| 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 | 281 | 285 | 276 | 279 | 6,100 | 2 | 101% | 99% | 127% | ▲▲▲ | 100% | 103% | 102% | 95% | 102% |
| 20250311 | 272 | 278 | 270 | 273 | 14,200 | -6 | 98% | 100% | 233% | ▼ | 100% | 101% | 100% | 93% | 100% |
| 20250312 | 277 | 279 | 273 | 276 | 4,400 | 3 | 101% | 100% | 31% | ▲ | 101% | 100% | 99% | 94% | 101% |
| 20250313 | 278 | 282 | 278 | 280 | 2,800 | 4 | 101% | 101% | 64% | ▲▲ | 97% | 98% | 96% | 95% | 103% |
| 20250314 | 285 | 285 | 276 | 276 | 7,700 | -4 | 99% | 97% | 275% | ▼ | 101% | 99% | 97% | 94% | 101% |
| 20250317 | 277 | 279 | 277 | 279 | 1,600 | 3 | 101% | 101% | 21% | ▲ | 98% | 98% | 103% | 96% | 102% |
| 20250318 | 281 | 281 | 274 | 275 | 3,100 | -4 | 99% | 98% | 194% | ▼ | 101% | 101% | 107% | 95% | 101% |
| 20250319 | 275 | 279 | 275 | 278 | 800 | 3 | 101% | 101% | 26% | ▲ | 97% | 99% | 104% | 96% | 102% |
| 20250321 | 281 | 281 | 273 | 273 | 4,500 | -5 | 98% | 97% | 563% | ▼ | 100% | 100% | 106% | 94% | 100% |
| 20250324 | 276 | 277 | 273 | 275 | 5,500 | 2 | 101% | 100% | 122% | ▲ | 99% | 99% | 120% | 95% | 101% |
| 20250325 | 278 | 278 | 274 | 276 | 5,000 | 1 | 100% | 99% | 91% | ▲▲ | 101% | 100% | 121% | 96% | 101% |
| 20250326 | 276 | 281 | 274 | 278 | 6,600 | 2 | 101% | 101% | 132% | ▲▲▲ | 100% | 97% | 121% | 99% | 102% |
| 20250327 | 276 | 281 | 276 | 277 | 5,400 | -1 | 100% | 100% | 82% | ▼ | 100% | 96% | 120% | 99% | 101% |
| 20250328 | 277 | 278 | 274 | 276 | 4,900 | -1 | 100% | 100% | 91% | ▼▼ | 102% | 96% | 123% | 99% | 101% |
| 20250331 | 270 | 275 | 268 | 275 | 33,500 | -1 | 100% | 102% | 684% | ▼▼▼ | 97% | 91% | 121% | 98% | 101% |
| 20250401 | 275 | 275 | 267 | 268 | 6,100 | -7 | 97% | 97% | 18% | ▼▼▼▼ | 100% | 95% | 125% | 96% | 100% |
| 20250402 | 267 | 273 | 265 | 266 | 2,000 | -2 | 99% | 100% | 33% | ▼▼▼▼▼ | 98% | 100% | 126% | 95% | 100% |
| 20250403 | 265 | 265 | 251 | 260 | 8,800 | -6 | 98% | 98% | 440% | ▼▼▼▼▼▼ | 95% | 103% | 130% | 93% | 100% |
| 20250404 | 256 | 263 | 226 | 243 | 54,600 | -17 | 93% | 95% | 620% | ▼▼▼▼▼▼▼ | 116% | 125% | 156% | 87% | 100% |
| 20250408 | 214 | 250 | 214 | 249 | 20,100 | 6 | 102% | 116% | 37% | ▲ | 102% | 108% | 132% | 89% | 102% |
| 20250409 | 248 | 255 | 242 | 254 | 4,900 | 5 | 102% | 102% | 24% | ▲▲ | 99% | 109% | 123% | 91% | 105% |
| 20250410 | 266 | 266 | 261 | 264 | 5,000 | 10 | 104% | 99% | 102% | ▲▲▲ | 100% | 111% | 124% | 94% | 109% |
| 20250411 | 265 | 265 | 260 | 264 | 700 | 0 | 100% | 100% | 14% | -- | 105% | 114% | 128% | 94% | 109% |
| 20250414 | 256 | 268 | 256 | 268 | 3,500 | 4 | 102% | 105% | 500% | ▲ | 101% | 102% | 149% | 96% | 110% |
