| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 1,115 | 1,124 | 1,105 | 1,112 | 6,900 | -3 | 100% | 100% | 84% | ▼ | 98% | 97% | 123% | 97% | 100% |
| 20250120 | 1,106 | 1,106 | 1,084 | 1,085 | 10,300 | -27 | 98% | 98% | 149% | ▼▼ | 99% | 99% | 154% | 95% | 100% |
| 20250121 | 1,082 | 1,084 | 1,070 | 1,074 | 7,600 | -11 | 99% | 99% | 74% | ▼▼▼ | 100% | 100% | 237% | 94% | 100% |
| 20250122 | 1,072 | 1,084 | 1,067 | 1,075 | 3,900 | 1 | 100% | 100% | 51% | ▲ | 100% | 100% | 237% | 94% | 100% |
| 20250123 | 1,071 | 1,081 | 1,071 | 1,071 | 2,100 | -4 | 100% | 100% | 54% | ▼ | 100% | 100% | 238% | 93% | 100% |
| 20250124 | 1,068 | 1,083 | 1,068 | 1,071 | 4,700 | 0 | 100% | 100% | 224% | -- | 100% | 95% | 236% | 93% | 100% |
| 20250127 | 1,078 | 1,081 | 1,068 | 1,073 | 3,800 | 2 | 100% | 100% | 81% | ▲ | 100% | 96% | 237% | 93% | 100% |
| 20250128 | 1,073 | 1,081 | 1,073 | 1,075 | 1,800 | 2 | 100% | 100% | 47% | ▲▲ | 99% | 99% | 236% | 94% | 100% |
| 20250129 | 1,075 | 1,082 | 1,067 | 1,067 | 8,200 | -8 | 99% | 99% | 456% | ▼ | 94% | 100% | 239% | 93% | 100% |
| 20250130 | 1,063 | 1,068 | 998 | 998 | 61,400 | -69 | 94% | 94% | 749% | ▼▼ | 99% | 102% | 244% | 87% | 100% |
| 20250131 | 1,040 | 1,040 | 1,025 | 1,029 | 19,000 | 31 | 103% | 99% | 31% | ▲ | 100% | 103% | 247% | 90% | 103% |
| 20250203 | 1,029 | 1,042 | 1,020 | 1,031 | 10,300 | 2 | 100% | 100% | 54% | ▲▲ | 102% | 101% | 245% | 90% | 103% |
| 20250204 | 1,039 | 1,071 | 1,039 | 1,063 | 13,200 | 32 | 103% | 102% | 128% | ▲▲▲ | 99% | 99% | 238% | 93% | 107% |
| 20250205 | 1,068 | 1,068 | 1,045 | 1,058 | 7,700 | -5 | 100% | 99% | 58% | ▼ | 100% | 101% | 240% | 92% | 106% |
| 20250206 | 1,058 | 1,062 | 1,048 | 1,058 | 3,500 | 0 | 100% | 100% | 45% | -- | 99% | 101% | 240% | 94% | 106% |
| 20250207 | 1,060 | 1,066 | 1,050 | 1,050 | 3,000 | -8 | 99% | 99% | 86% | ▼ | 100% | 130% | 242% | 94% | 105% |
| 20250210 | 1,050 | 1,059 | 1,047 | 1,053 | 3,100 | 3 | 100% | 100% | 103% | ▲ | 101% | 158% | 241% | 94% | 106% |
| 20250212 | 1,053 | 1,059 | 1,052 | 1,059 | 2,700 | 6 | 101% | 101% | 87% | ▲▲ | 101% | 240% | 240% | 95% | 106% |
| 20250213 | 1,059 | 1,073 | 1,059 | 1,073 | 3,600 | 14 | 101% | 101% | 133% | ▲▲▲ | 99% | 237% | 237% | 96% | 108% |
| 20250214 | 1,073 | 1,073 | 1,064 | 1,064 | 800 | -9 | 99% | 99% | 22% | ▼ | 100% | 186% | 186% | 96% | 107% |
| 20250217 | 1,364 | 1,364 | 1,364 | 1,364 | 8,200 | 300 | 128% | 100% | 1025% | ▲ | 100% | 153% | 153% | 100% | 137% |
| 20250218 | 1,664 | 1,664 | 1,664 | 1,664 | 5,800 | 300 | 122% | 100% | 71% | ▲▲ | 100% | 100% | 100% | 100% | 167% |
| 20250219 | 2,540 | 2,543 | 2,529 | 2,541 | 472,300 | 877 | 153% | 100% | 8143% | ▲▲▲ | 100% | 100% | 100% | 100% | 255% |
| 20250220 | 2,536 | 2,541 | 2,535 | 2,539 | 119,700 | -2 | 100% | 100% | 25% | ▼ | 100% | 100% | 100% | 100% | 254% |
| 20250225 | 2,539 | 2,540 | 2,538 | 2,539 | 130,000 | 0 | 100% | 100% | 109% | -- | 100% | 100% | 100% | 100% | 254% |
| 20250226 | 2,539 | 2,541 | 2,539 | 2,539 | 56,300 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 100% | 100% | 254% |
| 20250227 | 2,539 | 2,541 | 2,539 | 2,540 | 39,500 | 1 | 100% | 100% | 70% | ▲ | 100% | 100% | 100% | 100% | 255% |
