| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,202 | 1,228 | 1,194 | 1,224 | 17,000 | -8 | 99% | 102% | 91% | ▼▼ | 101% | 96% | 93% | 97% | 108% |
| 20240726 | 1,254 | 1,269 | 1,236 | 1,264 | 16,600 | 40 | 103% | 101% | 98% | ▲ | 100% | 93% | 92% | 100% | 112% |
| 20240729 | 1,270 | 1,278 | 1,255 | 1,272 | 8,200 | 8 | 101% | 100% | 49% | ▲▲ | 95% | 89% | 92% | 100% | 112% |
| 20240730 | 1,272 | 1,272 | 1,204 | 1,204 | 31,500 | -68 | 95% | 95% | 384% | ▼ | 101% | 93% | 98% | 95% | 106% |
| 20240731 | 1,202 | 1,212 | 1,168 | 1,209 | 8,500 | 5 | 100% | 101% | 27% | ▲ | 98% | 92% | 98% | 95% | 107% |
| 20240801 | 1,205 | 1,205 | 1,181 | 1,181 | 4,400 | -28 | 98% | 98% | 52% | ▼ | 97% | 97% | 102% | 93% | 104% |
| 20240802 | 1,159 | 1,191 | 1,126 | 1,126 | 7,900 | -55 | 95% | 97% | 180% | ▼▼ | 99% | 103% | 107% | 89% | 100% |
| 20240805 | 1,099 | 1,116 | 1,065 | 1,085 | 17,000 | -41 | 96% | 99% | 215% | ▼▼▼ | 103% | 106% | 109% | 85% | 100% |
| 20240806 | 1,081 | 1,147 | 1,065 | 1,114 | 8,000 | 29 | 103% | 103% | 47% | ▲ | 102% | 107% | 109% | 88% | 103% |
| 20240807 | 1,076 | 1,140 | 1,076 | 1,100 | 4,000 | -14 | 99% | 102% | 50% | ▼ | 103% | 104% | 107% | 86% | 101% |
| 20240808 | 1,099 | 1,130 | 1,099 | 1,130 | 1,900 | 30 | 103% | 103% | 48% | ▲ | 99% | 100% | 103% | 89% | 104% |
| 20240809 | 1,145 | 1,161 | 1,129 | 1,129 | 3,200 | -1 | 100% | 99% | 168% | ▼ | 100% | 102% | 103% | 89% | 104% |
| 20240813 | 1,141 | 1,147 | 1,130 | 1,141 | 1,900 | 12 | 101% | 100% | 59% | ▲ | 101% | 102% | 103% | 90% | 105% |
| 20240814 | 1,142 | 1,149 | 1,121 | 1,148 | 3,600 | 7 | 101% | 101% | 189% | ▲▲ | 100% | 102% | 102% | 90% | 106% |
| 20240815 | 1,149 | 1,149 | 1,148 | 1,148 | 300 | 0 | 100% | 100% | 8% | -- | 100% | 101% | 102% | 90% | 106% |
| 20240816 | 1,148 | 1,149 | 1,141 | 1,146 | 2,800 | -2 | 100% | 100% | 933% | ▼ | 101% | 100% | 101% | 90% | 106% |
| 20240819 | 1,146 | 1,161 | 1,146 | 1,159 | 2,200 | 13 | 101% | 101% | 79% | ▲ | 100% | 100% | 100% | 91% | 107% |
| 20240820 | 1,166 | 1,168 | 1,158 | 1,167 | 1,200 | 8 | 101% | 100% | 55% | ▲▲ | 100% | 101% | 100% | 92% | 108% |
| 20240821 | 1,163 | 1,164 | 1,145 | 1,160 | 4,700 | -7 | 99% | 100% | 392% | ▼ | 99% | 102% | 101% | 91% | 107% |
| 20240822 | 1,156 | 1,185 | 1,134 | 1,147 | 10,500 | -13 | 99% | 99% | 223% | ▼▼ | 99% | 103% | 104% | 90% | 106% |
| 20240823 | 1,147 | 1,159 | 1,137 | 1,141 | 1,700 | -6 | 99% | 99% | 16% | ▼▼▼ | 102% | 102% | 105% | 90% | 105% |
| 20240826 | 1,141 | 1,164 | 1,141 | 1,161 | 4,500 | 20 | 102% | 102% | 265% | ▲ | 101% | 100% | 106% | 91% | 107% |
| 20240827 | 1,162 | 1,169 | 1,162 | 1,169 | 1,200 | 8 | 101% | 101% | 27% | ▲▲ | 101% | 99% | 106% | 97% | 108% |
| 20240828 | 1,169 | 1,177 | 1,166 | 1,177 | 600 | 8 | 101% | 101% | 50% | ▲▲▲ | 99% | 98% | 104% | 97% | 108% |
| 20240829 | 1,184 | 1,184 | 1,167 | 1,167 | 1,700 | -10 | 99% | 99% | 283% | ▼ | 100% | 99% | 106% | 99% | 108% |
| 20240830 | 1,167 | 1,167 | 1,167 | 1,167 | 200 | 0 | 100% | 100% | 12% | -- | 100% | 99% | 106% | 99% | 108% |
