| 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 | 80 | 80 | 79 | 79 | 16,800 | 0 | 100% | 99% | 13% | -- | 100% | 104% | 108% | 96% | 103% |
| 20250311 | 79 | 80 | 79 | 79 | 16,800 | 0 | 100% | 100% | 100% | -- | 100% | 105% | 105% | 96% | 103% |
| 20250312 | 80 | 80 | 79 | 80 | 25,700 | 1 | 101% | 100% | 153% | ▲ | 101% | 104% | 104% | 98% | 104% |
| 20250313 | 81 | 82 | 80 | 82 | 83,300 | 2 | 103% | 101% | 324% | ▲▲ | 100% | 103% | 105% | 100% | 106% |
| 20250314 | 80 | 82 | 80 | 80 | 77,500 | -2 | 98% | 100% | 93% | ▼ | 103% | 103% | 105% | 98% | 104% |
| 20250317 | 80 | 83 | 80 | 82 | 130,000 | 2 | 103% | 103% | 168% | ▲ | 101% | 101% | 100% | 100% | 106% |
| 20250318 | 83 | 84 | 82 | 84 | 112,400 | 2 | 102% | 101% | 86% | ▲▲ | 98% | 101% | 99% | 100% | 109% |
| 20250319 | 84 | 84 | 82 | 82 | 84,100 | -2 | 98% | 98% | 75% | ▼ | 100% | 104% | 101% | 98% | 106% |
| 20250321 | 82 | 83 | 82 | 82 | 13,700 | 0 | 100% | 100% | 16% | -- | 99% | 102% | 104% | 98% | 106% |
| 20250324 | 82 | 82 | 81 | 81 | 70,500 | -1 | 99% | 99% | 515% | ▼ | 104% | 104% | 105% | 96% | 105% |
| 20250325 | 81 | 84 | 81 | 84 | 94,600 | 3 | 104% | 104% | 134% | ▲ | 104% | 102% | 105% | 100% | 109% |
| 20250326 | 82 | 85 | 82 | 85 | 217,200 | 1 | 101% | 104% | 230% | ▲▲ | 99% | 100% | 102% | 100% | 109% |
| 20250327 | 84 | 84 | 82 | 83 | 82,700 | -2 | 98% | 99% | 38% | ▼ | 101% | 100% | 104% | 98% | 106% |
| 20250328 | 83 | 84 | 81 | 84 | 108,000 | 1 | 101% | 101% | 131% | ▲ | 99% | 100% | 105% | 99% | 108% |
| 20250331 | 83 | 98 | 79 | 82 | 5,130,800 | -2 | 98% | 99% | 4751% | ▼ | 102% | 98% | 106% | 96% | 104% |
| 20250401 | 82 | 85 | 81 | 84 | 285,200 | 2 | 102% | 102% | 6% | ▲ | 99% | 95% | 105% | 99% | 106% |
| 20250402 | 83 | 86 | 82 | 82 | 288,700 | -2 | 98% | 99% | 101% | ▼ | 105% | 99% | 111% | 96% | 104% |
| 20250403 | 79 | 84 | 79 | 83 | 231,800 | 1 | 101% | 105% | 80% | ▲ | 99% | 98% | 109% | 98% | 105% |
| 20250404 | 81 | 82 | 79 | 80 | 232,200 | -3 | 96% | 99% | 100% | ▼ | 100% | 103% | 111% | 94% | 101% |
| 20250408 | 79 | 79 | 76 | 79 | 286,500 | -1 | 99% | 100% | 123% | ▼▼ | 100% | 106% | 117% | 93% | 100% |
| 20250409 | 77 | 78 | 76 | 77 | 52,800 | -2 | 97% | 100% | 18% | ▼▼▼ | 98% | 103% | 113% | 91% | 100% |
| 20250410 | 80 | 80 | 78 | 78 | 96,000 | 1 | 101% | 98% | 182% | ▲ | 101% | 104% | 115% | 92% | 101% |
| 20250411 | 78 | 79 | 78 | 79 | 26,700 | 1 | 101% | 101% | 28% | ▲▲ | 104% | 106% | 118% | 93% | 103% |