| 20250228 | 2,540 | 2,543 | 2,539 | 2,540 | 35,200 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 100% | 100% | 255% |
| 20250303 | 2,543 | 2,543 | 2,540 | 2,540 | 48,100 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 100% | 100% | 255% |
| 20250304 | 2,540 | 2,541 | 2,539 | 2,540 | 44,100 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 100% | 100% | 247% |
| 20250305 | 2,539 | 2,540 | 2,539 | 2,539 | 12,300 | -1 | 100% | 100% | 28% | ▼ | 100% | 100% | 100% | 100% | 246% |
| 20250306 | 2,540 | 2,541 | 2,539 | 2,540 | 22,400 | 1 | 100% | 100% | 182% | ▲ | 100% | 100% | 100% | 100% | 242% |
| 20250307 | 2,540 | 2,541 | 2,539 | 2,541 | 13,200 | 1 | 100% | 100% | 59% | ▲▲ | 100% | 100% | 100% | 100% | 242% |
| 20250310 | 2,540 | 2,541 | 2,540 | 2,540 | 10,500 | -1 | 100% | 100% | 80% | ▼ | 100% | 100% | 100% | 100% | 242% |
| 20250311 | 2,540 | 2,541 | 2,540 | 2,540 | 15,700 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 100% | 100% | 242% |
| 20250312 | 2,540 | 2,541 | 2,540 | 2,540 | 11,200 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 100% | 100% | 241% |
| 20250313 | 2,540 | 2,541 | 2,540 | 2,541 | 23,300 | 1 | 100% | 100% | 208% | ▲ | 100% | 100% | 100% | 100% | 240% |
| 20250314 | 2,541 | 2,542 | 2,541 | 2,541 | 25,600 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 100% | 100% | 239% |
| 20250317 | 2,541 | 2,542 | 2,541 | 2,541 | 11,300 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 100% | 100% | 239% |
| 20250318 | 2,542 | 2,543 | 2,542 | 2,542 | 20,000 | 1 | 100% | 100% | 177% | ▲ | 100% | 100% | 100% | 100% | 186% |
| 20250319 | 2,542 | 2,543 | 2,542 | 2,542 | 23,500 | 0 | 100% | 100% | 118% | -- | 100% | 100% | 100% | 100% | 153% |
| 20250321 | 2,542 | 2,544 | 2,542 | 2,544 | 23,500 | 2 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250324 | 2,543 | 2,544 | 2,543 | 2,543 | 23,700 | -1 | 100% | 100% | 101% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250325 | 2,543 | 2,544 | 2,542 | 2,542 | 15,500 | -1 | 100% | 100% | 65% | ▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20250326 | 2,542 | 2,544 | 2,542 | 2,544 | 20,800 | 2 | 100% | 100% | 134% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250327 | 2,544 | 2,545 | 2,544 | 2,545 | 25,100 | 1 | 100% | 100% | 121% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20250328 | 2,544 | 2,545 | 2,542 | 2,542 | 26,200 | -3 | 100% | 100% | 104% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250331 | 2,541 | 2,553 | 2,541 | 2,544 | 43,100 | 2 | 100% | 100% | 165% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250401 | 2,539 | 2,542 | 2,538 | 2,538 | 3,300 | -6 | 100% | 100% | 8% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250402 | 2,539 | 2,540 | 2,535 | 2,535 | 8,900 | -3 | 100% | 100% | 270% | ▼▼ | 100% | 100% | 0% | 100% | 100% |
| 20250403 | 2,535 | 2,537 | 2,535 | 2,535 | 4,100 | 0 | 100% | 100% | 46% | -- | 100% | 101% | 0% | 100% | 100% |
| 20250404 | 2,536 | 2,537 | 2,536 | 2,536 | 1,900 | 1 | 100% | 100% | 46% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250408 | 2,538 | 2,540 | 2,538 | 2,538 | 4,000 | 2 | 100% | 100% | 211% | ▲▲ | 100% | 100% | 0% | 100% | 100% |
