| 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 | 1,191 | 1,221 | 1,191 | 1,200 | 5,500 | 9 | 101% | 101% | 145% | ▲▲▲ | 102% | 97% | 96% | 100% | 106% |
| 20240925 | 1,203 | 1,244 | 1,203 | 1,232 | 5,300 | 32 | 103% | 102% | 96% | ▲▲▲▲ | 101% | 97% | 95% | 100% | 108% |
| 20240926 | 1,218 | 1,238 | 1,217 | 1,235 | 2,900 | 3 | 100% | 101% | 55% | ▲▲▲▲▲ | 98% | 97% | 94% | 100% | 109% |
| 20240927 | 1,220 | 1,220 | 1,196 | 1,196 | 2,300 | -39 | 97% | 98% | 79% | ▼ | 99% | 101% | 98% | 97% | 105% |
| 20240930 | 1,173 | 1,189 | 1,165 | 1,166 | 1,200 | -30 | 97% | 99% | 52% | ▼▼ | 100% | 102% | 99% | 94% | 103% |
| 20241001 | 1,161 | 1,164 | 1,161 | 1,164 | 700 | -2 | 100% | 100% | 58% | ▼▼▼ | 102% | 101% | 98% | 94% | 102% |
| 20241002 | 1,164 | 1,212 | 1,164 | 1,182 | 3,900 | 18 | 102% | 102% | 557% | ▲ | 100% | 99% | 94% | 96% | 104% |
| 20241003 | 1,185 | 1,185 | 1,185 | 1,185 | 300 | 3 | 100% | 100% | 8% | ▲▲ | 100% | 98% | 94% | 96% | 104% |
| 20241004 | 1,186 | 1,190 | 1,186 | 1,186 | 1,800 | 1 | 100% | 100% | 600% | ▲▲▲ | 99% | 98% | 95% | 96% | 104% |
| 20241007 | 1,183 | 1,183 | 1,172 | 1,172 | 800 | -14 | 99% | 99% | 44% | ▼ | 101% | 98% | 96% | 95% | 103% |
| 20241008 | 1,173 | 1,179 | 1,173 | 1,179 | 500 | 7 | 101% | 101% | 63% | ▲ | 99% | 98% | 96% | 95% | 104% |
| 20241009 | 1,170 | 1,170 | 1,152 | 1,153 | 3,900 | -26 | 98% | 99% | 780% | ▼ | 101% | 99% | 98% | 93% | 101% |
| 20241010 | 1,151 | 1,160 | 1,150 | 1,158 | 1,300 | 5 | 100% | 101% | 33% | ▲ | 99% | 99% | 98% | 94% | 101% |
| 20241011 | 1,157 | 1,157 | 1,148 | 1,149 | 1,900 | -9 | 99% | 99% | 146% | ▼ | 99% | 97% | 99% | 93% | 100% |
| 20241015 | 1,154 | 1,163 | 1,148 | 1,148 | 3,000 | -1 | 100% | 99% | 158% | ▼▼ | 100% | 97% | 99% | 93% | 100% |
| 20241016 | 1,149 | 1,161 | 1,145 | 1,145 | 1,700 | -3 | 100% | 100% | 57% | ▼▼▼ | 100% | 97% | 99% | 93% | 100% |
| 20241017 | 1,145 | 1,148 | 1,137 | 1,144 | 1,400 | -1 | 100% | 100% | 82% | ▼▼▼▼ | 97% | 96% | 99% | 93% | 100% |
| 20241018 | 1,144 | 1,144 | 1,111 | 1,111 | 5,700 | -33 | 97% | 97% | 407% | ▼▼▼▼▼ | 100% | 99% | 102% | 90% | 100% |
| 20241021 | 1,113 | 1,128 | 1,113 | 1,114 | 1,500 | 3 | 100% | 100% | 26% | ▲ | 100% | 99% | 102% | 90% | 100% |
