| 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 | 675 | 676 | 670 | 674 | 5,600 | 4 | 101% | 100% | 88% | ▲▲ | 97% | 100% | 76% | 94% | 103% |
| 20240726 | 674 | 674 | 654 | 654 | 3,200 | -20 | 97% | 97% | 57% | ▼ | 102% | 100% | 78% | 92% | 100% |
| 20240729 | 654 | 671 | 654 | 670 | 2,700 | 16 | 102% | 102% | 84% | ▲ | 101% | 93% | 63% | 94% | 102% |
| 20240730 | 660 | 675 | 657 | 664 | 8,900 | -6 | 99% | 101% | 330% | ▼ | 102% | 78% | 63% | 94% | 102% |
| 20240731 | 656 | 671 | 653 | 671 | 3,200 | 7 | 101% | 102% | 36% | ▲ | 98% | 75% | 62% | 97% | 103% |
| 20240801 | 666 | 672 | 654 | 656 | 2,700 | -15 | 98% | 98% | 84% | ▼ | 95% | 77% | 64% | 95% | 100% |
| 20240802 | 646 | 652 | 590 | 614 | 23,200 | -42 | 94% | 95% | 859% | ▼▼ | 89% | 84% | 71% | 89% | 100% |
| 20240805 | 580 | 580 | 514 | 514 | 45,700 | -100 | 84% | 89% | 197% | ▼▼▼ | 99% | 102% | 82% | 74% | 100% |
| 20240806 | 499 | 515 | 495 | 495 | 26,900 | -19 | 96% | 99% | 59% | ▼▼▼▼ | 108% | 110% | 88% | 72% | 100% |
| 20240807 | 463 | 507 | 451 | 500 | 38,500 | 5 | 101% | 108% | 143% | ▲ | 100% | 84% | 83% | 74% | 101% |
| 20240808 | 490 | 500 | 482 | 489 | 3,900 | -11 | 98% | 100% | 10% | ▼ | 97% | 81% | 81% | 73% | 100% |
| 20240809 | 505 | 505 | 477 | 489 | 9,000 | 0 | 100% | 97% | 231% | -- | 102% | 81% | 81% | 73% | 100% |
| 20240813 | 502 | 556 | 483 | 511 | 27,300 | 22 | 104% | 102% | 303% | ▲ | 90% | 90% | 89% | 76% | 104% |
| 20240814 | 459 | 459 | 411 | 411 | 520,900 | -100 | 80% | 90% | 1908% | ▼ | 97% | 99% | 97% | 61% | 100% |
| 20240815 | 419 | 419 | 400 | 408 | 72,900 | -3 | 99% | 97% | 14% | ▼▼ | 98% | 98% | 98% | 61% | 100% |
| 20240816 | 414 | 414 | 405 | 405 | 45,600 | -3 | 99% | 98% | 63% | ▼▼▼ | 99% | 100% | 99% | 60% | 100% |
| 20240819 | 408 | 412 | 405 | 405 | 15,900 | 0 | 100% | 99% | 35% | -- | 102% | 100% | 100% | 60% | 100% |
| 20240820 | 406 | 413 | 404 | 413 | 29,900 | 8 | 102% | 102% | 188% | ▲ | 99% | 100% | 99% | 61% | 102% |
| 20240821 | 410 | 411 | 406 | 406 | 12,000 | -7 | 98% | 99% | 40% | ▼ | 100% | 100% | 100% | 60% | 100% |
| 20240822 | 406 | 410 | 405 | 407 | 8,400 | 1 | 100% | 100% | 70% | ▲ | 100% | 100% | 98% | 60% | 100% |
| 20240823 | 406 | 407 | 401 | 406 | 21,500 | -1 | 100% | 100% | 256% | ▼ | 101% | 100% | 98% | 61% | 100% |
| 20240826 | 402 | 410 | 402 | 405 | 12,000 | -1 | 100% | 101% | 56% | ▼▼ | 101% | 99% | 97% | 60% | 100% |
| 20240827 | 405 | 410 | 403 | 408 | 4,400 | 3 | 101% | 101% | 37% | ▲ | 99% | 99% | 92% | 61% | 101% |
| 20240828 | 411 | 411 | 403 | 408 | 8,200 | 0 | 100% | 99% | 186% | -- | 99% | 99% | 93% | 61% | 101% |