| 20250415 | 265 | 271 | 265 | 267 | 2,600 | -1 | 100% | 101% | 74% | ▼ | 108% | 124% | 148% | 96% | 110% |
| 20250416 | 268 | 307 | 250 | 290 | 83,000 | 23 | 109% | 108% | 3192% | ▲ | 98% | 112% | 133% | 100% | 119% |
| 20250417 | 298 | 365 | 284 | 293 | 676,100 | 3 | 101% | 98% | 815% | ▲▲ | 92% | 107% | 134% | 100% | 121% |
| 20250418 | 295 | 303 | 268 | 270 | 81,100 | -23 | 92% | 92% | 12% | ▼ | 96% | 119% | 143% | 92% | 111% |
| 20250421 | 276 | 276 | 263 | 264 | 23,800 | -6 | 98% | 96% | 29% | ▼▼ | 119% | 117% | 141% | 90% | 109% |
| 20250422 | 280 | 337 | 278 | 333 | 513,200 | 69 | 126% | 119% | 2156% | ▲ | 92% | 95% | 115% | 100% | 137% |
| 20250423 | 345 | 359 | 313 | 316 | 146,600 | -17 | 95% | 92% | 29% | ▼ | 96% | 99% | 120% | 95% | 130% |
| 20250424 | 330 | 345 | 312 | 316 | 82,900 | 0 | 100% | 96% | 57% | -- | 96% | 96% | 116% | 95% | 130% |
| 20250425 | 340 | 392 | 317 | 328 | 744,500 | 12 | 104% | 96% | 898% | ▲ | 97% | 98% | 118% | 98% | 135% |
| 20250428 | 335 | 339 | 317 | 324 | 70,400 | -4 | 99% | 97% | 9% | ▼ | 101% | 98% | 113% | 97% | 133% |
| 20250430 | 325 | 334 | 320 | 327 | 33,000 | 3 | 101% | 101% | 47% | ▲ | 101% | 97% | 115% | 98% | 135% |
| 20250501 | 323 | 335 | 320 | 325 | 14,100 | -2 | 99% | 101% | 43% | ▼ | 102% | 96% | 116% | 98% | 134% |
| 20250502 | 322 | 330 | 317 | 327 | 13,000 | 2 | 101% | 102% | 92% | ▲ | 98% | 97% | 115% | 98% | 135% |
| 20250507 | 323 | 323 | 300 | 317 | 38,000 | -10 | 97% | 98% | 292% | ▼ | 101% | 102% | 122% | 95% | 130% |
| 20250508 | 309 | 325 | 309 | 312 | 29,800 | -5 | 98% | 101% | 78% | ▼▼ | 98% | 126% | 119% | 94% | 125% |
| 20250509 | 315 | 318 | 309 | 310 | 8,300 | -2 | 99% | 98% | 28% | ▼▼▼ | 100% | 128% | 121% | 93% | 122% |
| 20250512 | 310 | 312 | 302 | 309 | 21,400 | -1 | 100% | 100% | 258% | ▼▼▼▼ | 101% | 112% | 122% | 93% | 117% |
| 20250513 | 309 | 319 | 308 | 312 | 10,200 | 3 | 101% | 101% | 48% | ▲ | 103% | 112% | 122% | 94% | 118% |
| 20250514 | 308 | 319 | 308 | 316 | 7,300 | 4 | 101% | 103% | 72% | ▲▲ | 111% | 99% | 106% | 95% | 120% |
| 20250515 | 356 | 396 | 334 | 396 | 364,600 | 80 | 125% | 111% | 4995% | ▲▲▲ | 84% | 90% | 95% | 100% | 150% |
| 20250516 | 395 | 395 | 331 | 331 | 254,400 | -65 | 84% | 84% | 70% | ▼ | 103% | 106% | 113% | 84% | 125% |
| 20250519 | 334 | 382 | 334 | 345 | 199,200 | 14 | 104% | 103% | 78% | ▲ | 97% | 99% | 107% | 87% | 131% |
| 20250520 | 353 | 370 | 342 | 342 | 38,100 | -3 | 99% | 97% | 19% | ▼ | 102% | 104% | 109% | 86% | 130% |
| 20250521 | 345 | 353 | 344 | 351 | 23,700 | 9 | 103% | 102% | 62% | ▲ | 102% | 105% | 102% | 89% | 133% |
| 20250522 | 348 | 354 | 341 | 354 | 11,800 | 3 | 101% | 102% | 50% | ▲▲ | 93% | 99% | 96% | 89% | 115% |