| 20241022 | 1,115 | 1,115 | 1,111 | 1,111 | 1,700 | -3 | 100% | 100% | 113% | ▼ | 100% | 100% | 103% | 90% | 100% |
| 20241023 | 1,106 | 1,115 | 1,102 | 1,102 | 3,600 | -9 | 99% | 100% | 212% | ▼▼ | 100% | 100% | 103% | 89% | 100% |
| 20241024 | 1,102 | 1,130 | 1,100 | 1,100 | 3,200 | -2 | 100% | 100% | 89% | ▼▼▼ | 99% | 98% | 102% | 89% | 100% |
| 20241025 | 1,111 | 1,111 | 1,102 | 1,102 | 1,800 | 2 | 100% | 99% | 56% | ▲ | 99% | 100% | 103% | 92% | 100% |
| 20241028 | 1,107 | 1,107 | 1,098 | 1,099 | 4,100 | -3 | 100% | 99% | 228% | ▼ | 100% | 102% | 103% | 93% | 100% |
| 20241029 | 1,099 | 1,117 | 1,099 | 1,104 | 1,500 | 5 | 100% | 100% | 37% | ▲ | 97% | 103% | 104% | 93% | 100% |
| 20241030 | 1,093 | 1,111 | 1,059 | 1,059 | 43,300 | -45 | 96% | 97% | 2887% | ▼ | 102% | 105% | 106% | 89% | 100% |
| 20241031 | 1,068 | 1,090 | 1,062 | 1,090 | 5,500 | 31 | 103% | 102% | 13% | ▲ | 102% | 103% | 103% | 92% | 103% |
| 20241101 | 1,090 | 1,110 | 1,090 | 1,110 | 2,200 | 20 | 102% | 102% | 40% | ▲▲ | 101% | 102% | 102% | 94% | 105% |
| 20241105 | 1,112 | 1,124 | 1,102 | 1,124 | 1,400 | 14 | 101% | 101% | 64% | ▲▲▲ | 100% | 101% | 101% | 95% | 106% |
| 20241106 | 1,124 | 1,125 | 1,114 | 1,120 | 1,000 | -4 | 100% | 100% | 71% | ▼ | 100% | 102% | 101% | 95% | 106% |
| 20241107 | 1,121 | 1,153 | 1,121 | 1,121 | 1,900 | 1 | 100% | 100% | 190% | ▲ | 100% | 101% | 101% | 97% | 106% |
| 20241108 | 1,119 | 1,119 | 1,105 | 1,117 | 1,100 | -4 | 100% | 100% | 58% | ▼ | 99% | 99% | 99% | 96% | 105% |
| 20241111 | 1,139 | 1,139 | 1,118 | 1,131 | 6,400 | 14 | 101% | 99% | 582% | ▲ | 100% | 100% | 99% | 98% | 107% |
| 20241112 | 1,138 | 1,138 | 1,130 | 1,138 | 2,100 | 7 | 101% | 100% | 33% | ▲▲ | 100% | 99% | 100% | 99% | 107% |
| 20241113 | 1,134 | 1,134 | 1,129 | 1,133 | 800 | -5 | 100% | 100% | 38% | ▼ | 100% | 100% | 101% | 99% | 107% |
| 20241114 | 1,124 | 1,131 | 1,120 | 1,125 | 1,200 | -8 | 99% | 100% | 150% | ▼▼ | 101% | 99% | 101% | 98% | 106% |
| 20241115 | 1,125 | 1,146 | 1,114 | 1,133 | 1,400 | 8 | 101% | 101% | 117% | ▲ | 99% | 99% | 100% | 100% | 107% |
| 20241118 | 1,131 | 1,147 | 1,125 | 1,125 | 3,300 | -8 | 99% | 99% | 236% | ▼ | 100% | 99% | 101% | 99% | 106% |
| 20241119 | 1,125 | 1,125 | 1,114 | 1,125 | 600 | 0 | 100% | 100% | 18% | -- | 100% | 98% | 102% | 99% | 106% |
