| 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 | 85 | 86 | 84 | 84 | 94,900 | -1 | 99% | 99% | 153% | ▼ | 100% | 100% | 101% | 90% | 102% |
| 20240925 | 85 | 85 | 84 | 85 | 83,900 | 1 | 101% | 100% | 88% | ▲ | 101% | 100% | 101% | 91% | 104% |
| 20240926 | 85 | 86 | 84 | 86 | 66,900 | 1 | 101% | 101% | 80% | ▲▲ | 102% | 101% | 102% | 92% | 105% |
| 20240927 | 84 | 87 | 84 | 86 | 85,000 | 0 | 100% | 102% | 127% | -- | 98% | 101% | 101% | 92% | 105% |
| 20240930 | 85 | 85 | 83 | 83 | 99,700 | -3 | 97% | 98% | 117% | ▼ | 100% | 101% | 101% | 89% | 101% |
| 20241001 | 85 | 85 | 84 | 85 | 53,600 | 2 | 102% | 100% | 54% | ▲ | 99% | 101% | 101% | 91% | 104% |
| 20241002 | 85 | 85 | 83 | 84 | 45,800 | -1 | 99% | 99% | 85% | ▼ | 100% | 101% | 101% | 92% | 102% |
| 20241003 | 85 | 85 | 84 | 85 | 92,400 | 1 | 101% | 100% | 202% | ▲ | 101% | 101% | 101% | 97% | 104% |
| 20241004 | 85 | 86 | 85 | 86 | 21,300 | 1 | 101% | 101% | 23% | ▲▲ | 99% | 100% | 99% | 98% | 105% |
| 20241007 | 86 | 86 | 85 | 85 | 18,000 | -1 | 99% | 99% | 85% | ▼ | 101% | 101% | 100% | 99% | 104% |
| 20241008 | 85 | 86 | 85 | 86 | 20,100 | 1 | 101% | 101% | 112% | ▲ | 99% | 100% | 99% | 100% | 105% |
| 20241009 | 86 | 86 | 85 | 85 | 23,300 | -1 | 99% | 99% | 116% | ▼ | 101% | 99% | 100% | 99% | 104% |
| 20241010 | 85 | 86 | 85 | 86 | 8,600 | 1 | 101% | 101% | 37% | ▲ | 100% | 99% | 99% | 100% | 105% |
| 20241011 | 86 | 86 | 85 | 86 | 14,800 | 0 | 100% | 100% | 172% | -- | 101% | 101% | 100% | 100% | 104% |
| 20241015 | 85 | 86 | 85 | 86 | 4,800 | 0 | 100% | 101% | 32% | -- | 99% | 101% | 101% | 100% | 104% |
| 20241016 | 85 | 86 | 84 | 84 | 38,400 | -2 | 98% | 99% | 800% | ▼ | 99% | 100% | 101% | 98% | 101% |
| 20241017 | 85 | 85 | 84 | 84 | 32,700 | 0 | 100% | 99% | 85% | -- | 100% | 100% | 102% | 98% | 101% |
| 20241018 | 85 | 85 | 84 | 85 | 12,700 | 1 | 101% | 100% | 39% | ▲ | 101% | 99% | 102% | 99% | 102% |
| 20241021 | 85 | 86 | 84 | 86 | 14,400 | 1 | 101% | 101% | 113% | ▲▲ | 99% | 98% | 101% | 100% | 104% |
| 20241022 | 86 | 86 | 84 | 85 | 15,900 | -1 | 99% | 99% | 110% | ▼ | 100% | 99% | 102% | 99% | 102% |
| 20241023 | 85 | 85 | 84 | 85 | 4,100 | 0 | 100% | 100% | 26% | -- | 99% | 99% | 102% | 99% | 102% |
| 20241024 | 85 | 85 | 83 | 84 | 204,700 | -1 | 99% | 99% | 4993% | ▼ | 100% | 100% | 104% | 98% | 101% |
| 20241025 | 84 | 84 | 83 | 84 | 3,700 | 0 | 100% | 100% | 2% | -- | 100% | 101% | 105% | 98% | 101% |
| 20241028 | 83 | 84 | 81 | 83 | 229,000 | -1 | 99% | 100% | 6189% | ▼ | 101% | 100% | 105% | 97% | 100% |
| 20241029 | 83 | 84 | 83 | 84 | 43,400 | 1 | 101% | 101% | 19% | ▲ | 99% | 101% | 104% | 98% | 101% |
| 20241030 | 84 | 84 | 82 | 83 | 28,200 | -1 | 99% | 99% | 65% | ▼ | 102% | 104% | 106% | 97% | 100% |
| 20241031 | 82 | 84 | 82 | 84 | 36,900 | 1 | 101% | 102% | 131% | ▲ | 99% | 101% | 104% | 98% | 101% |
| 20241101 | 83 | 83 | 82 | 82 | 57,700 | -2 | 98% | 99% | 156% | ▼ | 101% | 102% | 104% | 95% | 100% |
| 20241105 | 82 | 83 | 82 | 83 | 8,500 | 1 | 101% | 101% | 15% | ▲ | 102% | 101% | 102% | 97% | 101% |
| 20241106 | 83 | 85 | 83 | 85 | 71,500 | 2 | 102% | 102% | 841% | ▲▲ | 98% | 101% | 100% | 99% | 104% |
| 20241107 | 85 | 85 | 82 | 83 | 119,000 | -2 | 98% | 98% | 166% | ▼ | 101% | 104% | 102% | 97% | 101% |
