| 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 | 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% | 98% | 97% | 101% |
| 20241008 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | -1 | 100% | 100% | 2% | ▼ | 100% | 99% | 98% | 97% | 101% |
| 20241009 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 3 | 100% | 100% | 500% | ▲ | 100% | 99% | 98% | 97% | 101% |
| 20241010 | 1,240 | 1,240 | 1,240 | 1,240 | 500 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 97% | 97% | 101% |
| 20241011 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 98% | 97% | 101% |
| 20241015 | 1,228 | 1,239 | 1,227 | 1,227 | 2,900 | -13 | 99% | 100% | 1450% | ▼ | 99% | 99% | 98% | 96% | 100% |
| 20241016 | 1,232 | 1,238 | 1,218 | 1,218 | 1,000 | -9 | 99% | 99% | 34% | ▼▼ | 100% | 99% | 98% | 95% | 100% |
| 20241017 | 1,222 | 1,234 | 1,220 | 1,223 | 1,300 | 5 | 100% | 100% | 130% | ▲ | 100% | 99% | 97% | 96% | 100% |
| 20241018 | 1,230 | 1,230 | 1,228 | 1,229 | 500 | 6 | 100% | 100% | 38% | ▲▲ | 101% | 100% | 98% | 96% | 101% |
| 20241021 | 1,213 | 1,232 | 1,213 | 1,225 | 1,900 | -4 | 100% | 101% | 380% | ▼ | 100% | 99% | 97% | 96% | 101% |
| 20241022 | 1,221 | 1,221 | 1,215 | 1,215 | 300 | -10 | 99% | 100% | 16% | ▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20241023 | 1,207 | 1,210 | 1,207 | 1,207 | 1,400 | -8 | 99% | 100% | 467% | ▼▼▼ | 101% | 100% | 97% | 96% | 100% |
| 20241024 | 1,205 | 1,214 | 1,205 | 1,214 | 3,500 | 7 | 101% | 101% | 250% | ▲ | 100% | 99% | 94% | 97% | 101% |
| 20241025 | 1,212 | 1,212 | 1,209 | 1,211 | 300 | -3 | 100% | 100% | 9% | ▼ | 100% | 101% | 96% | 97% | 100% |
| 20241028 | 1,189 | 1,195 | 1,179 | 1,193 | 1,100 | -18 | 99% | 100% | 367% | ▼▼ | 100% | 99% | 95% | 96% | 100% |
| 20241029 | 1,195 | 1,200 | 1,189 | 1,192 | 1,700 | -1 | 100% | 100% | 155% | ▼▼▼ | 101% | 100% | 94% | 96% | 100% |
| 20241030 | 1,188 | 1,203 | 1,188 | 1,202 | 500 | 10 | 101% | 101% | 29% | ▲ | 100% | 99% | 93% | 97% | 101% |
| 20241031 | 1,199 | 1,200 | 1,199 | 1,200 | 500 | -2 | 100% | 100% | 100% | ▼ | 99% | 99% | 93% | 97% | 101% |
| 20241101 | 1,200 | 1,208 | 1,188 | 1,188 | 1,800 | -12 | 99% | 99% | 360% | ▼▼ | 98% | 97% | 92% | 96% | 100% |
| 20241105 | 1,210 | 1,210 | 1,172 | 1,186 | 5,600 | -2 | 100% | 98% | 311% | ▼▼▼ | 100% | 96% | 94% | 96% | 100% |
| 20241106 | 1,187 | 1,188 | 1,187 | 1,188 | 400 | 2 | 100% | 100% | 7% | ▲ | 102% | 98% | 95% | 96% | 100% |
| 20241107 | 1,167 | 1,188 | 1,161 | 1,187 | 4,300 | -1 | 100% | 102% | 1075% | ▼ | 99% | 96% | 94% | 96% | 100% |
| 20241108 | 1,186 | 1,186 | 1,158 | 1,170 | 1,700 | -17 | 99% | 99% | 40% | ▼▼ | 98% | 95% | 95% | 94% | 100% |
| 20241111 | 1,170 | 1,170 | 1,121 | 1,145 | 1,500 | -25 | 98% | 98% | 88% | ▼▼▼ | 97% | 97% | 97% | 92% | 100% |
| 20241112 | 1,135 | 1,165 | 1,085 | 1,103 | 11,200 | -42 | 96% | 97% | 747% | ▼▼▼▼ | 103% | 99% | 99% | 90% | 100% |
| 20241113 | 1,111 | 1,148 | 1,103 | 1,140 | 4,000 | 37 | 103% | 103% | 36% | ▲ | 98% | 96% | 97% | 93% | 103% |
| 20241114 | 1,132 | 1,137 | 1,110 | 1,110 | 3,200 | -30 | 97% | 98% | 80% | ▼ | 99% | 97% | 99% | 90% | 101% |
| 20241115 | 1,109 | 1,138 | 1,100 | 1,100 | 2,000 | -10 | 99% | 99% | 63% | ▼▼ | 100% | 98% | 99% | 90% | 100% |
| 20241118 | 1,100 | 1,100 | 1,097 | 1,099 | 1,100 | -1 | 100% | 100% | 55% | ▼▼▼ | 99% | 101% | 99% | 90% | 100% |
| 20241119 | 1,099 | 1,099 | 1,072 | 1,092 | 2,500 | -7 | 99% | 99% | 227% | ▼▼▼▼ | 100% | 103% | 101% | 90% | 100% |
