| 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 | 1,213 | 1,221 | 1,207 | 1,212 | 3,100 | 0 | 100% | 100% | 129% | -- | 100% | 102% | 106% | 95% | 103% |
| 20250311 | 1,211 | 1,214 | 1,198 | 1,214 | 15,300 | 2 | 100% | 100% | 494% | ▲ | 101% | 102% | 106% | 95% | 103% |
| 20250312 | 1,205 | 1,229 | 1,205 | 1,220 | 5,500 | 6 | 100% | 101% | 36% | ▲▲ | 100% | 100% | 105% | 95% | 103% |
| 20250313 | 1,218 | 1,228 | 1,215 | 1,220 | 9,100 | 0 | 100% | 100% | 165% | -- | 100% | 101% | 102% | 98% | 103% |
| 20250314 | 1,229 | 1,230 | 1,211 | 1,228 | 4,800 | 8 | 101% | 100% | 53% | ▲ | 101% | 102% | 102% | 99% | 104% |
| 20250317 | 1,223 | 1,238 | 1,222 | 1,230 | 11,300 | 2 | 100% | 101% | 235% | ▲▲ | 99% | 102% | 100% | 99% | 103% |
| 20250318 | 1,229 | 1,235 | 1,221 | 1,222 | 6,800 | -8 | 99% | 99% | 60% | ▼ | 99% | 104% | 97% | 99% | 101% |
| 20250319 | 1,231 | 1,231 | 1,203 | 1,216 | 8,900 | -6 | 100% | 99% | 131% | ▼▼ | 101% | 104% | 96% | 98% | 101% |
| 20250321 | 1,229 | 1,247 | 1,218 | 1,242 | 13,100 | 26 | 102% | 101% | 147% | ▲ | 100% | 103% | 95% | 100% | 103% |
| 20250324 | 1,242 | 1,250 | 1,237 | 1,245 | 5,400 | 3 | 100% | 100% | 41% | ▲▲ | 101% | 103% | 94% | 100% | 103% |
| 20250325 | 1,244 | 1,253 | 1,231 | 1,253 | 8,900 | 8 | 101% | 101% | 165% | ▲▲▲ | 102% | 100% | 96% | 100% | 104% |
| 20250326 | 1,253 | 1,277 | 1,241 | 1,277 | 13,300 | 24 | 102% | 102% | 149% | ▲▲▲▲ | 102% | 99% | 99% | 100% | 106% |
| 20250327 | 1,260 | 1,283 | 1,244 | 1,283 | 13,600 | 6 | 100% | 102% | 102% | ▲▲▲▲▲ | 100% | 96% | 98% | 100% | 106% |
| 20250328 | 1,284 | 1,296 | 1,267 | 1,280 | 14,700 | -3 | 100% | 100% | 108% | ▼ | 99% | 95% | 99% | 100% | 106% |
| 20250331 | 1,260 | 1,260 | 1,240 | 1,248 | 13,600 | -32 | 98% | 99% | 93% | ▼▼ | 100% | 91% | 101% | 97% | 103% |
| 20250401 | 1,251 | 1,254 | 1,234 | 1,245 | 12,200 | -3 | 100% | 100% | 90% | ▼▼▼ | 99% | 87% | 102% | 97% | 103% |
| 20250402 | 1,240 | 1,240 | 1,222 | 1,229 | 13,500 | -16 | 99% | 99% | 111% | ▼▼▼▼ | 98% | 96% | 104% | 96% | 101% |
| 20250403 | 1,218 | 1,219 | 1,165 | 1,195 | 35,500 | -34 | 97% | 98% | 263% | ▼▼▼▼▼ | 98% | 101% | 108% | 93% | 100% |
| 20250404 | 1,165 | 1,173 | 1,110 | 1,140 | 47,100 | -55 | 95% | 98% | 133% | ▼▼▼▼▼▼ | 97% | 103% | 114% | 89% | 100% |
| 20250408 | 1,107 | 1,120 | 1,041 | 1,077 | 13,300 | -63 | 94% | 97% | 28% | ▼▼▼▼▼▼▼ | 98% | 109% | 120% | 84% | 100% |
