| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 248 | 251 | 240 | 241 | 25,200 | -9 | 96% | 97% | 107% | ▼ | 119% | 117% | 148% | 73% | 100% |
| 20241227 | 242 | 320 | 242 | 287 | 263,000 | 46 | 119% | 119% | 1044% | ▲ | 95% | 96% | 126% | 89% | 119% |
| 20241230 | 286 | 286 | 263 | 271 | 45,100 | -16 | 94% | 95% | 17% | ▼ | 92% | 92% | 123% | 84% | 112% |
| 20250106 | 293 | 295 | 269 | 270 | 18,500 | -1 | 100% | 92% | 41% | ▼▼ | 105% | 96% | 133% | 86% | 112% |
| 20250107 | 271 | 285 | 268 | 284 | 13,900 | 14 | 105% | 105% | 75% | ▲ | 98% | 93% | 128% | 92% | 118% |
| 20250108 | 281 | 281 | 272 | 274 | 8,000 | -10 | 96% | 98% | 58% | ▼ | 99% | 91% | 132% | 91% | 114% |
| 20250109 | 272 | 274 | 268 | 269 | 5,800 | -5 | 98% | 99% | 73% | ▼▼ | 97% | 94% | 135% | 89% | 112% |
| 20250110 | 266 | 267 | 254 | 259 | 12,300 | -10 | 96% | 97% | 212% | ▼▼▼ | 100% | 98% | 139% | 88% | 107% |
| 20250114 | 259 | 262 | 259 | 260 | 4,000 | 1 | 100% | 100% | 33% | ▲ | 96% | 99% | 129% | 89% | 108% |
| 20250115 | 259 | 259 | 241 | 248 | 10,900 | -12 | 95% | 96% | 273% | ▼ | 99% | 105% | 123% | 86% | 103% |
| 20250116 | 248 | 250 | 246 | 246 | 5,900 | -2 | 99% | 99% | 54% | ▼▼ | 101% | 106% | 121% | 86% | 102% |
| 20250117 | 247 | 250 | 246 | 250 | 5,000 | 4 | 102% | 101% | 85% | ▲ | 101% | 110% | 119% | 87% | 104% |
| 20250120 | 252 | 260 | 252 | 255 | 8,700 | 5 | 102% | 101% | 174% | ▲▲ | 101% | 142% | 117% | 89% | 106% |
| 20250121 | 253 | 259 | 253 | 256 | 2,700 | 1 | 100% | 101% | 31% | ▲▲▲ | 101% | 139% | 114% | 89% | 106% |
| 20250122 | 259 | 265 | 259 | 261 | 4,600 | 5 | 102% | 101% | 170% | ▲▲▲▲ | 101% | 138% | 113% | 91% | 108% |
| 20250123 | 261 | 275 | 261 | 263 | 5,800 | 2 | 101% | 101% | 126% | ▲▲▲▲▲ | 99% | 119% | 105% | 92% | 109% |
| 20250124 | 281 | 297 | 271 | 278 | 38,100 | 15 | 106% | 99% | 657% | ▲▲▲▲▲▲ | 125% | 107% | 103% | 97% | 115% |
| 20250127 | 286 | 358 | 286 | 358 | 599,400 | 80 | 129% | 125% | 1573% | ▲▲▲▲▲▲▲ | 88% | 73% | 72% | 100% | 149% |
| 20250128 | 410 | 434 | 360 | 360 | 2,644,800 | 2 | 101% | 88% | 441% | ▲▲▲▲▲▲▲▲ | 99% | 88% | 87% | 100% | 149% |
| 20250129 | 339 | 352 | 316 | 335 | 447,800 | -25 | 93% | 99% | 17% | ▼ | 91% | 85% | 86% | 93% | 139% |
| 20250130 | 336 | 336 | 305 | 306 | 143,300 | -29 | 91% | 91% | 32% | ▼▼ | 98% | 95% | 97% | 85% | 124% |
| 20250131 | 298 | 312 | 286 | 291 | 157,000 | -15 | 95% | 98% | 110% | ▼▼▼ | 105% | 104% | 102% | 81% | 118% |
| 20250203 | 285 | 301 | 283 | 299 | 75,200 | 8 | 103% | 105% | 48% | ▲ | 96% | 99% | 98% | 83% | 122% |
| 20250204 | 297 | 297 | 285 | 286 | 26,400 | -13 | 96% | 96% | 35% | ▼ | 99% | 101% | 101% | 79% | 116% |
| 20250205 | 286 | 292 | 283 | 283 | 31,400 | -3 | 99% | 99% | 119% | ▼▼ | 98% | 104% | 102% | 79% | 115% |
| 20250206 | 284 | 294 | 275 | 279 | 30,000 | -4 | 99% | 98% | 96% | ▼▼▼ | 103% | 102% | 98% | 78% | 113% |
| 20250207 | 287 | 296 | 281 | 295 | 40,200 | 16 | 106% | 103% | 134% | ▲ | 98% | 96% | 95% | 82% | 120% |
| 20250210 | 295 | 295 | 289 | 289 | 35,900 | -6 | 98% | 98% | 89% | ▼ | 97% | 98% | 97% | 80% | 117% |