| 20250414 | 78 | 81 | 78 | 81 | 153,100 | 2 | 103% | 104% | 573% | ▲▲▲ | 101% | 105% | 115% | 95% | 105% |
| 20250415 | 81 | 82 | 80 | 82 | 51,300 | 1 | 101% | 101% | 34% | ▲▲▲▲ | 99% | 104% | 113% | 96% | 106% |
| 20250416 | 82 | 83 | 80 | 81 | 163,400 | -1 | 99% | 99% | 319% | ▼ | 100% | 108% | 116% | 95% | 105% |
| 20250417 | 80 | 87 | 79 | 80 | 1,753,400 | -1 | 99% | 100% | 1073% | ▼▼ | 102% | 106% | 115% | 94% | 104% |
| 20250418 | 81 | 83 | 80 | 83 | 143,400 | 3 | 104% | 102% | 8% | ▲ | 102% | 104% | 112% | 98% | 108% |
| 20250421 | 83 | 96 | 81 | 85 | 3,836,600 | 2 | 102% | 102% | 2675% | ▲▲ | 100% | 102% | 114% | 100% | 110% |
| 20250422 | 85 | 90 | 84 | 85 | 2,082,800 | 0 | 100% | 100% | 54% | -- | 100% | 101% | 113% | 100% | 110% |
| 20250423 | 86 | 90 | 86 | 86 | 583,500 | 1 | 101% | 100% | 28% | ▲ | 99% | 100% | 111% | 100% | 112% |
| 20250424 | 87 | 87 | 85 | 86 | 100,600 | 0 | 100% | 99% | 17% | -- | 99% | 102% | 113% | 100% | 112% |
| 20250425 | 86 | 87 | 84 | 85 | 131,600 | -1 | 99% | 99% | 131% | ▼ | 102% | 104% | 114% | 99% | 110% |
| 20250428 | 85 | 95 | 85 | 87 | 4,237,800 | 2 | 102% | 102% | 3220% | ▲ | 100% | 102% | 111% | 100% | 113% |
| 20250430 | 87 | 91 | 85 | 87 | 2,123,100 | 0 | 100% | 100% | 50% | -- | 99% | 103% | 111% | 100% | 113% |
| 20250501 | 87 | 88 | 86 | 86 | 179,000 | -1 | 99% | 99% | 8% | ▼ | 102% | 105% | 113% | 99% | 112% |
| 20250502 | 86 | 89 | 86 | 88 | 313,200 | 2 | 102% | 102% | 175% | ▲ | 99% | 103% | 109% | 100% | 114% |
| 20250507 | 89 | 89 | 88 | 88 | 53,600 | 0 | 100% | 99% | 17% | -- | 100% | 103% | 107% | 100% | 114% |
| 20250508 | 89 | 89 | 87 | 89 | 157,100 | 1 | 101% | 100% | 293% | ▲ | 101% | 104% | 107% | 100% | 116% |
| 20250509 | 89 | 90 | 87 | 90 | 162,200 | 1 | 101% | 101% | 103% | ▲▲ | 98% | 102% | 103% | 100% | 117% |
| 20250512 | 91 | 92 | 89 | 89 | 710,800 | -1 | 99% | 98% | 438% | ▼ | 102% | 103% | 104% | 99% | 114% |
| 20250513 | 90 | 92 | 90 | 92 | 289,700 | 3 | 103% | 102% | 41% | ▲ | 100% | 101% | 102% | 100% | 116% |
| 20250514 | 92 | 92 | 90 | 92 | 115,100 | 0 | 100% | 100% | 40% | -- | 101% | 105% | 100% | 100% | 115% |
| 20250515 | 92 | 93 | 90 | 93 | 282,600 | 1 | 101% | 101% | 246% | ▲ | 101% | 107% | 101% | 100% | 116% |
| 20250516 | 91 | 94 | 89 | 92 | 535,200 | -1 | 99% | 101% | 189% | ▼ | 100% | 102% | 99% | 99% | 115% |