| 20250409 | 1,063 | 1,086 | 998 | 1,047 | 39,000 | -30 | 97% | 98% | 293% | ▼▼▼▼▼▼▼▼ | 106% | 105% | 115% | 82% | 100% |
| 20250410 | 1,107 | 1,171 | 1,090 | 1,171 | 23,300 | 124 | 112% | 106% | 60% | ▲ | 101% | 104% | 116% | 91% | 112% |
| 20250411 | 1,111 | 1,146 | 1,101 | 1,125 | 15,700 | -46 | 96% | 101% | 67% | ▼ | 100% | 103% | 113% | 88% | 107% |
| 20250414 | 1,136 | 1,152 | 1,136 | 1,140 | 3,600 | 15 | 101% | 100% | 23% | ▲ | 101% | 103% | 121% | 89% | 109% |
| 20250415 | 1,143 | 1,160 | 1,143 | 1,157 | 5,600 | 17 | 101% | 101% | 156% | ▲▲ | 100% | 102% | 119% | 90% | 111% |
| 20250416 | 1,157 | 1,160 | 1,140 | 1,160 | 2,300 | 3 | 100% | 100% | 41% | ▲▲▲ | 99% | 103% | 118% | 90% | 111% |
| 20250417 | 1,165 | 1,231 | 1,102 | 1,157 | 52,600 | -3 | 100% | 99% | 2287% | ▼ | 101% | 107% | 119% | 90% | 111% |
| 20250418 | 1,162 | 1,178 | 1,151 | 1,175 | 8,300 | 18 | 102% | 101% | 16% | ▲ | 100% | 107% | 118% | 92% | 112% |
| 20250421 | 1,167 | 1,183 | 1,165 | 1,170 | 6,000 | -5 | 100% | 100% | 72% | ▼ | 101% | 108% | 119% | 91% | 112% |
| 20250422 | 1,160 | 1,184 | 1,160 | 1,175 | 8,500 | 5 | 100% | 101% | 142% | ▲ | 102% | 107% | 117% | 92% | 112% |
| 20250423 | 1,181 | 1,216 | 1,181 | 1,205 | 12,100 | 30 | 103% | 102% | 142% | ▲▲ | 102% | 104% | 113% | 94% | 115% |
| 20250424 | 1,216 | 1,253 | 1,216 | 1,244 | 16,300 | 39 | 103% | 102% | 135% | ▲▲▲ | 100% | 100% | 110% | 97% | 119% |
| 20250425 | 1,257 | 1,259 | 1,225 | 1,253 | 7,300 | 9 | 101% | 100% | 45% | ▲▲▲▲ | 101% | 102% | 111% | 98% | 120% |
| 20250428 | 1,237 | 1,250 | 1,232 | 1,246 | 17,000 | -7 | 99% | 101% | 233% | ▼ | 101% | 101% | 110% | 99% | 119% |
| 20250430 | 1,246 | 1,261 | 1,234 | 1,261 | 13,000 | 15 | 101% | 101% | 76% | ▲ | 99% | 100% | 111% | 100% | 120% |
| 20250501 | 1,270 | 1,280 | 1,253 | 1,258 | 1,900 | -3 | 100% | 99% | 15% | ▼ | 99% | 102% | 116% | 100% | 120% |
| 20250502 | 1,258 | 1,260 | 1,239 | 1,248 | 3,000 | -10 | 99% | 99% | 158% | ▼▼ | 102% | 104% | 118% | 99% | 119% |
| 20250507 | 1,240 | 1,290 | 1,240 | 1,260 | 10,200 | 12 | 101% | 102% | 340% | ▲ | 101% | 102% | 119% | 100% | 120% |
| 20250508 | 1,246 | 1,279 | 1,246 | 1,263 | 5,600 | 3 | 100% | 101% | 55% | ▲▲ | 101% | 109% | 118% | 100% | 121% |
| 20250509 | 1,261 | 1,276 | 1,260 | 1,273 | 6,000 | 10 | 101% | 101% | 107% | ▲▲▲ | 90% | 97% | 104% | 100% | 122% |