| 20250212 | 289 | 292 | 276 | 279 | 21,000 | -10 | 97% | 97% | 58% | ▼▼ | 104% | 101% | 99% | 78% | 113% |
| 20250213 | 282 | 294 | 275 | 294 | 37,000 | 15 | 105% | 104% | 176% | ▲ | 97% | 100% | 97% | 82% | 120% |
| 20250214 | 290 | 290 | 280 | 282 | 19,700 | -12 | 96% | 97% | 53% | ▼ | 98% | 100% | 97% | 78% | 113% |
| 20250217 | 290 | 291 | 283 | 283 | 21,500 | 1 | 100% | 98% | 109% | ▲ | 100% | 102% | 99% | 79% | 111% |
| 20250218 | 283 | 285 | 280 | 284 | 14,000 | 1 | 100% | 100% | 65% | ▲▲ | 101% | 99% | 99% | 79% | 111% |
| 20250219 | 284 | 287 | 281 | 286 | 11,500 | 2 | 101% | 101% | 82% | ▲▲▲ | 99% | 96% | 96% | 79% | 110% |
| 20250220 | 293 | 296 | 289 | 290 | 23,200 | 4 | 101% | 99% | 202% | ▲▲▲▲ | 100% | 96% | 97% | 81% | 110% |
| 20250225 | 290 | 297 | 285 | 289 | 19,600 | -1 | 100% | 100% | 84% | ▼ | 96% | 96% | 97% | 80% | 104% |
| 20250226 | 290 | 290 | 272 | 277 | 22,300 | -12 | 96% | 96% | 114% | ▼▼ | 99% | 97% | 99% | 77% | 100% |
| 20250227 | 284 | 284 | 275 | 281 | 3,900 | 4 | 101% | 99% | 17% | ▲ | 101% | 101% | 102% | 78% | 101% |
| 20250228 | 273 | 277 | 272 | 275 | 15,100 | -6 | 98% | 101% | 387% | ▼ | 101% | 101% | 101% | 82% | 100% |
| 20250303 | 275 | 280 | 273 | 279 | 4,900 | 4 | 101% | 101% | 32% | ▲ | 100% | 101% | 100% | 91% | 101% |
| 20250304 | 277 | 283 | 273 | 276 | 4,600 | -3 | 99% | 100% | 94% | ▼ | 100% | 103% | 102% | 92% | 100% |
| 20250305 | 272 | 275 | 272 | 273 | 2,800 | -3 | 99% | 100% | 61% | ▼▼ | 101% | 101% | 101% | 91% | 100% |
| 20250306 | 273 | 276 | 271 | 275 | 12,700 | 2 | 101% | 101% | 454% | ▲ | 101% | 102% | 100% | 93% | 101% |
| 20250307 | 275 | 278 | 274 | 277 | 4,800 | 2 | 101% | 101% | 38% | ▲▲ | 99% | 100% | 98% | 94% | 101% |
| 20250310 | 281 | 285 | 276 | 279 | 6,100 | 2 | 101% | 99% | 127% | ▲▲▲ | 100% | 103% | 0% | 95% | 102% |
| 20250311 | 272 | 278 | 270 | 273 | 14,200 | -6 | 98% | 100% | 233% | ▼ | 100% | 101% | 0% | 93% | 100% |
| 20250312 | 277 | 279 | 273 | 276 | 4,400 | 3 | 101% | 100% | 31% | ▲ | 101% | 100% | 0% | 94% | 101% |
| 20250313 | 278 | 282 | 278 | 280 | 2,800 | 4 | 101% | 101% | 64% | ▲▲ | 97% | 98% | 0% | 95% | 103% |
| 20250314 | 285 | 285 | 276 | 276 | 7,700 | -4 | 99% | 97% | 275% | ▼ | 101% | 99% | 0% | 94% | 101% |
| 20250317 | 277 | 279 | 277 | 279 | 1,600 | 3 | 101% | 101% | 21% | ▲ | 98% | 98% | 0% | 96% | 102% |
| 20250318 | 281 | 281 | 274 | 275 | 3,100 | -4 | 99% | 98% | 194% | ▼ | 101% | 100% | 0% | 95% | 101% |
| 20250319 | 275 | 279 | 275 | 278 | 800 | 3 | 101% | 101% | 26% | ▲ | 97% | 0% | 0% | 96% | 102% |
| 20250321 | 281 | 281 | 273 | 273 | 4,500 | -5 | 98% | 97% | 563% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20250324 | 276 | 277 | 273 | 275 | 5,500 | 2 | 101% | 100% | 122% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20250325 | 278 | 278 | 274 | 276 | 5,000 | 1 | 100% | 99% | 91% | ▲▲ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-27 | 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.］ | 2025-03-25 19:21:54 |
| 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 |