| 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 | 1,273 | 1,325 | 1,270 | 1,307 | 13,800 | 34 | 103% | 103% | 168% | ▲ | 100% | 98% | 92% | 96% | 110% |
| 20240925 | 1,322 | 1,328 | 1,297 | 1,317 | 11,300 | 10 | 101% | 100% | 82% | ▲▲ | 99% | 98% | 91% | 97% | 110% |
| 20240926 | 1,323 | 1,333 | 1,310 | 1,316 | 14,300 | -1 | 100% | 99% | 127% | ▼ | 97% | 93% | 91% | 97% | 110% |
| 20240927 | 1,334 | 1,334 | 1,277 | 1,289 | 26,500 | -27 | 98% | 97% | 185% | ▼▼ | 102% | 99% | 96% | 95% | 108% |
| 20240930 | 1,248 | 1,288 | 1,243 | 1,271 | 14,500 | -18 | 99% | 102% | 55% | ▼▼▼ | 101% | 95% | 93% | 93% | 107% |
| 20241001 | 1,284 | 1,296 | 1,251 | 1,296 | 5,100 | 25 | 102% | 101% | 35% | ▲ | 95% | 95% | 91% | 95% | 109% |
| 20241002 | 1,296 | 1,296 | 1,229 | 1,237 | 12,200 | -59 | 95% | 95% | 239% | ▼ | 98% | 96% | 97% | 91% | 104% |
| 20241003 | 1,267 | 1,267 | 1,238 | 1,240 | 10,300 | 3 | 100% | 98% | 84% | ▲ | 99% | 98% | 100% | 94% | 104% |
| 20241004 | 1,235 | 1,244 | 1,220 | 1,224 | 12,900 | -16 | 99% | 99% | 125% | ▼ | 99% | 98% | 99% | 93% | 103% |
| 20241007 | 1,239 | 1,240 | 1,220 | 1,225 | 13,000 | 1 | 100% | 99% | 101% | ▲ | 98% | 98% | 100% | 93% | 103% |
| 20241008 | 1,237 | 1,248 | 1,206 | 1,209 | 12,100 | -16 | 99% | 98% | 93% | ▼ | 101% | 99% | 102% | 92% | 101% |
| 20241009 | 1,209 | 1,222 | 1,208 | 1,216 | 6,800 | 7 | 101% | 101% | 56% | ▲ | 100% | 99% | 102% | 92% | 102% |
| 20241010 | 1,206 | 1,220 | 1,206 | 1,210 | 6,800 | -6 | 100% | 100% | 100% | ▼ | 100% | 97% | 101% | 92% | 101% |
| 20241011 | 1,214 | 1,216 | 1,207 | 1,210 | 3,900 | 0 | 100% | 100% | 57% | -- | 99% | 94% | 101% | 92% | 100% |
| 20241015 | 1,216 | 1,220 | 1,189 | 1,200 | 21,900 | -10 | 99% | 99% | 562% | ▼ | 99% | 94% | 103% | 91% | 100% |
| 20241016 | 1,199 | 1,199 | 1,175 | 1,191 | 12,900 | -9 | 99% | 99% | 59% | ▼▼ | 98% | 94% | 103% | 90% | 100% |
| 20241017 | 1,193 | 1,193 | 1,171 | 1,173 | 9,600 | -18 | 98% | 98% | 74% | ▼▼▼ | 99% | 95% | 105% | 89% | 100% |
| 20241018 | 1,157 | 1,160 | 1,135 | 1,140 | 37,100 | -33 | 97% | 99% | 386% | ▼▼▼▼ | 99% | 97% | 107% | 87% | 100% |
| 20241021 | 1,136 | 1,145 | 1,122 | 1,126 | 29,100 | -14 | 99% | 99% | 78% | ▼▼▼▼▼ | 99% | 98% | 108% | 85% | 100% |
| 20241022 | 1,128 | 1,143 | 1,110 | 1,116 | 22,600 | -10 | 99% | 99% | 78% | ▼▼▼▼▼▼ | 98% | 100% | 109% | 85% | 100% |
| 20241023 | 1,119 | 1,140 | 1,095 | 1,096 | 31,100 | -20 | 98% | 98% | 138% | ▼▼▼▼▼▼▼ | 102% | 107% | 113% | 83% | 100% |
| 20241024 | 1,081 | 1,118 | 1,081 | 1,103 | 20,900 | 7 | 101% | 102% | 67% | ▲ | 98% | 112% | 110% | 84% | 101% |
| 20241025 | 1,104 | 1,114 | 1,079 | 1,080 | 11,900 | -23 | 98% | 98% | 57% | ▼ | 101% | 113% | 111% | 83% | 100% |
| 20241028 | 1,093 | 1,135 | 1,087 | 1,108 | 19,300 | 28 | 103% | 101% | 162% | ▲ | 101% | 108% | 110% | 85% | 103% |
| 20241029 | 1,111 | 1,139 | 1,111 | 1,123 | 18,000 | 15 | 101% | 101% | 93% | ▲▲ | 101% | 103% | 101% | 87% | 104% |