| 20250512 | 1,423 | 1,423 | 1,268 | 1,287 | 124,600 | 14 | 101% | 90% | 2077% | ▲▲▲▲ | 103% | 110% | 121% | 100% | 114% |
| 20250513 | 1,227 | 1,338 | 1,225 | 1,262 | 108,600 | -25 | 98% | 103% | 87% | ▼ | 101% | 107% | 117% | 98% | 112% |
| 20250514 | 1,263 | 1,285 | 1,246 | 1,276 | 13,400 | 14 | 101% | 101% | 12% | ▲ | 109% | 107% | 118% | 99% | 112% |
| 20250515 | 1,262 | 1,390 | 1,256 | 1,378 | 158,600 | 102 | 108% | 109% | 1184% | ▲▲ | 98% | 98% | 108% | 100% | 119% |
| 20250516 | 1,378 | 1,378 | 1,346 | 1,346 | 11,000 | -32 | 98% | 98% | 7% | ▼ | 100% | 98% | 110% | 98% | 116% |
| 20250519 | 1,345 | 1,360 | 1,325 | 1,346 | 20,200 | 0 | 100% | 100% | 184% | -- | 101% | 99% | 110% | 98% | 116% |
| 20250520 | 1,345 | 1,398 | 1,345 | 1,356 | 13,100 | 10 | 101% | 101% | 65% | ▲ | 98% | 99% | 108% | 98% | 116% |
| 20250521 | 1,379 | 1,397 | 1,352 | 1,352 | 10,100 | -4 | 100% | 98% | 77% | ▼ | 99% | 103% | 109% | 98% | 116% |
| 20250522 | 1,333 | 1,354 | 1,323 | 1,324 | 11,400 | -28 | 98% | 99% | 113% | ▼▼ | 99% | 101% | 107% | 96% | 113% |
| 20250523 | 1,336 | 1,336 | 1,306 | 1,322 | 3,400 | -2 | 100% | 99% | 30% | ▼▼▼ | 101% | 107% | 0% | 96% | 110% |
| 20250526 | 1,321 | 1,342 | 1,308 | 1,338 | 6,800 | 16 | 101% | 101% | 200% | ▲ | 102% | 109% | 0% | 97% | 108% |
| 20250527 | 1,342 | 1,369 | 1,339 | 1,368 | 7,500 | 30 | 102% | 102% | 110% | ▲▲ | 98% | 107% | 0% | 99% | 110% |
| 20250528 | 1,373 | 1,380 | 1,351 | 1,351 | 9,400 | -17 | 99% | 98% | 125% | ▼ | 100% | 110% | 0% | 98% | 108% |
| 20250529 | 1,347 | 1,359 | 1,323 | 1,343 | 5,000 | -8 | 99% | 100% | 53% | ▼▼ | 105% | 110% | 0% | 97% | 108% |
| 20250530 | 1,347 | 1,416 | 1,337 | 1,416 | 23,100 | 73 | 105% | 105% | 462% | ▲ | 103% | 102% | 0% | 100% | 113% |
| 20250602 | 1,425 | 1,464 | 1,373 | 1,464 | 46,900 | 48 | 103% | 103% | 203% | ▲▲ | 98% | 97% | 0% | 100% | 117% |
| 20250603 | 1,465 | 1,478 | 1,431 | 1,443 | 25,100 | -21 | 99% | 98% | 54% | ▼ | 103% | 0% | 0% | 99% | 115% |
| 20250604 | 1,443 | 1,485 | 1,443 | 1,484 | 19,200 | 41 | 103% | 103% | 76% | ▲ | 98% | 0% | 0% | 100% | 118% |
| 20250605 | 1,484 | 1,484 | 1,451 | 1,451 | 11,500 | -33 | 98% | 98% | 60% | ▼ | 98% | 0% | 0% | 98% | 115% |
| 20250606 | 1,451 | 1,451 | 1,424 | 1,424 | 7,200 | -27 | 98% | 98% | 63% | ▼▼ | % | % | % | 96% | 113% |
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 | 100 | 426,100 | 100 | 259,100 | 0 | 167,000 |
| 2025-05-23 | 100 | 417,600 | 100 | 252,600 | 0 | 165,000 |