| 20240829 | 408 | 408 | 402 | 402 | 3,400 | -6 | 99% | 99% | 41% | ▼ | 100% | 100% | 93% | 61% | 100% |
| 20240830 | 403 | 407 | 402 | 402 | 6,600 | 0 | 100% | 100% | 194% | -- | 99% | 100% | 92% | 65% | 100% |
| 20240902 | 406 | 408 | 402 | 402 | 12,100 | 0 | 100% | 99% | 183% | -- | 100% | 99% | 93% | 78% | 100% |
| 20240903 | 404 | 407 | 402 | 405 | 10,400 | 3 | 101% | 100% | 86% | ▲ | 99% | 97% | 93% | 79% | 101% |
| 20240904 | 404 | 405 | 400 | 401 | 15,400 | -4 | 99% | 99% | 148% | ▼ | 100% | 97% | 92% | 78% | 100% |
| 20240905 | 405 | 407 | 400 | 404 | 4,400 | 3 | 101% | 100% | 29% | ▲ | 99% | 94% | 92% | 79% | 101% |
| 20240906 | 404 | 404 | 399 | 399 | 6,700 | -5 | 99% | 99% | 152% | ▼ | 99% | 96% | 95% | 78% | 100% |
| 20240909 | 394 | 397 | 388 | 392 | 11,200 | -7 | 98% | 99% | 167% | ▼▼ | 100% | 95% | 94% | 77% | 100% |
| 20240910 | 393 | 396 | 393 | 393 | 2,300 | 1 | 100% | 100% | 21% | ▲ | 97% | 97% | 96% | 95% | 100% |
| 20240911 | 383 | 390 | 361 | 371 | 71,100 | -22 | 94% | 97% | 3091% | ▼ | 98% | 97% | 95% | 90% | 100% |
| 20240912 | 385 | 385 | 367 | 379 | 14,300 | 8 | 102% | 98% | 20% | ▲ | 98% | 99% | 96% | 92% | 102% |
| 20240913 | 378 | 379 | 372 | 372 | 3,500 | -7 | 98% | 98% | 24% | ▼ | 99% | 100% | 97% | 90% | 100% |
| 20240917 | 372 | 374 | 367 | 367 | 4,700 | -5 | 99% | 99% | 134% | ▼▼ | 100% | 101% | 98% | 89% | 100% |
| 20240918 | 369 | 370 | 368 | 370 | 600 | 3 | 101% | 100% | 13% | ▲ | 100% | 100% | 97% | 91% | 101% |
| 20240919 | 374 | 375 | 371 | 374 | 5,500 | 4 | 101% | 100% | 917% | ▲▲ | 100% | 99% | 97% | 92% | 102% |
| 20240920 | 372 | 374 | 370 | 372 | 2,600 | -2 | 99% | 100% | 47% | ▼ | 100% | 99% | 97% | 91% | 101% |
| 20240924 | 372 | 372 | 370 | 371 | 3,300 | -1 | 100% | 100% | 127% | ▼▼ | 101% | 99% | 96% | 91% | 101% |
| 20240925 | 371 | 374 | 371 | 373 | 4,500 | 2 | 101% | 101% | 136% | ▲ | 98% | 97% | 94% | 91% | 102% |
| 20240926 | 375 | 376 | 367 | 369 | 5,500 | -4 | 99% | 98% | 122% | ▼ | 99% | 97% | 95% | 90% | 101% |
| 20240927 | 369 | 372 | 366 | 367 | 5,900 | -2 | 99% | 99% | 107% | ▼▼ | 102% | 99% | 96% | 91% | 100% |
| 20240930 | 360 | 369 | 360 | 367 | 5,600 | 0 | 100% | 102% | 95% | -- | 98% | 98% | 94% | 91% | 100% |
| 20241001 | 369 | 369 | 360 | 362 | 9,200 | -5 | 99% | 98% | 164% | ▼ | 99% | 101% | 96% | 89% | 100% |
| 20241002 | 359 | 360 | 355 | 355 | 4,600 | -7 | 98% | 99% | 50% | ▼▼ | 100% | 101% | 96% | 88% | 100% |
| 20241003 | 356 | 358 | 354 | 357 | 5,100 | 2 | 101% | 100% | 111% | ▲ | 100% | 100% | 96% | 88% | 101% |
| 20241004 | 357 | 358 | 355 | 358 | 2,800 | 1 | 100% | 100% | 55% | ▲▲ | 101% | 99% | 96% | 89% | 101% |