| 20241120 | 1,081 | 1,091 | 1,071 | 1,077 | 3,700 | -15 | 99% | 100% | 148% | ▼▼▼▼▼ | 100% | 102% | 102% | 89% | 100% |
| 20241121 | 1,072 | 1,082 | 1,070 | 1,075 | 8,700 | -2 | 100% | 100% | 235% | ▼▼▼▼▼▼ | 100% | 102% | 101% | 89% | 100% |
| 20241122 | 1,075 | 1,079 | 1,074 | 1,079 | 700 | 4 | 100% | 100% | 8% | ▲ | 103% | 102% | 100% | 89% | 100% |
| 20241125 | 1,079 | 1,112 | 1,072 | 1,112 | 4,900 | 33 | 103% | 103% | 700% | ▲▲ | 101% | 101% | 100% | 93% | 103% |
| 20241126 | 1,082 | 1,092 | 1,070 | 1,089 | 2,700 | -23 | 98% | 101% | 55% | ▼ | 99% | 100% | 99% | 91% | 101% |
| 20241127 | 1,095 | 1,100 | 1,086 | 1,086 | 1,700 | -3 | 100% | 99% | 63% | ▼▼ | 101% | 100% | 99% | 90% | 101% |
| 20241128 | 1,091 | 1,109 | 1,091 | 1,100 | 1,200 | 14 | 101% | 101% | 71% | ▲ | 100% | 99% | 98% | 92% | 102% |
| 20241129 | 1,100 | 1,100 | 1,086 | 1,098 | 900 | -2 | 100% | 100% | 75% | ▼ | 99% | 99% | 98% | 92% | 102% |
| 20241202 | 1,098 | 1,098 | 1,075 | 1,090 | 1,800 | -8 | 99% | 99% | 200% | ▼▼ | 100% | 100% | 96% | 92% | 101% |
| 20241203 | 1,090 | 1,093 | 1,078 | 1,093 | 3,800 | 3 | 100% | 100% | 211% | ▲ | 100% | 100% | 96% | 92% | 102% |
| 20241204 | 1,084 | 1,085 | 1,083 | 1,085 | 1,100 | -8 | 99% | 100% | 29% | ▼ | 100% | 99% | 95% | 91% | 101% |
| 20241205 | 1,092 | 1,092 | 1,092 | 1,092 | 100 | 7 | 101% | 100% | 9% | ▲ | 100% | 99% | 94% | 93% | 102% |
| 20241206 | 1,085 | 1,089 | 1,078 | 1,088 | 1,400 | -4 | 100% | 100% | 1400% | ▼ | 99% | 99% | 0% | 95% | 101% |
| 20241209 | 1,088 | 1,088 | 1,081 | 1,081 | 400 | -7 | 99% | 99% | 29% | ▼▼ | 99% | 99% | 0% | 95% | 101% |
| 20241210 | 1,089 | 1,089 | 1,081 | 1,081 | 1,300 | 0 | 100% | 99% | 325% | -- | 100% | 99% | 0% | 95% | 101% |
| 20241211 | 1,078 | 1,078 | 1,078 | 1,078 | 300 | -3 | 100% | 100% | 23% | ▼ | 100% | 97% | 0% | 97% | 100% |
| 20241212 | 1,079 | 1,086 | 1,078 | 1,079 | 2,000 | 1 | 100% | 100% | 667% | ▲ | 100% | 96% | 0% | 97% | 100% |
| 20241213 | 1,079 | 1,079 | 1,075 | 1,077 | 1,300 | -2 | 100% | 100% | 65% | ▼ | 100% | 97% | 0% | 97% | 100% |
| 20241216 | 1,073 | 1,073 | 1,072 | 1,072 | 600 | -5 | 100% | 100% | 46% | ▼▼ | 99% | 96% | 0% | 96% | 100% |
| 20241217 | 1,061 | 1,061 | 1,041 | 1,051 | 5,400 | -21 | 98% | 99% | 900% | ▼▼▼ | 102% | 0% | 0% | 95% | 100% |
| 20241218 | 1,021 | 1,051 | 1,021 | 1,037 | 6,000 | -14 | 99% | 102% | 111% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241219 | 1,037 | 1,040 | 1,032 | 1,037 | 1,800 | 0 | 100% | 100% | 30% | -- | 98% | 0% | 0% | 93% | 100% |
| 20241220 | 1,033 | 1,037 | 1,017 | 1,017 | 4,100 | -20 | 98% | 98% | 228% | ▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 44,300 | 0 | 14,600 | 0 | 29,700 |
| 2024-12-06 | 0 | 42,300 | 0 | 14,200 | 0 | 28,100 |
| 2024-11-29 | 0 | 41,000 | 0 | 14,300 | 0 | 26,700 |
| 2024-11-22 | 0 | 41,200 | 0 | 14,400 | 0 | 26,800 |
| 2024-11-15 | 0 | 40,900 | 0 | 14,100 | 0 | 26,800 |
| 2024-11-08 | 0 | 40,800 | 0 | 13,800 | 0 | 27,000 |
| 2024-11-01 | 0 | 39,600 | 0 | 13,700 | 0 | 25,900 |
| 2024-10-25 | 0 | 39,000 | 0 | 13,600 | 0 | 25,400 |
| 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 |
|---|---|---|---|
| 20241114 | 15:00 | Ｇ－日本ナレッジ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241114 | 15:00 | Ｇ－日本ナレッジ | 2025年３月期第２四半期（中間期）業績予想と実績値との差異に関するお知らせ |
| 20241114 | 15:00 | Ｇ－日本ナレッジ | 2025年３月期第２四半期（中間期）決算説明資料 |
| 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 | 2024-12-21 14:26:38 |
| 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 |