| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 996 | 1,006 | 990 | 1,005 | 3,200 | 10 | 101% | 101% | 267% | ▲ | 101% | 101% | 101% | 96% | 102% |
| 20250121 | 996 | 1,017 | 979 | 1,009 | 7,400 | 4 | 100% | 101% | 231% | ▲▲ | 100% | 100% | 100% | 97% | 103% |
| 20250122 | 1,005 | 1,005 | 993 | 1,000 | 4,400 | -9 | 99% | 100% | 59% | ▼ | 100% | 101% | 101% | 96% | 102% |
| 20250123 | 999 | 1,000 | 996 | 1,000 | 3,400 | 0 | 100% | 100% | 77% | -- | 101% | 101% | 102% | 98% | 102% |
| 20250124 | 995 | 1,007 | 995 | 1,001 | 5,100 | 1 | 100% | 101% | 150% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250127 | 1,000 | 1,010 | 1,000 | 1,000 | 6,300 | -1 | 100% | 100% | 124% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20250128 | 1,006 | 1,007 | 1,005 | 1,007 | 1,000 | 7 | 101% | 100% | 16% | ▲ | 100% | 99% | 100% | 100% | 102% |
| 20250129 | 1,009 | 1,009 | 1,008 | 1,008 | 1,400 | 1 | 100% | 100% | 140% | ▲▲ | 99% | 98% | 100% | 100% | 103% |
| 20250130 | 1,008 | 1,008 | 999 | 999 | 700 | -9 | 99% | 99% | 50% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20250131 | 999 | 999 | 998 | 999 | 400 | 0 | 100% | 100% | 57% | -- | 101% | 102% | 101% | 99% | 102% |
| 20250203 | 994 | 1,009 | 994 | 1,003 | 1,300 | 4 | 100% | 101% | 325% | ▲ | 99% | 100% | 100% | 99% | 102% |
| 20250204 | 1,003 | 1,007 | 990 | 990 | 3,500 | -13 | 99% | 99% | 269% | ▼ | 100% | 102% | 102% | 98% | 101% |
| 20250205 | 990 | 1,004 | 990 | 991 | 5,000 | 1 | 100% | 100% | 143% | ▲ | 101% | 101% | 101% | 98% | 101% |
| 20250206 | 997 | 1,009 | 997 | 1,009 | 1,400 | 18 | 102% | 101% | 28% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20250207 | 1,009 | 1,009 | 1,005 | 1,006 | 500 | -3 | 100% | 100% | 36% | ▼ | 101% | 100% | 101% | 100% | 102% |
| 20250210 | 1,000 | 1,006 | 1,000 | 1,006 | 1,400 | 0 | 100% | 101% | 280% | -- | 100% | 100% | 100% | 100% | 102% |
| 20250212 | 1,006 | 1,006 | 1,006 | 1,006 | 3,000 | 0 | 100% | 100% | 214% | -- | 101% | 101% | 101% | 100% | 102% |
| 20250213 | 998 | 1,010 | 998 | 1,010 | 2,500 | 4 | 100% | 101% | 83% | ▲ | 99% | 100% | 100% | 100% | 102% |
| 20250214 | 1,008 | 1,026 | 994 | 995 | 5,200 | -15 | 99% | 99% | 208% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250217 | 1,000 | 1,000 | 993 | 997 | 2,900 | 2 | 100% | 100% | 56% | ▲ | 101% | 100% | 101% | 99% | 101% |
| 20250218 | 997 | 1,004 | 997 | 1,003 | 1,700 | 6 | 101% | 101% | 59% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20250219 | 1,005 | 1,005 | 1,000 | 1,000 | 200 | -3 | 100% | 100% | 12% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250220 | 1,000 | 1,003 | 1,000 | 1,003 | 500 | 3 | 100% | 100% | 250% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20250225 | 995 | 1,001 | 993 | 1,001 | 900 | -2 | 100% | 101% | 180% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250226 | 1,002 | 1,002 | 997 | 1,001 | 300 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 100% | 99% | 101% |