| 20241030 | 1,153 | 1,168 | 1,133 | 1,160 | 16,500 | 37 | 103% | 101% | 92% | ▲▲▲ | 106% | 103% | 100% | 94% | 107% |
| 20241031 | 1,165 | 1,240 | 1,165 | 1,232 | 19,200 | 72 | 106% | 106% | 116% | ▲▲▲▲ | 98% | 98% | 96% | 99% | 114% |
| 20241101 | 1,220 | 1,220 | 1,187 | 1,198 | 15,900 | -34 | 97% | 98% | 83% | ▼ | 99% | 99% | 98% | 97% | 111% |
| 20241105 | 1,192 | 1,213 | 1,176 | 1,176 | 6,600 | -22 | 98% | 99% | 42% | ▼▼ | 99% | 98% | 97% | 95% | 109% |
| 20241106 | 1,206 | 1,211 | 1,185 | 1,189 | 8,700 | 13 | 101% | 99% | 132% | ▲ | 100% | 101% | 95% | 97% | 110% |
| 20241107 | 1,201 | 1,224 | 1,189 | 1,196 | 11,700 | 7 | 101% | 100% | 134% | ▲▲ | 98% | 101% | 94% | 97% | 111% |
| 20241108 | 1,203 | 1,210 | 1,182 | 1,184 | 5,800 | -12 | 99% | 98% | 50% | ▼ | 101% | 97% | 94% | 96% | 110% |
| 20241111 | 1,178 | 1,187 | 1,173 | 1,184 | 5,100 | 0 | 100% | 101% | 88% | -- | 99% | 97% | 94% | 96% | 110% |
| 20241112 | 1,184 | 1,199 | 1,170 | 1,170 | 6,100 | -14 | 99% | 99% | 120% | ▼ | 103% | 98% | 94% | 95% | 108% |
| 20241113 | 1,181 | 1,220 | 1,176 | 1,218 | 25,600 | 48 | 104% | 103% | 420% | ▲ | 102% | 104% | 99% | 99% | 113% |
| 20241114 | 1,120 | 1,150 | 1,102 | 1,138 | 59,500 | -80 | 93% | 102% | 232% | ▼ | 99% | 103% | 98% | 92% | 105% |
| 20241115 | 1,138 | 1,138 | 1,101 | 1,129 | 25,100 | -9 | 99% | 99% | 42% | ▼▼ | 101% | 101% | 98% | 92% | 105% |
| 20241118 | 1,134 | 1,150 | 1,120 | 1,145 | 13,000 | 16 | 101% | 101% | 52% | ▲ | 100% | 98% | 97% | 93% | 106% |
| 20241119 | 1,151 | 1,167 | 1,141 | 1,156 | 7,900 | 11 | 101% | 100% | 61% | ▲▲ | 101% | 96% | 95% | 94% | 107% |
| 20241120 | 1,159 | 1,180 | 1,149 | 1,168 | 12,200 | 12 | 101% | 101% | 154% | ▲▲▲ | 98% | 91% | 94% | 95% | 108% |
| 20241121 | 1,173 | 1,173 | 1,142 | 1,144 | 11,400 | -24 | 98% | 98% | 93% | ▼ | 99% | 94% | 95% | 93% | 106% |
| 20241122 | 1,143 | 1,145 | 1,117 | 1,131 | 15,100 | -13 | 99% | 99% | 132% | ▼▼ | 99% | 98% | 97% | 92% | 105% |
| 20241125 | 1,123 | 1,135 | 1,106 | 1,109 | 27,200 | -22 | 98% | 99% | 180% | ▼▼▼ | 96% | 99% | 97% | 90% | 100% |
| 20241126 | 1,117 | 1,117 | 1,062 | 1,067 | 43,300 | -42 | 96% | 96% | 159% | ▼▼▼▼ | 100% | 104% | 102% | 87% | 100% |
| 20241127 | 1,067 | 1,081 | 1,060 | 1,065 | 27,600 | -2 | 100% | 100% | 64% | ▼▼▼▼▼ | 102% | 105% | 102% | 86% | 100% |
| 20241128 | 1,057 | 1,078 | 1,055 | 1,078 | 12,700 | 13 | 101% | 102% | 46% | ▲ | 102% | 102% | 99% | 88% | 101% |
| 20241129 | 1,081 | 1,114 | 1,066 | 1,102 | 24,800 | 24 | 102% | 102% | 195% | ▲▲ | 99% | 100% | 97% | 90% | 103% |
| 20241202 | 1,100 | 1,109 | 1,088 | 1,088 | 16,300 | -14 | 99% | 99% | 66% | ▼ | 103% | 98% | 99% | 89% | 102% |
| 20241203 | 1,085 | 1,138 | 1,085 | 1,113 | 24,000 | 25 | 102% | 103% | 147% | ▲ | 99% | 96% | 96% | 91% | 105% |
| 20241204 | 1,113 | 1,125 | 1,102 | 1,104 | 18,500 | -9 | 99% | 99% | 77% | ▼ | 98% | 97% | 96% | 91% | 104% |