| 20250523 | 370 | 370 | 343 | 343 | 23,800 | -11 | 97% | 93% | 202% | ▼ | 101% | 108% | 0% | 87% | 111% |
| 20250526 | 343 | 349 | 343 | 348 | 5,400 | 5 | 101% | 101% | 23% | ▲ | 103% | 107% | 0% | 88% | 113% |
| 20250527 | 347 | 364 | 345 | 358 | 22,000 | 10 | 103% | 103% | 407% | ▲▲ | 102% | 104% | 0% | 90% | 116% |
| 20250528 | 359 | 369 | 359 | 367 | 30,800 | 9 | 103% | 102% | 140% | ▲▲▲ | 99% | 102% | 0% | 93% | 119% |
| 20250529 | 368 | 369 | 363 | 363 | 6,500 | -4 | 99% | 99% | 21% | ▼ | 102% | 103% | 0% | 92% | 117% |
| 20250530 | 364 | 373 | 362 | 372 | 16,900 | 9 | 102% | 102% | 260% | ▲ | 99% | 95% | 0% | 94% | 120% |
| 20250602 | 372 | 373 | 366 | 369 | 21,500 | -3 | 99% | 99% | 127% | ▼ | 101% | 95% | 0% | 93% | 119% |
| 20250603 | 371 | 375 | 371 | 373 | 16,000 | 4 | 101% | 101% | 74% | ▲ | 100% | 0% | 0% | 94% | 121% |
| 20250604 | 375 | 376 | 371 | 376 | 11,900 | 3 | 101% | 100% | 74% | ▲▲ | 94% | 0% | 0% | 95% | 122% |
| 20250605 | 375 | 389 | 354 | 354 | 86,200 | -22 | 94% | 94% | 724% | ▼ | 100% | 0% | 0% | 89% | 115% |
| 20250606 | 354 | 365 | 354 | 354 | 7,100 | 0 | 100% | 100% | 8% | -- | % | % | % | 89% | 115% |
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 | 0 | 106,600 | 0 | 27,000 | 0 | 79,600 |
| 2025-05-23 | 0 | 106,400 | 0 | 24,500 | 0 | 81,900 |
| 2025-05-16 | 0 | 112,700 | 0 | 29,300 | 0 | 83,400 |
| 2025-05-09 | 0 | 100,200 | 0 | 27,900 | 0 | 72,300 |
| 2025-05-02 | 0 | 107,300 | 0 | 33,700 | 0 | 73,600 |
| 2025-04-25 | 200 | 119,100 | 200 | 40,400 | 0 | 78,700 |
| 2025-04-18 | 0 | 138,000 | 0 | 31,000 | 0 | 107,000 |
| 2025-04-11 | 0 | 139,400 | 0 | 27,200 | 0 | 112,200 |
| 2025-04-04 | 0 | 155,300 | 0 | 30,600 | 0 | 124,700 |
| 2025-03-28 | 0 | 184,000 | 0 | 54,000 | 0 | 130,000 |
| 2025-03-21 | 0 | 185,100 | 0 | 54,700 | 0 | 130,400 |
| 2025-03-14 | 0 | 188,600 | 0 | 54,200 | 0 | 134,400 |
| 2025-03-07 | 0 | 189,500 | 0 | 53,300 | 0 | 136,200 |
| 2025-02-28 | 0 | 191,700 | 0 | 58,500 | 0 | 133,200 |
| 2025-02-21 | 0 | 195,100 | 0 | 57,500 | 0 | 137,600 |
| 2025-02-14 | 0 | 183,900 | 0 | 47,600 | 0 | 136,300 |
| 2025-02-07 | 0 | 203,600 | 0 | 45,000 | 0 | 158,600 |
| 2025-01-31 | 0 | 204,600 | 0 | 36,600 | 0 | 168,000 |
| 2025-01-24 | 0 | 153,500 | 0 | 62,600 | 0 | 90,900 |
| 2025-01-17 | 0 | 152,800 | 0 | 60,800 | 0 | 92,000 |
| 2025-01-10 | 0 | 161,500 | 0 | 61,700 | 0 | 99,800 |
| 2024-12-27 | 0 | 160,200 | 0 | 59,300 | 0 | 100,900 |
| 2024-12-20 | 0 | 143,400 | 0 | 62,800 | 0 | 80,600 |
| 2024-12-13 | 0 | 158,800 | 0 | 80,300 | 0 | 78,500 |
| 2024-12-06 | 0 | 151,900 | 0 | 80,000 | 0 | 71,900 |
| 2024-11-29 | 0 | 99,400 | 0 | 25,300 | 0 | 74,100 |
| 2024-11-22 | 0 | 99,100 | 0 | 25,800 | 0 | 73,300 |