| 20250227 | 1,003 | 1,005 | 1,003 | 1,005 | 3,000 | 4 | 100% | 100% | 1000% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20250228 | 999 | 1,004 | 998 | 998 | 900 | -7 | 99% | 100% | 30% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250303 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 2 | 100% | 100% | 56% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20250304 | 999 | 1,003 | 995 | 1,003 | 800 | 3 | 100% | 100% | 160% | ▲▲ | 100% | 101% | 100% | 99% | 101% |
| 20250305 | 1,003 | 1,005 | 994 | 1,005 | 1,100 | 2 | 100% | 100% | 138% | ▲▲▲ | 100% | 101% | 101% | 100% | 102% |
| 20250306 | 997 | 997 | 997 | 997 | 200 | -8 | 99% | 100% | 18% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250307 | 997 | 1,006 | 994 | 998 | 1,300 | 1 | 100% | 100% | 650% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250310 | 1,007 | 1,009 | 995 | 1,009 | 2,600 | 11 | 101% | 100% | 200% | ▲▲ | 100% | 100% | 99% | 100% | 101% |
| 20250311 | 1,009 | 1,009 | 1,008 | 1,009 | 500 | 0 | 100% | 100% | 19% | -- | 99% | 100% | 99% | 100% | 101% |
| 20250312 | 1,008 | 1,010 | 1,000 | 1,000 | 1,300 | -9 | 99% | 99% | 260% | ▼ | 101% | 101% | 102% | 99% | 101% |
| 20250313 | 1,000 | 1,008 | 1,000 | 1,005 | 3,500 | 5 | 101% | 101% | 269% | ▲ | 100% | 100% | 103% | 100% | 101% |
| 20250314 | 1,005 | 1,007 | 1,000 | 1,007 | 2,100 | 2 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 120% | 100% | 101% |
| 20250317 | 1,005 | 1,005 | 1,000 | 1,005 | 2,000 | -2 | 100% | 100% | 95% | ▼ | 100% | 100% | 121% | 100% | 101% |
| 20250318 | 1,003 | 1,007 | 1,003 | 1,007 | 1,100 | 2 | 100% | 100% | 55% | ▲ | 100% | 99% | 125% | 100% | 101% |
| 20250319 | 1,007 | 1,008 | 1,001 | 1,008 | 2,500 | 1 | 100% | 100% | 227% | ▲▲ | 100% | 100% | 129% | 100% | 101% |
| 20250321 | 1,001 | 1,007 | 1,001 | 1,006 | 4,400 | -2 | 100% | 100% | 176% | ▼ | 100% | 100% | 129% | 100% | 101% |
| 20250324 | 1,001 | 1,001 | 1,001 | 1,001 | 600 | -5 | 100% | 100% | 14% | ▼▼ | 100% | 100% | 129% | 99% | 100% |
| 20250325 | 1,002 | 1,003 | 998 | 998 | 4,600 | -3 | 100% | 100% | 767% | ▼▼▼ | 100% | 98% | 129% | 99% | 100% |
| 20250326 | 1,000 | 1,001 | 997 | 1,000 | 900 | 2 | 100% | 100% | 20% | ▲ | 100% | 100% | 129% | 99% | 100% |
| 20250327 | 1,000 | 1,002 | 993 | 999 | 5,100 | -1 | 100% | 100% | 567% | ▼ | 101% | 100% | 130% | 99% | 100% |
| 20250328 | 994 | 1,002 | 994 | 1,002 | 700 | 3 | 100% | 101% | 14% | ▲ | 99% | 99% | 130% | 99% | 101% |
| 20250331 | 995 | 1,003 | 981 | 981 | 9,400 | -21 | 98% | 99% | 1343% | ▼ | 100% | 97% | 131% | 97% | 100% |
