| 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 | 1,095 | 1,095 | 1,073 | 1,073 | 8,000 | -22 | 98% | 98% | 118% | ▼ | 99% | 95% | 90% | 94% | 100% |
| 20240726 | 1,080 | 1,095 | 1,068 | 1,071 | 9,000 | -2 | 100% | 99% | 113% | ▼▼ | 103% | 93% | 91% | 94% | 100% |
| 20240729 | 1,073 | 1,100 | 1,073 | 1,100 | 10,100 | 29 | 103% | 103% | 112% | ▲ | 96% | 89% | 91% | 97% | 103% |
| 20240730 | 1,079 | 1,088 | 1,030 | 1,035 | 33,300 | -65 | 94% | 96% | 330% | ▼ | 101% | 85% | 96% | 92% | 100% |
| 20240731 | 1,022 | 1,035 | 1,019 | 1,029 | 10,700 | -6 | 99% | 101% | 32% | ▼▼ | 98% | 86% | 97% | 92% | 100% |
| 20240801 | 1,019 | 1,025 | 983 | 995 | 25,800 | -34 | 97% | 98% | 241% | ▼▼▼ | 99% | 92% | 104% | 89% | 100% |
| 20240802 | 966 | 981 | 945 | 956 | 22,500 | -39 | 96% | 99% | 87% | ▼▼▼▼ | 90% | 102% | 112% | 86% | 100% |
| 20240805 | 896 | 896 | 806 | 806 | 57,100 | -150 | 84% | 90% | 254% | ▼▼▼▼▼ | 105% | 115% | 121% | 72% | 100% |
| 20240806 | 825 | 874 | 825 | 865 | 20,400 | 59 | 107% | 105% | 36% | ▲ | 104% | 113% | 119% | 77% | 107% |
| 20240807 | 840 | 884 | 840 | 877 | 9,700 | 12 | 101% | 104% | 48% | ▲▲ | 100% | 107% | 113% | 79% | 109% |
| 20240808 | 888 | 900 | 865 | 888 | 4,700 | 11 | 101% | 100% | 48% | ▲▲▲ | 102% | 106% | 112% | 79% | 110% |
| 20240809 | 896 | 914 | 896 | 911 | 7,000 | 23 | 103% | 102% | 149% | ▲▲▲▲ | 104% | 103% | 110% | 82% | 113% |
| 20240813 | 913 | 949 | 910 | 946 | 11,600 | 35 | 104% | 104% | 166% | ▲▲▲▲▲ | 100% | 100% | 106% | 85% | 117% |
| 20240814 | 944 | 949 | 932 | 940 | 5,200 | -6 | 99% | 100% | 45% | ▼ | 99% | 100% | 105% | 84% | 117% |
| 20240815 | 953 | 953 | 917 | 948 | 5,800 | 8 | 101% | 99% | 112% | ▲ | 99% | 100% | 105% | 85% | 118% |
| 20240816 | 955 | 956 | 925 | 944 | 8,400 | -4 | 100% | 99% | 145% | ▼ | 99% | 103% | 102% | 85% | 117% |
| 20240819 | 944 | 949 | 932 | 932 | 7,800 | -12 | 99% | 99% | 93% | ▼▼ | 102% | 105% | 102% | 85% | 116% |
| 20240820 | 932 | 959 | 927 | 948 | 6,500 | 16 | 102% | 102% | 83% | ▲ | 100% | 102% | 96% | 86% | 118% |
| 20240821 | 954 | 954 | 939 | 953 | 3,700 | 5 | 101% | 100% | 57% | ▲▲ | 100% | 102% | 97% | 87% | 118% |
| 20240822 | 952 | 952 | 945 | 950 | 4,100 | -3 | 100% | 100% | 111% | ▼ | 102% | 103% | 96% | 86% | 118% |
| 20240823 | 956 | 977 | 945 | 977 | 5,500 | 27 | 103% | 102% | 134% | ▲ | 100% | 102% | 94% | 89% | 121% |
| 20240826 | 976 | 977 | 961 | 972 | 1,800 | -5 | 99% | 100% | 33% | ▼ | 101% | 104% | 95% | 88% | 121% |
| 20240827 | 960 | 978 | 960 | 970 | 3,600 | -2 | 100% | 101% | 200% | ▼▼ | 99% | 98% | 93% | 94% | 120% |