| 20250519 | 93 | 94 | 92 | 93 | 332,300 | 1 | 101% | 100% | 62% | ▲ | 99% | 102% | 99% | 100% | 116% |
| 20250520 | 93 | 95 | 92 | 92 | 599,600 | -1 | 99% | 99% | 180% | ▼ | 104% | 100% | 99% | 99% | 111% |
| 20250521 | 93 | 98 | 93 | 97 | 530,900 | 5 | 105% | 104% | 89% | ▲ | 99% | 98% | 95% | 100% | 114% |
| 20250522 | 96 | 96 | 95 | 95 | 119,900 | -2 | 98% | 99% | 23% | ▼ | 100% | 99% | 95% | 98% | 112% |
| 20250523 | 95 | 95 | 92 | 95 | 282,400 | 0 | 100% | 100% | 236% | -- | 98% | 97% | 0% | 98% | 112% |
| 20250526 | 95 | 95 | 92 | 93 | 100,500 | -2 | 98% | 98% | 36% | ▼ | 99% | 98% | 0% | 96% | 109% |
| 20250527 | 93 | 94 | 92 | 92 | 165,200 | -1 | 99% | 99% | 164% | ▼▼ | 102% | 99% | 0% | 95% | 108% |
| 20250528 | 92 | 94 | 92 | 94 | 39,400 | 2 | 102% | 102% | 24% | ▲ | 98% | 98% | 0% | 97% | 109% |
| 20250529 | 94 | 94 | 91 | 92 | 156,100 | -2 | 98% | 98% | 396% | ▼ | 99% | 100% | 0% | 95% | 107% |
| 20250530 | 92 | 92 | 91 | 91 | 126,400 | -1 | 99% | 99% | 81% | ▼▼ | 99% | 99% | 0% | 94% | 106% |
| 20250602 | 92 | 92 | 90 | 91 | 128,200 | 0 | 100% | 99% | 101% | -- | 98% | 98% | 0% | 94% | 103% |
| 20250603 | 92 | 92 | 89 | 90 | 157,100 | -1 | 99% | 98% | 123% | ▼ | 102% | 0% | 0% | 93% | 102% |
| 20250604 | 90 | 92 | 90 | 92 | 95,500 | 2 | 102% | 102% | 61% | ▲ | 100% | 0% | 0% | 95% | 103% |
| 20250605 | 91 | 92 | 91 | 91 | 56,900 | -1 | 99% | 100% | 60% | ▼ | 99% | 0% | 0% | 94% | 102% |
| 20250606 | 91 | 92 | 90 | 90 | 76,800 | -1 | 99% | 99% | 135% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 2,407,200 | 0 | 1,319,000 | 0 | 1,088,200 |
| 2025-05-23 | 0 | 2,274,900 | 0 | 1,203,400 | 0 | 1,071,500 |
| 2025-05-16 | 0 | 2,843,800 | 0 | 1,717,200 | 0 | 1,126,600 |
| 2025-05-09 | 0 | 2,758,600 | 0 | 1,644,600 | 0 | 1,114,000 |
| 2025-05-02 | 0 | 2,766,500 | 0 | 1,664,900 | 0 | 1,101,600 |
| 2025-04-25 | 0 | 2,627,200 | 0 | 1,497,200 | 0 | 1,130,000 |
| 2025-04-18 | 100 | 2,240,900 | 100 | 1,210,300 | 0 | 1,030,600 |
| 2025-04-11 | 0 | 2,433,200 | 0 | 1,366,400 | 0 | 1,066,800 |
| 2025-04-04 | 1,000 | 2,383,700 | 1,000 | 1,316,000 | 0 | 1,067,700 |
| 2025-03-28 | 0 | 2,328,600 | 0 | 1,312,600 | 0 | 1,016,000 |
| 2025-03-21 | 0 | 2,329,300 | 0 | 1,342,700 | 0 | 986,600 |
| 2025-03-14 | 0 | 2,326,800 | 0 | 1,361,100 | 0 | 965,700 |
| 2025-03-07 | 0 | 2,312,800 | 0 | 1,306,400 | 0 | 1,006,400 |
| 2025-02-28 | 0 | 2,263,900 | 0 | 1,289,300 | 0 | 974,600 |
| 2025-02-21 | 0 | 2,285,400 | 0 | 1,300,500 | 0 | 984,900 |