| 20241205 | 1,119 | 1,125 | 1,090 | 1,099 | 10,100 | -5 | 100% | 98% | 55% | ▼▼ | 97% | 100% | 98% | 90% | 103% |
| 20241206 | 1,090 | 1,090 | 1,051 | 1,058 | 28,200 | -41 | 96% | 97% | 279% | ▼▼▼ | 99% | 101% | 0% | 87% | 100% |
| 20241209 | 1,063 | 1,068 | 1,042 | 1,056 | 26,000 | -2 | 100% | 99% | 92% | ▼▼▼▼ | 101% | 101% | 0% | 87% | 100% |
| 20241210 | 1,059 | 1,075 | 1,051 | 1,068 | 13,800 | 12 | 101% | 101% | 53% | ▲ | 101% | 99% | 0% | 88% | 101% |
| 20241211 | 1,069 | 1,087 | 1,069 | 1,085 | 17,300 | 17 | 102% | 101% | 125% | ▲▲ | 100% | 98% | 0% | 93% | 103% |
| 20241212 | 1,081 | 1,085 | 1,077 | 1,078 | 9,700 | -7 | 99% | 100% | 56% | ▼ | 99% | 99% | 0% | 92% | 102% |
| 20241213 | 1,078 | 1,085 | 1,051 | 1,072 | 24,200 | -6 | 99% | 99% | 249% | ▼▼ | 99% | 100% | 0% | 92% | 102% |
| 20241216 | 1,070 | 1,070 | 1,050 | 1,054 | 21,400 | -18 | 98% | 99% | 88% | ▼▼▼ | 98% | 102% | 0% | 90% | 100% |
| 20241217 | 1,050 | 1,050 | 1,032 | 1,032 | 17,100 | -22 | 98% | 98% | 80% | ▼▼▼▼ | 103% | 0% | 0% | 88% | 100% |
| 20241218 | 1,030 | 1,074 | 1,030 | 1,062 | 16,500 | 30 | 103% | 103% | 96% | ▲ | 103% | 0% | 0% | 93% | 103% |
| 20241219 | 1,032 | 1,070 | 1,032 | 1,068 | 16,300 | 6 | 101% | 103% | 99% | ▲▲ | 101% | 0% | 0% | 94% | 103% |
| 20241220 | 1,055 | 1,080 | 1,055 | 1,069 | 12,400 | 1 | 100% | 101% | 76% | ▲▲▲ | % | % | % | 96% | 104% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 17:00 | ナガオカ | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240829 | 11:00 | ナガオカ | 非上場の親会社等の決算に関するお知らせ |
| 20240829 | 11:00 | ナガオカ | 支配株主等に関する事項について |
| 20240819 | 17:00 | ナガオカ | 取締役人事に関するお知らせ |
| 20240809 | 17:00 | ナガオカ | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240809 | 17:00 | ナガオカ | 剰余金の配当（増配）に関するお知らせ |
| 20240809 | 17:00 | ナガオカ | 配当政策の変更（累進的配当政策導入）に関するお知らせ |
| 20240809 | 17:00 | ナガオカ | 中期経営計画の策定に関するお知らせ |
| 20240621 | 15:00 | ナガオカ | 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240617 | 17:00 | ナガオカ | 子会社による大口受注に関するお知らせ |
| 20240514 | 10:30 | ナガオカ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ-３）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240513 | 16:30 | ナガオカ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240513 | 16:30 | ナガオカ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 16:30 | ナガオカ | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240410 | 17:00 | ナガオカ | 大口受注に関するお知らせ |
| 20240313 | 11:00 | ナガオカ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240312 | 16:00 | ナガオカ | 配当予想の修正に関するお知らせ |
| 20240312 | 16:00 | ナガオカ | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240312 | 16:00 | ナガオカ | 当社の従業員に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240209 | 17:00 | ナガオカ | 業績予想の修正に関するお知らせ |
| 20240209 | 17:00 | ナガオカ | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
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 | 2024-12-21 21:26:28 |
| 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 |