| 2025-05-16 | 100 | 437,500 | 100 | 272,900 | 0 | 164,600 |
| 2025-05-09 | 100 | 471,800 | 100 | 235,600 | 0 | 236,200 |
| 2025-05-02 | 0 | 472,000 | 0 | 236,000 | 0 | 236,000 |
| 2025-04-25 | 0 | 470,100 | 0 | 234,700 | 0 | 235,400 |
| 2025-04-18 | 0 | 467,000 | 0 | 230,200 | 0 | 236,800 |
| 2025-04-11 | 0 | 458,600 | 0 | 225,300 | 0 | 233,300 |
| 2025-04-04 | 0 | 428,900 | 0 | 238,900 | 0 | 190,000 |
| 2025-03-28 | 0 | 399,300 | 0 | 245,200 | 0 | 154,100 |
| 2025-03-21 | 100 | 402,000 | 100 | 244,700 | 0 | 157,300 |
| 2025-03-14 | 100 | 394,700 | 100 | 241,700 | 0 | 153,000 |
| 2025-03-07 | 100 | 389,100 | 100 | 240,300 | 0 | 148,800 |
| 2025-02-28 | 100 | 389,400 | 100 | 248,300 | 0 | 141,100 |
| 2025-02-21 | 100 | 325,500 | 100 | 180,500 | 0 | 145,000 |
| 2025-02-14 | 100 | 290,500 | 100 | 181,100 | 0 | 109,400 |
| 2025-02-07 | 100 | 226,400 | 100 | 153,800 | 0 | 72,600 |
| 2025-01-31 | 100 | 229,900 | 100 | 156,900 | 0 | 73,000 |
| 2025-01-24 | 0 | 232,000 | 0 | 154,900 | 0 | 77,100 |
| 2025-01-17 | 0 | 232,100 | 0 | 154,100 | 0 | 78,000 |
| 2025-01-10 | 0 | 242,800 | 0 | 160,600 | 0 | 82,200 |
| 2024-12-27 | 100 | 234,300 | 100 | 152,900 | 0 | 81,400 |
| 2024-12-20 | 0 | 251,500 | 0 | 159,500 | 0 | 92,000 |
| 2024-12-13 | 0 | 263,800 | 0 | 168,500 | 0 | 95,300 |
| 2024-12-06 | 0 | 271,600 | 0 | 170,900 | 0 | 100,700 |
| 2024-11-29 | 0 | 266,200 | 0 | 167,500 | 0 | 98,700 |
| 2024-11-22 | 0 | 259,900 | 0 | 167,600 | 0 | 92,300 |
| 2024-11-15 | 0 | 267,400 | 0 | 169,100 | 0 | 98,300 |
| 2024-11-08 | 0 | 264,700 | 0 | 166,000 | 0 | 98,700 |
| 2024-11-01 | 0 | 263,100 | 0 | 165,200 | 0 | 97,900 |
| 2024-10-25 | 0 | 255,600 | 0 | 156,200 | 0 | 99,400 |
| 2024-10-18 | 100 | 259,700 | 100 | 159,800 | 0 | 99,900 |
| 2024-10-11 | 100 | 249,600 | 100 | 158,000 | 0 | 91,600 |
| 2024-10-04 | 0 | 244,900 | 0 | 156,000 | 0 | 88,900 |
| 2024-09-27 | 0 | 253,600 | 0 | 159,300 | 0 | 94,300 |
| 2024-09-20 | 0 | 250,400 | 0 | 158,800 | 0 | 91,600 |
| 2024-09-13 | 0 | 250,800 | 0 | 157,500 | 0 | 93,300 |
| 2024-09-06 | 0 | 255,400 | 0 | 160,000 | 0 | 95,400 |
| 2024-08-30 | 0 | 258,000 | 0 | 159,400 | 0 | 98,600 |
| 2024-08-23 | 0 | 246,600 | 0 | 153,200 | 0 | 93,400 |
| 2024-08-16 | 0 | 243,100 | 0 | 152,900 | 0 | 90,200 |
| 2024-08-09 | 0 | 249,000 | 0 | 141,200 | 0 | 107,800 |
| 2024-08-02 | 0 | 334,200 | 0 | 217,600 | 0 | 116,600 |