| 20241120 | 1,116 | 1,134 | 1,116 | 1,116 | 1,500 | -9 | 99% | 100% | 250% | ▼ | 99% | 97% | 101% | 98% | 105% |
| 20241121 | 1,128 | 1,138 | 1,115 | 1,115 | 900 | -1 | 100% | 99% | 60% | ▼▼ | 100% | 98% | 102% | 98% | 105% |
| 20241122 | 1,115 | 1,115 | 1,101 | 1,112 | 6,400 | -3 | 100% | 100% | 711% | ▼▼▼ | 99% | 100% | 103% | 98% | 105% |
| 20241125 | 1,103 | 1,106 | 1,087 | 1,087 | 2,700 | -25 | 98% | 99% | 42% | ▼▼▼▼ | 101% | 104% | 105% | 96% | 103% |
| 20241126 | 1,087 | 1,108 | 1,086 | 1,096 | 1,300 | 9 | 101% | 101% | 48% | ▲ | 98% | 102% | 103% | 96% | 103% |
| 20241127 | 1,106 | 1,106 | 1,087 | 1,087 | 2,000 | -9 | 99% | 98% | 154% | ▼ | 100% | 103% | 104% | 96% | 103% |
| 20241128 | 1,098 | 1,099 | 1,088 | 1,097 | 2,600 | 10 | 101% | 100% | 130% | ▲ | 100% | 101% | 103% | 96% | 101% |
| 20241129 | 1,100 | 1,100 | 1,097 | 1,100 | 800 | 3 | 100% | 100% | 31% | ▲▲ | 103% | 101% | 103% | 97% | 101% |
| 20241202 | 1,100 | 1,147 | 1,100 | 1,131 | 13,600 | 31 | 103% | 103% | 1700% | ▲▲▲ | 99% | 97% | 100% | 99% | 104% |
| 20241203 | 1,141 | 1,145 | 1,132 | 1,132 | 1,800 | 1 | 100% | 99% | 13% | ▲▲▲▲ | 97% | 98% | 99% | 99% | 104% |
| 20241204 | 1,140 | 1,148 | 1,100 | 1,106 | 9,700 | -26 | 98% | 97% | 539% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20241205 | 1,100 | 1,120 | 1,100 | 1,105 | 1,700 | -1 | 100% | 100% | 18% | ▼▼ | 100% | 100% | 102% | 97% | 102% |
| 20241206 | 1,105 | 1,122 | 1,105 | 1,108 | 6,600 | 3 | 100% | 100% | 388% | ▲ | 99% | 99% | 0% | 97% | 102% |
| 20241209 | 1,122 | 1,123 | 1,090 | 1,106 | 7,400 | -2 | 100% | 99% | 112% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241210 | 1,119 | 1,119 | 1,103 | 1,115 | 4,100 | 9 | 101% | 100% | 55% | ▲ | 99% | 102% | 0% | 98% | 103% |
| 20241211 | 1,115 | 1,115 | 1,105 | 1,105 | 3,000 | -10 | 99% | 99% | 73% | ▼ | 100% | 103% | 0% | 98% | 102% |
| 20241212 | 1,107 | 1,112 | 1,100 | 1,106 | 1,800 | 1 | 100% | 100% | 60% | ▲ | 99% | 101% | 0% | 98% | 102% |
| 20241213 | 1,118 | 1,120 | 1,106 | 1,106 | 8,600 | 0 | 100% | 99% | 478% | -- | 99% | 99% | 0% | 98% | 102% |
| 20241216 | 1,136 | 1,136 | 1,119 | 1,120 | 15,700 | 14 | 101% | 99% | 183% | ▲ | 102% | 101% | 0% | 99% | 103% |