| 20241108 | 83 | 85 | 83 | 84 | 46,400 | 1 | 101% | 101% | 39% | ▲ | 99% | 102% | 100% | 98% | 102% |
| 20241111 | 85 | 85 | 83 | 84 | 12,700 | 0 | 100% | 99% | 27% | -- | 99% | 102% | 100% | 98% | 102% |
| 20241112 | 85 | 85 | 83 | 84 | 30,800 | 0 | 100% | 99% | 243% | -- | 102% | 102% | 101% | 98% | 102% |
| 20241113 | 84 | 86 | 84 | 86 | 47,300 | 2 | 102% | 102% | 154% | ▲ | 99% | 99% | 99% | 100% | 105% |
| 20241114 | 86 | 86 | 84 | 85 | 53,400 | -1 | 99% | 99% | 113% | ▼ | 104% | 101% | 101% | 99% | 104% |
| 20241115 | 84 | 87 | 82 | 87 | 215,100 | 2 | 102% | 104% | 403% | ▲ | 101% | 100% | 100% | 100% | 106% |
| 20241118 | 85 | 86 | 85 | 86 | 51,400 | -1 | 99% | 101% | 24% | ▼ | 98% | 98% | 98% | 99% | 105% |
| 20241119 | 87 | 87 | 85 | 85 | 23,600 | -1 | 99% | 98% | 46% | ▼▼ | 99% | 99% | 99% | 98% | 104% |
| 20241120 | 85 | 86 | 84 | 84 | 57,300 | -1 | 99% | 99% | 243% | ▼▼▼ | 101% | 99% | 100% | 97% | 102% |
| 20241121 | 84 | 85 | 83 | 85 | 16,100 | 1 | 101% | 101% | 28% | ▲ | 100% | 99% | 99% | 98% | 104% |
| 20241122 | 85 | 87 | 84 | 85 | 47,900 | 0 | 100% | 100% | 298% | -- | 99% | 100% | 99% | 98% | 104% |
| 20241125 | 85 | 85 | 84 | 84 | 38,300 | -1 | 99% | 99% | 80% | ▼ | 98% | 100% | 99% | 97% | 102% |
| 20241126 | 85 | 85 | 83 | 83 | 117,100 | -1 | 99% | 98% | 306% | ▼▼ | 98% | 101% | 100% | 95% | 101% |
| 20241127 | 84 | 84 | 82 | 82 | 96,800 | -1 | 99% | 98% | 83% | ▼▼▼ | 102% | 104% | 102% | 94% | 100% |
| 20241128 | 82 | 84 | 82 | 84 | 46,800 | 2 | 102% | 102% | 48% | ▲ | 102% | 100% | 99% | 97% | 102% |
| 20241129 | 83 | 85 | 82 | 85 | 39,800 | 1 | 101% | 102% | 85% | ▲▲ | 99% | 97% | 95% | 98% | 104% |
| 20241202 | 86 | 87 | 84 | 85 | 93,700 | 0 | 100% | 99% | 235% | -- | 100% | 99% | 96% | 98% | 104% |
| 20241203 | 85 | 85 | 84 | 85 | 34,700 | 0 | 100% | 100% | 37% | -- | 98% | 99% | 96% | 98% | 104% |
| 20241204 | 85 | 85 | 82 | 83 | 110,700 | -2 | 98% | 98% | 319% | ▼ | 100% | 99% | 96% | 95% | 101% |
| 20241205 | 83 | 83 | 82 | 83 | 44,300 | 0 | 100% | 100% | 40% | -- | 101% | 102% | 98% | 95% | 101% |
| 20241206 | 82 | 83 | 82 | 83 | 26,100 | 0 | 100% | 101% | 59% | -- | 101% | 101% | 0% | 95% | 101% |
| 20241209 | 83 | 84 | 82 | 84 | 77,900 | 1 | 101% | 101% | 298% | ▲ | 99% | 99% | 0% | 97% | 102% |
| 20241210 | 83 | 83 | 82 | 82 | 71,100 | -2 | 98% | 99% | 91% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20241211 | 83 | 83 | 82 | 82 | 53,700 | 0 | 100% | 99% | 76% | -- | 101% | 99% | 0% | 94% | 100% |
| 20241212 | 83 | 84 | 83 | 84 | 60,400 | 2 | 102% | 101% | 112% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241213 | 82 | 84 | 82 | 82 | 76,800 | -2 | 98% | 100% | 127% | ▼ | 99% | 96% | 0% | 95% | 100% |
| 20241216 | 83 | 84 | 82 | 82 | 28,000 | 0 | 100% | 99% | 36% | -- | 99% | 96% | 0% | 96% | 100% |
| 20241217 | 83 | 83 | 82 | 82 | 29,000 | 0 | 100% | 99% | 104% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 83 | 83 | 82 | 82 | 59,500 | 0 | 100% | 99% | 205% | -- | 98% | 0% | 0% | 96% | 100% |
| 20241219 | 82 | 82 | 79 | 80 | 225,400 | -2 | 98% | 98% | 379% | ▼ | 98% | 0% | 0% | 94% | 100% |
| 20241220 | 82 | 82 | 80 | 80 | 171,400 | 0 | 100% | 98% | 76% | -- | % | % | % | 94% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:21:29 |
| 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 |