| 2024-11-15 | 0 | 96,700 | 0 | 26,000 | 0 | 70,700 |
| 2024-11-08 | 0 | 97,500 | 0 | 26,000 | 0 | 71,500 |
| 2024-11-01 | 0 | 98,500 | 0 | 25,900 | 0 | 72,600 |
| 2024-10-25 | 0 | 99,700 | 0 | 27,000 | 0 | 72,700 |
| 2024-10-18 | 0 | 91,600 | 0 | 26,700 | 0 | 64,900 |
| 2024-10-11 | 0 | 98,700 | 0 | 26,900 | 0 | 71,800 |
| 2024-10-04 | 0 | 91,600 | 0 | 26,800 | 0 | 64,800 |
| 2024-09-27 | 0 | 93,300 | 0 | 26,800 | 0 | 66,500 |
| 2024-09-20 | 0 | 92,900 | 0 | 26,800 | 0 | 66,100 |
| 2024-09-13 | 0 | 95,100 | 0 | 26,900 | 0 | 68,200 |
| 2024-09-06 | 0 | 91,000 | 0 | 26,600 | 0 | 64,400 |
| 2024-08-30 | 0 | 98,100 | 0 | 27,900 | 0 | 70,200 |
| 2024-08-23 | 0 | 102,900 | 0 | 29,600 | 0 | 73,300 |
| 2024-08-16 | 0 | 111,600 | 0 | 31,400 | 0 | 80,200 |
| 2024-08-09 | 0 | 134,900 | 0 | 102,700 | 0 | 32,200 |
| 2024-08-02 | 0 | 163,700 | 0 | 110,300 | 0 | 53,400 |
| 2024-07-26 | 0 | 186,600 | 0 | 126,500 | 0 | 60,100 |
| 2024-07-19 | 0 | 192,800 | 0 | 129,200 | 0 | 63,600 |
| 2024-07-12 | 0 | 207,400 | 0 | 144,800 | 0 | 62,600 |
| 2024-07-05 | 0 | 225,200 | 0 | 166,700 | 0 | 58,500 |
| 2024-06-28 | 0 | 226,500 | 0 | 166,700 | 0 | 59,800 |
| 2024-06-21 | 0 | 234,000 | 0 | 168,900 | 0 | 65,100 |
| 2024-06-14 | 0 | 245,300 | 0 | 176,900 | 0 | 68,400 |
| 2024-06-07 | 0 | 247,400 | 0 | 177,400 | 0 | 70,000 |
| 2024-05-31 | 0 | 266,900 | 0 | 191,700 | 0 | 75,200 |
| 2024-05-24 | 0 | 270,400 | 0 | 192,300 | 0 | 78,100 |
| 2024-05-17 | 0 | 269,500 | 0 | 192,300 | 0 | 77,200 |
| 2024-05-10 | 0 | 274,000 | 0 | 193,800 | 0 | 80,200 |
| 2024-05-02 | 0 | 277,400 | 0 | 194,200 | 0 | 83,200 |
| 2024-04-26 | 0 | 276,200 | 0 | 193,900 | 0 | 82,300 |
| 2024-04-19 | 0 | 274,200 | 0 | 194,200 | 0 | 80,000 |
| 2024-04-12 | 0 | 277,400 | 0 | 196,300 | 0 | 81,100 |
| 2024-04-05 | 0 | 281,500 | 0 | 194,000 | 0 | 87,500 |
| 2024-03-29 | 0 | 278,000 | 0 | 191,700 | 0 | 86,300 |
| 2024-03-22 | 0 | 281,900 | 0 | 196,100 | 0 | 85,800 |
| 2024-03-15 | 0 | 281,000 | 0 | 195,600 | 0 | 85,400 |
| 2024-03-08 | 0 | 280,900 | 0 | 194,700 | 0 | 86,200 |
| 2024-03-01 | 0 | 279,300 | 0 | 193,200 | 0 | 86,100 |
| 2024-02-22 | 0 | 279,700 | 0 | 192,300 | 0 | 87,400 |
| 2024-02-16 | 0 | 285,300 | 0 | 200,600 | 0 | 84,700 |
| 2024-02-09 | 0 | 317,600 | 0 | 219,000 | 0 | 98,600 |
| 2024-02-02 | 0 | 317,800 | 0 | 193,400 | 0 | 124,400 |
| 2024-01-26 | 0 | 301,000 | 0 | 171,100 | 0 | 129,900 |
| 2024-01-19 | 0 | 260,000 | 0 | 98,100 | 0 | 161,900 |
| 2024-01-12 | 0 | 242,800 | 0 | 77,500 | 0 | 165,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | Nomura International plc | 50,900 | 0.59% | ▼ | -800 | 347 | 364 | 345 | 358 | 22,000 |
| 2025-05-22 | Nomura International plc | 51,700 | 0.60% | ▲ | 500 | 348 | 354 | 341 | 354 | 11,800 |