| 20241217 | 1,120 | 1,141 | 1,108 | 1,137 | 9,300 | 17 | 102% | 102% | 59% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 1,132 | 1,134 | 1,130 | 1,134 | 1,100 | -3 | 100% | 100% | 12% | ▼ | 99% | 0% | 0% | 100% | 104% |
| 20241219 | 1,130 | 1,137 | 1,111 | 1,121 | 5,600 | -13 | 99% | 99% | 509% | ▼▼ | 101% | 0% | 0% | 99% | 103% |
| 20241220 | 1,120 | 1,138 | 1,107 | 1,128 | 5,500 | 7 | 101% | 101% | 98% | ▲ | % | % | % | 99% | 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 | 300 | 12,500 | 0 | 4,700 | 300 | 7,800 |
| 2024-12-06 | 600 | 11,800 | 0 | 4,500 | 600 | 7,300 |
| 2024-11-29 | 400 | 10,500 | 0 | 3,800 | 400 | 6,700 |
| 2024-11-22 | 400 | 10,500 | 0 | 3,600 | 400 | 6,900 |
| 2024-11-15 | 500 | 10,700 | 0 | 3,500 | 500 | 7,200 |
| 2024-11-08 | 500 | 10,300 | 0 | 2,800 | 500 | 7,500 |
| 2024-11-01 | 1,000 | 9,700 | 0 | 2,600 | 1,000 | 7,100 |
| 2024-10-25 | 800 | 9,900 | 0 | 2,700 | 800 | 7,200 |
| 2024-10-18 | 500 | 9,900 | 0 | 2,500 | 500 | 7,400 |
| 2024-10-11 | 600 | 9,200 | 0 | 2,100 | 600 | 7,100 |
| 2024-10-04 | 600 | 8,900 | 0 | 1,900 | 600 | 7,000 |
| 2024-09-27 | 800 | 10,200 | 0 | 1,900 | 800 | 8,300 |
| 2024-09-20 | 1,000 | 11,200 | 0 | 3,000 | 1,000 | 8,200 |
| 2024-09-13 | 500 | 11,000 | 0 | 3,100 | 500 | 7,900 |
| 2024-09-06 | 400 | 10,900 | 0 | 3,100 | 400 | 7,800 |
| 2024-08-30 | 500 | 10,000 | 0 | 3,000 | 500 | 7,000 |
| 2024-08-23 | 1,300 | 10,000 | 0 | 3,100 | 1,300 | 6,900 |
| 2024-08-16 | 400 | 9,900 | 0 | 3,100 | 400 | 6,800 |
| 2024-08-09 | 500 | 8,900 | 0 | 3,100 | 500 | 5,800 |
| 2024-08-02 | 4,300 | 11,500 | 0 | 3,100 | 4,300 | 8,400 |
| 2024-07-26 | 5,800 | 10,400 | 0 | 3,500 | 5,800 | 6,900 |
| 2024-07-19 | 800 | 8,800 | 0 | 3,600 | 800 | 5,200 |
| 2024-07-12 | 2,100 | 9,200 | 0 | 3,500 | 2,100 | 5,700 |
| 2024-07-05 | 1,700 | 8,000 | 0 | 3,700 | 1,700 | 4,300 |
| 2024-06-28 | 300 | 7,900 | 0 | 3,700 | 300 | 4,200 |
| 2024-06-21 | 300 | 8,000 | 0 | 4,000 | 300 | 4,000 |
| 2024-06-14 | 400 | 7,400 | 0 | 3,300 | 400 | 4,100 |
| 2024-06-07 | 500 | 7,100 | 0 | 3,100 | 500 | 4,000 |
| 2024-05-31 | 500 | 6,900 | 0 | 2,400 | 500 | 4,500 |
| 2024-05-24 | 1,200 | 7,900 | 0 | 2,800 | 1,200 | 5,100 |
| 2024-05-17 | 700 | 6,700 | 0 | 2,000 | 700 | 4,700 |
| 2024-05-10 | 600 | 6,500 | 0 | 2,000 | 600 | 4,500 |
| 2024-05-02 | 700 | 6,800 | 0 | 2,000 | 700 | 4,800 |