| 20240902 | 1,163 | 1,163 | 1,155 | 1,160 | 900 | -7 | 99% | 100% | 450% | ▼ | 100% | 99% | 106% | 99% | 107% |
| 20240903 | 1,160 | 1,167 | 1,158 | 1,158 | 2,000 | -2 | 100% | 100% | 222% | ▼▼ | 100% | 99% | 107% | 98% | 105% |
| 20240904 | 1,153 | 1,160 | 1,153 | 1,154 | 1,100 | -4 | 100% | 100% | 55% | ▼▼▼ | 100% | 99% | 107% | 98% | 105% |
| 20240905 | 1,154 | 1,154 | 1,154 | 1,154 | 200 | 0 | 100% | 100% | 18% | -- | 100% | 100% | 107% | 98% | 102% |
| 20240906 | 1,153 | 1,159 | 1,130 | 1,150 | 2,500 | -4 | 100% | 100% | 1250% | ▼ | 100% | 101% | 108% | 98% | 102% |
| 20240909 | 1,141 | 1,141 | 1,121 | 1,136 | 600 | -14 | 99% | 100% | 24% | ▼▼ | 100% | 102% | 109% | 97% | 100% |
| 20240910 | 1,135 | 1,138 | 1,126 | 1,138 | 700 | 2 | 100% | 100% | 117% | ▲ | 101% | 102% | 105% | 97% | 100% |
| 20240911 | 1,134 | 1,159 | 1,134 | 1,148 | 2,400 | 10 | 101% | 101% | 343% | ▲▲ | 101% | 102% | 103% | 98% | 101% |
| 20240912 | 1,148 | 1,159 | 1,148 | 1,158 | 700 | 10 | 101% | 101% | 29% | ▲▲▲ | 99% | 103% | 102% | 98% | 102% |
| 20240913 | 1,158 | 1,166 | 1,139 | 1,148 | 1,000 | -10 | 99% | 99% | 143% | ▼ | 102% | 106% | 105% | 98% | 101% |
| 20240917 | 1,134 | 1,162 | 1,134 | 1,162 | 600 | 14 | 101% | 102% | 60% | ▲ | 99% | 106% | 102% | 99% | 102% |
| 20240918 | 1,167 | 1,167 | 1,150 | 1,150 | 3,900 | -12 | 99% | 99% | 650% | ▼ | 100% | 106% | 102% | 98% | 101% |
| 20240919 | 1,162 | 1,169 | 1,147 | 1,166 | 1,100 | 16 | 101% | 100% | 28% | ▲ | 102% | 106% | 101% | 99% | 103% |
| 20240920 | 1,164 | 1,199 | 1,164 | 1,191 | 3,800 | 25 | 102% | 102% | 345% | ▲▲ | 101% | 100% | 99% | 100% | 105% |
| 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% | 94% | 96% | 104% |
| 20241007 | 1,183 | 1,183 | 1,172 | 1,172 | 800 | -14 | 99% | 99% | 44% | ▼ | 101% | 98% | 0% | 95% | 103% |
| 20241008 | 1,173 | 1,179 | 1,173 | 1,179 | 500 | 7 | 101% | 101% | 63% | ▲ | 99% | 98% | 0% | 95% | 104% |
| 20241009 | 1,170 | 1,170 | 1,152 | 1,153 | 3,900 | -26 | 98% | 99% | 780% | ▼ | 101% | 99% | 0% | 93% | 101% |
| 20241010 | 1,151 | 1,160 | 1,150 | 1,158 | 1,300 | 5 | 100% | 101% | 33% | ▲ | 99% | 99% | 0% | 94% | 101% |
| 20241011 | 1,157 | 1,157 | 1,148 | 1,149 | 1,900 | -9 | 99% | 99% | 146% | ▼ | 99% | 97% | 0% | 93% | 100% |
| 20241015 | 1,154 | 1,163 | 1,148 | 1,148 | 3,000 | -1 | 100% | 99% | 158% | ▼▼ | 100% | 97% | 0% | 93% | 100% |
| 20241016 | 1,149 | 1,161 | 1,145 | 1,145 | 1,700 | -3 | 100% | 100% | 57% | ▼▼▼ | 100% | 97% | 0% | 93% | 100% |
| 20241017 | 1,145 | 1,148 | 1,137 | 1,144 | 1,400 | -1 | 100% | 100% | 82% | ▼▼▼▼ | 97% | 0% | 0% | 93% | 100% |
| 20241018 | 1,144 | 1,144 | 1,111 | 1,111 | 5,700 | -33 | 97% | 97% | 407% | ▼▼▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 1,113 | 1,128 | 1,113 | 1,114 | 1,500 | 3 | 100% | 100% | 26% | ▲ | 100% | 0% | 0% | 90% | 100% |
| 20241022 | 1,115 | 1,115 | 1,111 | 1,111 | 1,700 | -3 | 100% | 100% | 113% | ▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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?? | 2024-10-23 00:26:16 |
| 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 |