| 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 | 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% | 97% | 88% | 100% |
| 20241003 | 356 | 358 | 354 | 357 | 5,100 | 2 | 101% | 100% | 111% | ▲ | 100% | 100% | 97% | 88% | 101% |
| 20241004 | 357 | 358 | 355 | 358 | 2,800 | 1 | 100% | 100% | 55% | ▲▲ | 101% | 99% | 97% | 89% | 101% |
| 20241007 | 356 | 360 | 356 | 360 | 6,700 | 2 | 101% | 101% | 239% | ▲▲▲ | 100% | 98% | 96% | 90% | 101% |
| 20241008 | 360 | 363 | 359 | 361 | 4,900 | 1 | 100% | 100% | 73% | ▲▲▲▲ | 99% | 96% | 95% | 92% | 102% |
| 20241009 | 362 | 362 | 358 | 358 | 4,700 | -3 | 99% | 99% | 96% | ▼ | 99% | 97% | 97% | 91% | 101% |
| 20241010 | 357 | 357 | 353 | 353 | 5,000 | -5 | 99% | 99% | 106% | ▼▼ | 99% | 97% | 97% | 93% | 100% |
| 20241011 | 354 | 354 | 351 | 351 | 3,100 | -2 | 99% | 99% | 62% | ▼▼▼ | 101% | 100% | 101% | 93% | 100% |
| 20241015 | 343 | 348 | 342 | 347 | 14,100 | -4 | 99% | 101% | 455% | ▼▼▼▼ | 101% | 100% | 101% | 93% | 100% |
| 20241016 | 343 | 349 | 341 | 346 | 10,800 | -1 | 100% | 101% | 77% | ▼▼▼▼▼ | 99% | 99% | 100% | 93% | 100% |
| 20241017 | 346 | 346 | 341 | 344 | 6,100 | -2 | 99% | 99% | 56% | ▼▼▼▼▼▼ | 101% | 97% | 101% | 92% | 100% |
| 20241018 | 341 | 343 | 340 | 343 | 2,600 | -1 | 100% | 101% | 43% | ▼▼▼▼▼▼▼ | 101% | 98% | 100% | 92% | 100% |
| 20241021 | 339 | 343 | 339 | 342 | 2,600 | -1 | 100% | 101% | 100% | ▼▼▼▼▼▼▼▼ | 100% | 98% | 98% | 92% | 100% |
| 20241022 | 342 | 342 | 339 | 342 | 6,900 | 0 | 100% | 100% | 265% | -- | 97% | 100% | 99% | 92% | 100% |
| 20241023 | 338 | 338 | 328 | 328 | 17,900 | -14 | 96% | 97% | 259% | ▼ | 101% | 105% | 102% | 88% | 100% |
| 20241024 | 328 | 340 | 328 | 332 | 10,800 | 4 | 101% | 101% | 60% | ▲ | 96% | 101% | 97% | 90% | 101% |
| 20241025 | 340 | 340 | 327 | 327 | 19,300 | -5 | 98% | 96% | 179% | ▼ | 102% | 105% | 102% | 89% | 100% |
| 20241028 | 328 | 334 | 325 | 334 | 14,300 | 7 | 102% | 102% | 74% | ▲ | 101% | 103% | 100% | 91% | 102% |
| 20241029 | 334 | 341 | 333 | 337 | 6,300 | 3 | 101% | 101% | 44% | ▲▲ | 103% | 101% | 101% | 93% | 103% |
| 20241030 | 335 | 344 | 335 | 344 | 5,500 | 7 | 102% | 103% | 87% | ▲▲▲ | 100% | 98% | 98% | 95% | 105% |
| 20241031 | 344 | 345 | 340 | 345 | 3,200 | 1 | 100% | 100% | 58% | ▲▲▲▲ | 101% | 98% | 98% | 96% | 106% |
| 20241101 | 343 | 345 | 341 | 345 | 1,600 | 0 | 100% | 101% | 50% | -- | 98% | 97% | 98% | 96% | 106% |
| 20241105 | 345 | 345 | 333 | 339 | 4,200 | -6 | 98% | 98% | 263% | ▼ | 99% | 97% | 100% | 94% | 104% |
| 20241106 | 338 | 338 | 333 | 336 | 4,400 | -3 | 99% | 99% | 105% | ▼▼ | 100% | 98% | 101% | 93% | 103% |
| 20241107 | 334 | 335 | 331 | 335 | 5,300 | -1 | 100% | 100% | 120% | ▼▼▼ | 100% | 98% | 101% | 94% | 102% |
| 20241108 | 333 | 335 | 332 | 334 | 2,300 | -1 | 100% | 100% | 43% | ▼▼▼▼ | 98% | 99% | 102% | 95% | 102% |
| 20241111 | 332 | 332 | 325 | 325 | 5,100 | -9 | 97% | 98% | 222% | ▼▼▼▼▼ | 100% | 100% | 103% | 93% | 100% |
| 20241112 | 326 | 327 | 325 | 327 | 3,200 | 2 | 101% | 100% | 63% | ▲ | 101% | 100% | 104% | 94% | 101% |
| 20241113 | 325 | 328 | 323 | 327 | 4,700 | 0 | 100% | 101% | 147% | -- | 101% | 100% | 102% | 95% | 101% |