| 2025-02-14 | 0 | 2,279,800 | 0 | 1,281,700 | 0 | 998,100 |
| 2025-02-07 | 0 | 2,265,700 | 0 | 1,288,300 | 0 | 977,400 |
| 2025-01-31 | 0 | 2,287,300 | 0 | 1,259,400 | 0 | 1,027,900 |
| 2025-01-24 | 0 | 2,299,400 | 0 | 1,292,100 | 0 | 1,007,300 |
| 2025-01-17 | 0 | 2,245,400 | 0 | 1,294,000 | 0 | 951,400 |
| 2025-01-10 | 0 | 2,294,500 | 0 | 1,343,300 | 0 | 951,200 |
| 2024-12-27 | 0 | 2,365,300 | 0 | 1,401,100 | 0 | 964,200 |
| 2024-12-20 | 0 | 2,235,300 | 0 | 1,354,900 | 0 | 880,400 |
| 2024-12-13 | 0 | 2,234,600 | 0 | 1,333,400 | 0 | 901,200 |
| 2024-12-06 | 0 | 2,327,900 | 0 | 1,337,500 | 0 | 990,400 |
| 2024-11-29 | 0 | 2,277,500 | 0 | 1,330,100 | 0 | 947,400 |
| 2024-11-22 | 0 | 2,289,100 | 0 | 1,327,000 | 0 | 962,100 |
| 2024-11-15 | 0 | 2,261,600 | 0 | 1,325,800 | 0 | 935,800 |
| 2024-11-08 | 0 | 2,213,000 | 0 | 1,221,200 | 0 | 991,800 |
| 2024-11-01 | 0 | 2,242,000 | 0 | 1,184,600 | 0 | 1,057,400 |
| 2024-10-25 | 0 | 2,272,500 | 0 | 1,296,800 | 0 | 975,700 |
| 2024-10-18 | 0 | 2,255,300 | 0 | 1,324,000 | 0 | 931,300 |
| 2024-10-11 | 0 | 2,262,900 | 0 | 1,324,200 | 0 | 938,700 |
| 2024-10-04 | 0 | 2,260,200 | 0 | 1,327,200 | 0 | 933,000 |
| 2024-09-27 | 0 | 2,197,800 | 0 | 1,319,600 | 0 | 878,200 |
| 2024-09-20 | 0 | 2,198,900 | 0 | 1,353,200 | 0 | 845,700 |
| 2024-09-13 | 0 | 2,156,400 | 0 | 1,325,200 | 0 | 831,200 |
| 2024-09-06 | 0 | 2,131,700 | 0 | 1,289,100 | 0 | 842,600 |
| 2024-08-30 | 0 | 2,044,500 | 0 | 1,196,400 | 0 | 848,100 |
| 2024-08-23 | 0 | 2,061,700 | 0 | 1,276,300 | 0 | 785,400 |
| 2024-08-16 | 0 | 1,990,000 | 0 | 1,217,600 | 0 | 772,400 |
| 2024-08-09 | 0 | 1,960,700 | 0 | 1,248,200 | 0 | 712,500 |
| 2024-08-02 | 0 | 2,408,500 | 0 | 1,508,000 | 0 | 900,500 |
| 2024-07-26 | 0 | 2,369,300 | 0 | 1,425,800 | 0 | 943,500 |
| 2024-07-19 | 0 | 2,369,700 | 0 | 1,417,000 | 0 | 952,700 |
| 2024-07-12 | 0 | 2,361,000 | 0 | 1,415,400 | 0 | 945,600 |
| 2024-07-05 | 0 | 2,429,500 | 0 | 1,408,800 | 0 | 1,020,700 |
| 2024-06-28 | 0 | 2,470,600 | 0 | 1,421,900 | 0 | 1,048,700 |
| 2024-06-21 | 0 | 2,350,300 | 0 | 1,307,300 | 0 | 1,043,000 |
| 2024-06-14 | 0 | 2,294,100 | 0 | 1,314,900 | 0 | 979,200 |
| 2024-06-07 | 0 | 2,250,000 | 0 | 1,381,300 | 0 | 868,700 |
| 2024-05-31 | 0 | 2,200,200 | 0 | 1,389,100 | 0 | 811,100 |
| 2024-05-24 | 0 | 2,169,100 | 0 | 1,322,700 | 0 | 846,400 |
| 2024-05-17 | 0 | 2,150,200 | 0 | 1,290,100 | 0 | 860,100 |