| 20241007 | 356 | 360 | 356 | 360 | 6,700 | 2 | 101% | 101% | 239% | ▲▲▲ | 100% | 98% | 0% | 90% | 101% |
| 20241008 | 360 | 363 | 359 | 361 | 4,900 | 1 | 100% | 100% | 73% | ▲▲▲▲ | 99% | 96% | 0% | 92% | 102% |
| 20241009 | 362 | 362 | 358 | 358 | 4,700 | -3 | 99% | 99% | 96% | ▼ | 99% | 97% | 0% | 91% | 101% |
| 20241010 | 357 | 357 | 353 | 353 | 5,000 | -5 | 99% | 99% | 106% | ▼▼ | 99% | 97% | 0% | 93% | 100% |
| 20241011 | 354 | 354 | 351 | 351 | 3,100 | -2 | 99% | 99% | 62% | ▼▼▼ | 101% | 100% | 0% | 93% | 100% |
| 20241015 | 343 | 348 | 342 | 347 | 14,100 | -4 | 99% | 101% | 455% | ▼▼▼▼ | 101% | 100% | 0% | 93% | 100% |
| 20241016 | 343 | 349 | 341 | 346 | 10,800 | -1 | 100% | 101% | 77% | ▼▼▼▼▼ | 99% | 99% | 0% | 93% | 100% |
| 20241017 | 346 | 346 | 341 | 344 | 6,100 | -2 | 99% | 99% | 56% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241018 | 341 | 343 | 340 | 343 | 2,600 | -1 | 100% | 101% | 43% | ▼▼▼▼▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 339 | 343 | 339 | 342 | 2,600 | -1 | 100% | 101% | 100% | ▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241022 | 342 | 342 | 339 | 342 | 6,900 | 0 | 100% | 100% | 265% | -- | % | % | % | 92% | 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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | Ｇ－ナイル | 役員持株会および従業員持株会の設立に関するお知らせ |
| 20240925 | 18:00 | Ｇ－ナイル | 臨時株主総会開催日及び付議議案の決定に関するお知らせ |
| 20240925 | 18:00 | Ｇ－ナイル | 定款一部変更、資本金及び資本準備金の額の減少並びに剰余金の処分に関するお知らせ |
| 20240925 | 18:00 | Ｇ－ナイル | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240925 | 18:00 | Ｇ－ナイル | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240925 | 18:00 | Ｇ－ナイル | 取締役に対するストック・オプションとしての報酬等の額及び内容に関するお知らせ |
| 20240925 | 18:00 | Ｇ－ナイル | 第11回新株予約権（信託型ストックオプション）の一部消滅に関するお知らせ |
| 20240813 | 15:00 | Ｇ－ナイル | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240813 | 15:00 | Ｇ－ナイル | 2024年12月期 第2四半期決算説明資料 |
| 20240813 | 15:00 | Ｇ－ナイル | 連結決算への移行に伴う連結業績予想の公表及び通期単体業績予想の修正に関するお知らせ |
| 20240801 | 15:00 | Ｇ－ナイル | [開示事項の経過]株式取得（子会社化）完了のお知らせ |
| 20240723 | 15:00 | Ｇ－ナイル | [開示事項の経過]株式取得（子会社化）に関する株式譲渡契約締結のお知らせ |
| 20240718 | 16:00 | Ｇ－ナイル | 株式会社パティオの株式の取得（子会社化）に関するお知らせ |
| 20240704 | 15:00 | Ｇ－ナイル | 新株予約権の放棄に関するお知らせ |
| 20240628 | 15:00 | Ｇ－ナイル | 資金の借入（新規）に関するお知らせ |
| 20240329 | 15:00 | Ｇ－ナイル | 事業計画及び成長可能性に関する事項 |
| 20240213 | 15:00 | Ｇ－ナイル | 2023年12月期 決算短信〔日本基準〕(非連結) |
| 20240213 | 15:00 | Ｇ－ナイル | 2023年12月期 決算説明資料 |
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.］ | 2024-10-23 06:23:56 |
| 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 |
| 5618 | 2 | IRお問い合わせ – ナイル株式会社［Nyle Inc.］ | 2024-06-14 16:41:12 |