| 20241114 | 325 | 330 | 325 | 328 | 2,400 | 1 | 100% | 101% | 51% | ▲ | 100% | 100% | 101% | 95% | 101% |
| 20241115 | 326 | 327 | 321 | 325 | 5,200 | -3 | 99% | 100% | 217% | ▼ | 100% | 101% | 99% | 94% | 100% |
| 20241118 | 325 | 328 | 322 | 326 | 4,100 | 1 | 100% | 100% | 79% | ▲ | 99% | 102% | 98% | 94% | 100% |
| 20241119 | 327 | 327 | 320 | 323 | 5,800 | -3 | 99% | 99% | 141% | ▼ | 101% | 104% | 97% | 94% | 100% |
| 20241120 | 323 | 325 | 323 | 325 | 1,400 | 2 | 101% | 101% | 24% | ▲ | 101% | 104% | 95% | 94% | 101% |
| 20241121 | 325 | 328 | 321 | 327 | 11,500 | 2 | 101% | 101% | 821% | ▲▲ | 101% | 104% | 93% | 95% | 101% |
| 20241122 | 325 | 329 | 322 | 329 | 4,100 | 2 | 101% | 101% | 36% | ▲▲▲ | 99% | 98% | 90% | 95% | 102% |
| 20241125 | 337 | 339 | 320 | 333 | 14,000 | 4 | 101% | 99% | 341% | ▲▲▲▲ | 99% | 97% | 87% | 97% | 103% |
| 20241126 | 338 | 339 | 331 | 335 | 3,300 | 2 | 101% | 99% | 24% | ▲▲▲▲▲ | 101% | 97% | 87% | 97% | 104% |
| 20241127 | 333 | 338 | 330 | 337 | 4,300 | 2 | 101% | 101% | 130% | ▲▲▲▲▲▲ | 99% | 96% | 87% | 98% | 104% |
| 20241128 | 333 | 338 | 329 | 330 | 3,300 | -7 | 98% | 99% | 77% | ▼ | 100% | 95% | 87% | 96% | 102% |
| 20241129 | 330 | 330 | 326 | 329 | 9,700 | -1 | 100% | 100% | 294% | ▼▼ | 98% | 95% | 82% | 95% | 102% |
| 20241202 | 327 | 331 | 322 | 322 | 23,800 | -7 | 98% | 98% | 245% | ▼▼▼ | 100% | 94% | 83% | 95% | 100% |
| 20241203 | 321 | 324 | 321 | 321 | 26,400 | -1 | 100% | 100% | 111% | ▼▼▼▼ | 98% | 94% | 83% | 95% | 100% |
| 20241204 | 320 | 323 | 312 | 314 | 19,800 | -7 | 98% | 98% | 75% | ▼▼▼▼▼ | 99% | 94% | 83% | 93% | 100% |
| 20241205 | 314 | 314 | 305 | 310 | 17,300 | -4 | 99% | 99% | 87% | ▼▼▼▼▼▼ | 97% | 94% | 84% | 92% | 100% |
| 20241206 | 308 | 308 | 300 | 300 | 27,400 | -10 | 97% | 97% | 158% | ▼▼▼▼▼▼▼ | 100% | 96% | 0% | 89% | 100% |
| 20241209 | 302 | 302 | 298 | 302 | 30,800 | 2 | 101% | 100% | 112% | ▲ | 97% | 95% | 0% | 90% | 101% |
| 20241210 | 302 | 304 | 292 | 294 | 33,100 | -8 | 97% | 97% | 107% | ▼ | 99% | 91% | 0% | 87% | 100% |
| 20241211 | 294 | 295 | 291 | 291 | 3,800 | -3 | 99% | 99% | 11% | ▼▼ | 99% | 90% | 0% | 86% | 100% |
| 20241212 | 293 | 294 | 288 | 290 | 13,200 | -1 | 100% | 99% | 347% | ▼▼▼ | 100% | 93% | 0% | 86% | 100% |
| 20241213 | 286 | 289 | 283 | 286 | 9,400 | -4 | 99% | 100% | 71% | ▼▼▼▼ | 93% | 91% | 0% | 85% | 100% |
| 20241216 | 286 | 286 | 264 | 267 | 17,400 | -19 | 93% | 93% | 185% | ▼▼▼▼▼ | 99% | 97% | 0% | 79% | 100% |
| 20241217 | 268 | 270 | 265 | 265 | 8,500 | -2 | 99% | 99% | 49% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 79% | 100% |
| 20241218 | 265 | 271 | 263 | 265 | 20,500 | 0 | 100% | 100% | 241% | -- | 99% | 0% | 0% | 79% | 100% |
| 20241219 | 264 | 266 | 255 | 261 | 9,100 | -4 | 98% | 99% | 44% | ▼ | 100% | 0% | 0% | 77% | 100% |
| 20241220 | 259 | 264 | 259 | 260 | 5,100 | -1 | 100% | 100% | 56% | ▼▼ | % | % | % | 77% | 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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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.］ | 2024-12-21 16:21:05 |
| 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 |