| 2025-05-21 | Nomura International plc | 51,200 | 0.59% | ▼ | -8,500 | 345 | 353 | 344 | 351 | 23,700 |
| 2025-04-18 | Nomura International plc | 59,700 | 0.69% | ▼ | -100 | 295 | 303 | 268 | 270 | 81,100 |
| 2025-02-27 | Nomura International plc | 59,800 | 0.70% | ▲ | 600 | 284 | 284 | 275 | 281 | 3,900 |
| 2025-02-26 | Nomura International plc | 59,200 | 0.69% | ▼ | -800 | 290 | 290 | 272 | 277 | 22,300 |
| 2025-02-21 | Nomura International plc | 60,000 | 0.70% | ▲ | 400 | 294 | 294 | 286 | 290 | 9,900 |
| 2025-02-20 | Nomura International plc | 59,600 | 0.69% | ▼ | 293 | 296 | 289 | 290 | 23,200 | |
| 2025-02-05 | Nomura International plc | 65,700 | 0.76% | ▼ | -6,300 | 286 | 292 | 283 | 283 | 31,400 |
| 2025-02-05 | Nomura International plc | 65,700 | 0.76% | ▼ | -6,300 | 286 | 292 | 283 | 283 | 31,400 |
| 2025-02-03 | Nomura International plc | 72,000 | 0.84% | ▼ | 285 | 301 | 283 | 299 | 75,200 | |
| 2025-02-03 | Nomura International plc | 72,000 | 0.84% | ▼ | -9,800 | 285 | 301 | 283 | 299 | 75,200 |
| 2025-01-31 | Nomura International plc | 81,800 | 0.95% | ▼ | 298 | 312 | 286 | 291 | 157,000 | |
| 2025-01-31 | Nomura International plc | 81,800 | 0.95% | ▼ | -3,600 | 298 | 312 | 286 | 291 | 157,000 |
| 2025-01-28 | Nomura International plc | 85,400 | 1.00% | ▲ | 410 | 434 | 360 | 360 | 2,644,800 | |
| 2024-06-19 | Nomura International plc | 42,100 | 0.49% | ▼ | -8,800 | 704 | 707 | 692 | 696 | 18,700 |
| 2024-06-07 | Nomura International plc | 50,900 | 0.59% | ▼ | -700 | 725 | 753 | 725 | 743 | 9,300 |
| 2024-06-05 | Nomura International plc | 51,600 | 0.60% | ▲ | 800 | 843 | 847 | 783 | 783 | 42,800 |
| 2024-04-03 | Nomura International plc | 50,800 | 0.59% | ▼ | -600 | 1,012 | 1,012 | 986 | 989 | 10,800 |
| 2024-04-02 | Nomura International plc | 51,400 | 0.60% | ▲ | 800 | 1,025 | 1,040 | 994 | 1,012 | 14,100 |
| 2024-03-26 | Nomura International plc | 50,600 | 0.59% | ▼ | -1,300 | 1,180 | 1,218 | 1,136 | 1,141 | 26,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5618 | 1 | ナイル株式会社［Nyle Inc.］ | 2025-06-06 15:26:23 |
| 5618 | 2 | 株主優待制度 – ナイル株式会社［Nyle Inc.］ | 2025-05-23 21:28:49 |
| 5618 | 2 | 株式総会 – ナイル株式会社［Nyle Inc.］ | 2024-06-18 23:40:43 |
| 5618 | 2 | ディスクロージャーポリシー – ナイル株式会社［Nyle Inc.］ | 2024-06-18 23:40:40 |
| 5618 | 2 | コーポレート・ガバナンス – ナイル株式会社［Nyle Inc.］ | 2024-06-18 23:40:37 |
| 5618 | 2 | IR資料 – ナイル株式会社［Nyle Inc.］ | 2024-06-18 23:40:35 |
| 5618 | 2 | 有価証券報告書 – ナイル株式会社［Nyle Inc.］ | 2024-06-18 23:40:32 |
| 5618 | 2 | 決算説明資料 – ナイル株式会社［Nyle Inc.］ | 2024-06-18 23:40:29 |
| 5618 | 2 | 電子公告 – ナイル株式会社［Nyle Inc.］ | 2024-06-14 16:41:17 |
| 5618 | 2 | IRニュース – ナイル株式会社［Nyle Inc.］ | 2024-06-14 16:41:14 |