| 2024-04-26 | 700 | 6,700 | 0 | 2,000 | 700 | 4,700 |
| 2024-04-19 | 700 | 5,600 | 0 | 1,400 | 700 | 4,200 |
| 2024-04-12 | 900 | 5,200 | 0 | 1,400 | 900 | 3,800 |
| 2024-04-05 | 1,200 | 5,200 | 0 | 1,400 | 1,200 | 3,800 |
| 2024-03-29 | 1,300 | 5,400 | 0 | 1,400 | 1,300 | 4,000 |
| 2024-03-22 | 2,500 | 5,600 | 0 | 1,200 | 2,500 | 4,400 |
| 2024-03-15 | 4,500 | 6,400 | 0 | 1,600 | 4,500 | 4,800 |
| 2024-03-08 | 4,300 | 6,200 | 0 | 1,600 | 4,300 | 4,600 |
| 2024-03-01 | 3,500 | 6,800 | 0 | 2,100 | 3,500 | 4,700 |
| 2024-02-22 | 2,200 | 5,200 | 0 | 1,600 | 2,200 | 3,600 |
| 2024-02-16 | 1,300 | 4,400 | 0 | 1,600 | 1,300 | 2,800 |
| 2024-02-09 | 1,600 | 6,000 | 0 | 1,700 | 1,600 | 4,300 |
| 2024-02-02 | 1,400 | 4,700 | 0 | 1,900 | 1,400 | 2,800 |
| 2024-01-26 | 1,400 | 3,900 | 0 | 1,600 | 1,400 | 2,300 |
| 2024-01-19 | 1,200 | 6,100 | 0 | 1,600 | 1,200 | 4,500 |
| 2024-01-12 | 400 | 3,400 | 0 | 1,700 | 400 | 1,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:00 | ナカヨ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240926 | 17:00 | ナカヨ | 役員の異動に関するお知らせ |
| 20240808 | 15:00 | ナカヨ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 17:00 | ナカヨ | 固定資産の譲渡および特別利益(固定資産売却益)の計上並びに業績予想の修正に関するお知らせ |
| 20240524 | 18:30 | ナカヨ | 役員の異動に関するお知らせ |
| 20240510 | 16:00 | ナカヨ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | ナカヨ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240510 | 16:00 | ナカヨ | 第六次中期経営計画策定に関するお知らせ |
| 20240507 | 15:30 | ナカヨ | 減損損失の計上および業績予想の修正に関するお知らせ |
| 20240229 | 17:15 | ナカヨ | 業績予想の修正に関するお知らせ |
| 20240229 | 17:15 | ナカヨ | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240208 | 15:45 | ナカヨ | 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 |
|---|---|---|---|
| 6715 | 1 | ???ｮ???ﾐ?i?J?? | 2024-12-21 22:24:25 |
| 6715 | 2 | 環境方針｜IR情報｜株式会社ナカヨ | 2024-06-19 06:25:17 |
| 6715 | 2 | 環境報告｜IR情報｜株式会社ナカヨ | 2024-06-19 06:25:16 |
| 6715 | 2 | 電子公告｜IR情報｜株式会社ナカヨ | 2024-06-19 06:25:15 |
| 6715 | 2 | 株主総会｜IR情報｜株式会社ナカヨ | 2024-06-19 06:25:14 |
| 6715 | 2 | 決算説明会｜IR情報｜株式会社ナカヨ | 2024-06-19 06:25:13 |
| 6715 | 2 | 有価証券報告書｜IR情報｜株式会社ナカヨ | 2024-06-19 06:25:12 |
| 6715 | 2 | 決算短信｜IR情報｜株式会社ナカヨ | 2024-06-19 06:25:10 |
| 6715 | 2 | IRカレンダー｜IR情報｜株式会社ナカヨ | 2024-06-19 06:25:09 |
| 6715 | 2 | キャッシュフローの状況｜株式会社ナカヨ | 2024-06-19 06:25:08 |