| 20250401 | 985 | 990 | 982 | 982 | 1,200 | 1 | 100% | 100% | 13% | ▲ | 100% | 93% | 130% | 97% | 100% |
| 20250402 | 995 | 997 | 990 | 995 | 6,600 | 13 | 101% | 100% | 550% | ▲▲ | 99% | 94% | 130% | 99% | 101% |
| 20250403 | 990 | 995 | 982 | 983 | 7,700 | -12 | 99% | 99% | 117% | ▼ | 97% | 104% | 0% | 97% | 100% |
| 20250404 | 982 | 995 | 925 | 955 | 8,000 | -28 | 97% | 97% | 104% | ▼▼ | 106% | 118% | 0% | 95% | 100% |
| 20250408 | 877 | 1,000 | 865 | 930 | 80,200 | -25 | 97% | 106% | 1003% | ▼▼▼ | 98% | 135% | 0% | 92% | 100% |
| 20250409 | 895 | 925 | 876 | 876 | 7,700 | -54 | 94% | 98% | 10% | ▼▼▼▼ | 103% | 133% | 0% | 87% | 100% |
| 20250410 | 912 | 939 | 912 | 935 | 4,400 | 59 | 107% | 103% | 57% | ▲ | 109% | 135% | 0% | 93% | 107% |
| 20250411 | 935 | 1,030 | 907 | 1,020 | 36,600 | 85 | 109% | 109% | 832% | ▲▲ | 101% | 125% | 0% | 100% | 116% |
| 20250414 | 1,030 | 1,277 | 1,030 | 1,038 | 85,300 | 18 | 102% | 101% | 233% | ▲▲▲ | 113% | 121% | 0% | 100% | 118% |
| 20250415 | 1,068 | 1,298 | 1,033 | 1,209 | 98,500 | 171 | 116% | 113% | 115% | ▲▲▲▲ | 91% | 0% | 0% | 100% | 138% |
| 20250416 | 1,250 | 1,320 | 1,100 | 1,132 | 94,700 | -77 | 94% | 91% | 96% | ▼ | 99% | 0% | 0% | 94% | 129% |
| 20250417 | 1,277 | 1,277 | 1,182 | 1,260 | 18,400 | 128 | 111% | 99% | 19% | ▲ | 101% | 0% | 0% | 100% | 144% |
| 20250418 | 1,277 | 1,480 | 1,200 | 1,290 | 93,700 | 30 | 102% | 101% | 509% | ▲▲ | % | % | % | 100% | 147% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 4,500 | 32,500 | 4,500 | 10,900 | 0 | 21,600 |
| 2025-04-04 | 0 | 34,400 | 0 | 11,500 | 0 | 22,900 |
| 2025-03-28 | 0 | 42,700 | 0 | 13,000 | 0 | 29,700 |
| 2025-03-21 | 0 | 43,200 | 0 | 12,900 | 0 | 30,300 |
| 2025-03-14 | 0 | 45,200 | 0 | 15,000 | 0 | 30,200 |
| 2025-03-07 | 0 | 46,700 | 0 | 15,600 | 0 | 31,100 |
| 2025-02-28 | 0 | 47,900 | 0 | 14,900 | 0 | 33,000 |
| 2025-02-21 | 0 | 47,300 | 0 | 14,800 | 0 | 32,500 |
| 2025-02-14 | 0 | 48,500 | 0 | 14,700 | 0 | 33,800 |
| 2025-02-07 | 0 | 50,700 | 0 | 15,600 | 0 | 35,100 |
| 2025-01-31 | 0 | 54,400 | 0 | 15,600 | 0 | 38,800 |
| 2025-01-24 | 0 | 59,600 | 0 | 20,400 | 0 | 39,200 |
| 2025-01-17 | 0 | 67,500 | 0 | 27,100 | 0 | 40,400 |
| 2025-01-10 | 0 | 62,800 | 0 | 26,600 | 0 | 36,200 |
| 2024-12-27 | 0 | 60,600 | 0 | 26,400 | 0 | 34,200 |
| 2024-12-20 | 0 | 48,000 | 0 | 14,800 | 0 | 33,200 |
| 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 |
|---|---|---|---|
| 20250214 | 15:00 | Ｇ－日本ナレッジ | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250214 | 15:00 | Ｇ－日本ナレッジ | 2025年3月期第３四半期決算説明資料 |
| 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 | 2025-04-19 08:20:18 |
| 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 |