| 2024-05-10 | 0 | 2,060,500 | 0 | 1,190,600 | 0 | 869,900 |
| 2024-05-02 | 0 | 1,983,300 | 0 | 1,198,200 | 0 | 785,100 |
| 2024-04-26 | 0 | 1,911,600 | 0 | 1,167,000 | 0 | 744,600 |
| 2024-04-19 | 0 | 2,099,200 | 0 | 1,183,100 | 0 | 916,100 |
| 2024-04-12 | 0 | 2,094,200 | 0 | 1,276,600 | 0 | 817,600 |
| 2024-04-05 | 0 | 2,076,100 | 0 | 1,199,500 | 0 | 876,600 |
| 2024-03-29 | 0 | 1,942,100 | 0 | 1,158,200 | 0 | 783,900 |
| 2024-03-22 | 0 | 1,859,700 | 0 | 1,159,000 | 0 | 700,700 |
| 2024-03-15 | 0 | 1,829,100 | 0 | 1,139,100 | 0 | 690,000 |
| 2024-03-08 | 0 | 2,048,800 | 0 | 1,297,500 | 0 | 751,300 |
| 2024-03-01 | 0 | 1,960,300 | 0 | 1,159,100 | 0 | 801,200 |
| 2024-02-22 | 0 | 1,962,400 | 0 | 1,189,900 | 0 | 772,500 |
| 2024-02-16 | 0 | 1,939,500 | 0 | 1,131,600 | 0 | 807,900 |
| 2024-02-09 | 0 | 1,805,500 | 0 | 1,073,300 | 0 | 732,200 |
| 2024-02-02 | 0 | 1,863,000 | 0 | 1,132,500 | 0 | 730,500 |
| 2024-01-26 | 0 | 2,065,200 | 0 | 1,249,900 | 0 | 815,300 |
| 2024-01-19 | 0 | 2,054,000 | 0 | 1,255,000 | 0 | 799,000 |
| 2024-01-12 | 0 | 2,085,400 | 0 | 1,268,700 | 0 | 816,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250606 | 17:00 | ＮＦＫ－ＨＤ | 簡易株式交付による株式会社キャストリコ（証券コード：6695）に対する公開買付けの開始予定及び同社との資本業務提携に関するお知らせ |
| 20250509 | 17:30 | ＮＦＫ－ＨＤ | 業績予想の修正に関するお知らせ |
| 20250228 | 18:00 | ＮＦＫ－ＨＤ | 税制適格ストック・オプション（第3回新株予約権）の発行内容確定に関するお知らせ |
| 20250228 | 16:00 | ＮＦＫ－ＨＤ | 有償ストック・オプションの払込完了に関するお知らせ |
| 20250210 | 17:00 | ＮＦＫ－ＨＤ | 募集新株予約権（有償ストック・オプション及び 税制適格ストック・オプション）の発行に関するお知らせ |
| 20240814 | 16:00 | ＮＦＫ－ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 16:00 | ＮＦＫ－ＨＤ | 子会社における大型受注に関するお知らせ |
| 20240515 | 16:00 | ＮＦＫ－ＨＤ | 2024年3月期通期業績予想値と実績の差異に関するお知らせ |
| 20240515 | 16:00 | ＮＦＫ－ＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | ＮＦＫ－ＨＤ | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 6494 | 1 | 株式会社NFKホールディングス | 2025-06-07 08:21:49 |
| 6494 | 2 | その他の指標等 | 株式会社NFKホールディングス | 2024-06-18 17:20:28 |
| 6494 | 2 | 財務の状況 | 株式会社NFKホールディングス | 2024-06-18 17:20:27 |
| 6494 | 2 | 損益の状況 | 株式会社NFKホールディングス | 2024-06-18 17:20:26 |
| 6494 | 2 | 株式の状況 | 株式会社NFKホールディングス | 2024-06-18 17:20:22 |
| 6494 | 2 | 定款・株式取扱規程 | 株式会社NFKホールディングス | 2024-06-18 17:20:21 |
| 6494 | 2 | 株主総会 | 株式会社NFKホールディングス | 2024-06-18 17:20:20 |
| 6494 | 2 | 株式事務のご案内 | 株式会社NFKホールディングス | 2024-06-18 17:20:19 |
| 6494 | 2 | 株式基本情報 | 株式会社NFKホールディングス | 2024-06-18 17:20:18 |
| 6494 | 2 | IRポリシー | 株式会社NFKホールディングス | 2024-06-18 17:20:17 |