | Ｇ－日本ナレッジ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | Ｇ－日本ナレッジ | 2025年３月期 第１四半期決算説明資料 |
| 20240701 | 16:00 | Ｇ－日本ナレッジ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕(非連結)」の一部訂正について |
| 20240628 | 13:00 | Ｇ－日本ナレッジ | 事業計画及び成長可能性に関する説明資料 |
| 20240627 | 16:00 | Ｇ－日本ナレッジ | 新役員体制に関するお知らせ |
| 20240527 | 15:00 | Ｇ－日本ナレッジ | 剰余金の配当に関するお知らせ |
| 20240214 | 15:00 | Ｇ－日本ナレッジ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5252 | 1 | TOP｜日本ナレッジ株式会社 | 2024-10-23 05:20:24 |
| 5252 | 2 | IR news｜日本ナレッジ株式会社 | 2024-06-26 17:37:35 |
| 5252 | 2 | IR TOP｜日本ナレッジ株式会社 | 2024-06-26 17:37:34 |
| 5252 | 3 | お知らせ一覧｜日本ナレッジ株式会社 | 2024-06-26 17:37:33 |