| 20250409 | 2,537 | 2,539 | 2,535 | 2,536 | 6,900 | -2 | 100% | 100% | 173% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250410 | 2,538 | 2,538 | 2,536 | 2,536 | 4,700 | 0 | 100% | 100% | 68% | -- | 101% | 101% | 0% | 100% | 100% |
| 20250411 | 2,536 | 2,550 | 2,536 | 2,550 | 2,200 | 14 | 101% | 101% | 47% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20250414 | 2,550 | 2,550 | 2,539 | 2,539 | 2,500 | -11 | 100% | 100% | 114% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20250415 | 2,548 | 2,608 | 2,536 | 2,540 | 50,000 | 1 | 100% | 100% | 2000% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20250416 | 2,540 | 2,549 | 2,540 | 2,549 | 4,700 | 9 | 100% | 100% | 9% | ▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20250417 | 2,553 | 2,555 | 2,541 | 2,549 | 9,500 | 0 | 100% | 100% | 202% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 500 | 0 | 0 | 0 | 500 |
| 2025-04-04 | 0 | 1,100 | 0 | 200 | 0 | 900 |
| 2025-03-28 | 0 | 1,300 | 0 | 500 | 0 | 800 |
| 2025-03-21 | 0 | 2,000 | 0 | 300 | 0 | 1,700 |
| 2025-03-14 | 0 | 1,800 | 0 | 300 | 0 | 1,500 |
| 2025-03-07 | 0 | 2,200 | 0 | 700 | 0 | 1,500 |
| 2025-02-28 | 0 | 1,400 | 0 | 300 | 0 | 1,100 |
| 2025-02-21 | 0 | 13,700 | 0 | 11,300 | 0 | 2,400 |
| 2025-02-14 | 1,200 | 26,000 | 0 | 8,300 | 1,200 | 17,700 |
| 2025-02-07 | 2,200 | 28,900 | 0 | 10,000 | 2,200 | 18,900 |
| 2025-01-31 | 1,300 | 26,700 | 0 | 9,500 | 1,300 | 17,200 |
| 2025-01-24 | 900 | 15,000 | 0 | 5,600 | 900 | 9,400 |
| 2025-01-17 | 600 | 10,800 | 0 | 3,700 | 600 | 7,100 |
| 2025-01-10 | 500 | 11,200 | 0 | 4,200 | 500 | 7,000 |
| 2024-12-27 | 500 | 11,900 | 0 | 4,300 | 500 | 7,600 |
| 2024-12-20 | 500 | 11,700 | 0 | 4,400 | 500 | 7,300 |
| 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 |
|---|---|---|---|
| 20250403 | 15:30 | ナカヨ | あいホールディングス株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20250326 | 11:00 | ナカヨ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20250217 | 14:30 | ナカヨ | （数値データ追加）「2025年３月期の期末配当予想の修正（無配）に関するお知らせ」におけるXBRLデータ追加について |
| 20250204 | 17:00 | ナカヨ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250204 | 17:00 | ナカヨ | 特別損失及び法人税等調整額の計上に関するお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKWZ | 350 | 2025-04-09 15:45 | 株式会社ナカヨ | 光通信株式会社 | 変更報告書（短期大量譲渡） |
| S100VKZR | 350 | 2025-04-09 10:08 | （株）ナカヨ | 株式会社みずほ銀行 | 変更報告書（短期大量譲渡） |
| S100VKA9 | 350 | 2025-04-03 16:45 | 株式会社ナカヨ | あいホールディングス株式会社 | 変更報告書 |
| S100VCG7 | 350 | 2025-03-06 10:14 | （株）ナカヨ | 株式会社みずほ銀行 | 大量保有報告書 |
| S100V9PF | 350 | 2025-02-21 15:49 | 株式会社ナカヨ | 光通信株式会社 | 変更報告書 |
| S100UYUR | 350 | 2024-12-23 15:40 | 株式会社ナカヨ | 光通信株式会社 | 変更報告書 |
| S100UNE6 | 350 | 2024-11-08 10:10 | （株）ナカヨ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100UHPI | 350 | 2024-10-09 15:24 | 株式会社ナカヨ | 光通信株式会社 | 変更報告書 |
| S100U3C8 | 350 | 2024-07-29 15:24 | 株式会社ナカヨ | 光通信株式会社 | 変更報告書 |
| S100T6UB | 350 | 2024-04-02 15:33 | 株式会社ナカヨ | 光通信株式会社 | 変更報告書 |
| S100PZZU | 350 | 2023-01-25 15:19 | 株式会社ナカヨ | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6715 | 1 | ???ｮ???ﾐ?i?J?? | 2025-04-17 18:21:42 |
| 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 |