| 2024-07-26 | 0 | 379,500 | 0 | 247,800 | 0 | 131,700 |
| 2024-07-19 | 0 | 382,300 | 0 | 254,700 | 0 | 127,600 |
| 2024-07-12 | 0 | 370,700 | 0 | 249,700 | 0 | 121,000 |
| 2024-07-05 | 0 | 359,300 | 0 | 248,200 | 0 | 111,100 |
| 2024-06-28 | 100 | 358,500 | 100 | 248,200 | 0 | 110,300 |
| 2024-06-21 | 100 | 353,000 | 100 | 247,500 | 0 | 105,500 |
| 2024-06-14 | 0 | 342,900 | 0 | 248,100 | 0 | 94,800 |
| 2024-06-07 | 0 | 326,800 | 0 | 234,300 | 0 | 92,500 |
| 2024-05-31 | 0 | 325,900 | 0 | 231,900 | 0 | 94,000 |
| 2024-05-24 | 0 | 315,100 | 0 | 234,400 | 0 | 80,700 |
| 2024-05-17 | 0 | 310,800 | 0 | 230,300 | 0 | 80,500 |
| 2024-05-10 | 0 | 306,800 | 0 | 232,600 | 0 | 74,200 |
| 2024-05-02 | 0 | 306,000 | 0 | 229,600 | 0 | 76,400 |
| 2024-04-26 | 0 | 305,700 | 0 | 229,600 | 0 | 76,100 |
| 2024-04-19 | 0 | 284,800 | 0 | 222,700 | 0 | 62,100 |
| 2024-04-12 | 0 | 303,700 | 0 | 239,000 | 0 | 64,700 |
| 2024-04-05 | 0 | 301,400 | 0 | 236,500 | 0 | 64,900 |
| 2024-03-29 | 0 | 299,700 | 0 | 232,100 | 0 | 67,600 |
| 2024-03-22 | 0 | 301,200 | 0 | 230,300 | 0 | 70,900 |
| 2024-03-15 | 0 | 302,200 | 0 | 224,700 | 0 | 77,500 |
| 2024-03-08 | 0 | 303,900 | 0 | 223,600 | 0 | 80,300 |
| 2024-03-01 | 0 | 304,500 | 0 | 219,700 | 0 | 84,800 |
| 2024-02-22 | 0 | 305,400 | 0 | 217,200 | 0 | 88,200 |
| 2024-02-16 | 0 | 286,600 | 0 | 214,200 | 0 | 72,400 |
| 2024-02-09 | 0 | 325,200 | 0 | 251,400 | 0 | 73,800 |
| 2024-02-02 | 0 | 319,300 | 0 | 238,700 | 0 | 80,600 |
| 2024-01-26 | 0 | 290,700 | 0 | 215,600 | 0 | 75,100 |
| 2024-01-19 | 0 | 286,700 | 0 | 206,600 | 0 | 80,100 |
| 2024-01-12 | 0 | 293,000 | 0 | 203,200 | 0 | 89,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6239 | 1 | 株式会社ナガオカ｜取水設備｜薬品不使用の水処理装置｜インターナルスクリーン｜ナガオカスクリーン | 2025-06-06 20:27:27 |
| 6239 | 2 | 第20期定時株主総会議決権行使結果（臨時報告書） | 2024-09-27 21:30:12 |
| 6239 | 2 | 第20期定時株主総会決議ご通知 | 2024-09-27 09:29:50 |
| 6239 | 2 | その他電子提供措置事項（交付書面非記載事項） | 2024-09-05 15:30:33 |
| 6239 | 2 | 第20期定時株主総会招集ご通知 | 2024-09-05 15:30:32 |
| 6239 | 2 | 支配株主等に関する事項について | 2024-08-29 20:30:34 |
| 6239 | 2 | 2024年６月期 決算説明会資料 | 2024-08-27 05:29:47 |
| 6239 | 2 | 免責事項 | 株式会社ナガオカ｜取水設備｜CL水処理置｜インターナル｜ナガオカスクリーン｜Nagaoka screen | 2024-06-18 15:42:24 |
| 6239 | 2 | 電子公告 | 株式会社ナガオカ｜取水設備｜CL水処理置｜インターナル｜ナガオカスクリーン｜Nagaoka screen | 2024-06-18 15:42:23 |
| 6239 | 2 | 財務ハイライト | 株式会社ナガオカ｜取水設備｜CL水処理置｜インターナル｜ナガオカスクリーン｜Nagaoka screen | 2024-06-18 15:42:22 |