| 20240828 | 980 | 982 | 967 | 974 | 5,000 | 4 | 100% | 99% | 139% | ▲ | 101% | 98% | 94% | 95% | 121% |
| 20240829 | 974 | 985 | 966 | 985 | 5,800 | 11 | 101% | 101% | 116% | ▲▲ | 102% | 94% | 93% | 99% | 122% |
| 20240830 | 981 | 1,000 | 981 | 1,000 | 2,200 | 15 | 102% | 102% | 38% | ▲▲▲ | 96% | 92% | 92% | 100% | 124% |
| 20240902 | 1,000 | 1,000 | 950 | 960 | 11,600 | -40 | 96% | 96% | 527% | ▼ | 99% | 95% | 96% | 96% | 119% |
| 20240903 | 960 | 967 | 951 | 953 | 7,600 | -7 | 99% | 99% | 66% | ▼▼ | 98% | 97% | 100% | 95% | 110% |
| 20240904 | 934 | 949 | 909 | 919 | 21,400 | -34 | 96% | 98% | 282% | ▼▼▼ | 100% | 96% | 103% | 92% | 105% |
| 20240905 | 918 | 934 | 915 | 919 | 3,100 | 0 | 100% | 100% | 14% | -- | 100% | 95% | 105% | 92% | 103% |
| 20240906 | 913 | 928 | 905 | 911 | 4,400 | -8 | 99% | 100% | 142% | ▼ | 102% | 99% | 109% | 91% | 100% |
| 20240909 | 887 | 906 | 873 | 905 | 12,200 | -6 | 99% | 102% | 277% | ▼▼ | 96% | 97% | 105% | 91% | 100% |
| 20240910 | 920 | 920 | 880 | 882 | 8,900 | -23 | 97% | 96% | 73% | ▼▼▼ | 98% | 103% | 110% | 88% | 100% |
| 20240911 | 880 | 899 | 860 | 860 | 20,800 | -22 | 98% | 98% | 234% | ▼▼▼▼ | 99% | 104% | 110% | 86% | 100% |
| 20240912 | 878 | 888 | 862 | 865 | 6,200 | 5 | 101% | 99% | 30% | ▲ | 102% | 106% | 112% | 87% | 101% |
| 20240913 | 861 | 884 | 860 | 879 | 13,100 | 14 | 102% | 102% | 211% | ▲▲ | 100% | 101% | 108% | 88% | 102% |
| 20240917 | 894 | 896 | 881 | 893 | 4,400 | 14 | 102% | 100% | 34% | ▲▲▲ | 98% | 98% | 105% | 89% | 104% |
| 20240918 | 923 | 923 | 895 | 906 | 48,100 | 13 | 101% | 98% | 1093% | ▲▲▲▲ | 99% | 98% | 105% | 91% | 105% |
| 20240919 | 920 | 923 | 907 | 913 | 3,400 | 7 | 101% | 99% | 7% | ▲▲▲▲▲ | 99% | 99% | 106% | 91% | 106% |
| 20240920 | 916 | 920 | 903 | 903 | 6,500 | -10 | 99% | 99% | 191% | ▼ | 100% | 100% | 107% | 90% | 105% |
| 20240924 | 907 | 922 | 900 | 907 | 7,800 | 4 | 100% | 100% | 120% | ▲ | 96% | 99% | 104% | 91% | 105% |
| 20240925 | 922 | 922 | 879 | 889 | 24,100 | -18 | 98% | 96% | 309% | ▼ | 100% | 103% | 105% | 89% | 103% |
| 20240926 | 899 | 902 | 891 | 898 | 4,900 | 9 | 101% | 100% | 20% | ▲ | 101% | 104% | 102% | 90% | 104% |
| 20240927 | 901 | 920 | 891 | 909 | 7,900 | 11 | 101% | 101% | 161% | ▲▲ | 99% | 106% | 103% | 91% | 106% |
| 20240930 | 890 | 898 | 876 | 883 | 12,600 | -26 | 97% | 99% | 159% | ▼ | 100% | 105% | 99% | 88% | 103% |
| 20241001 | 913 | 919 | 894 | 915 | 9,100 | 32 | 104% | 100% | 72% | ▲ | 101% | 106% | 100% | 95% | 106% |
| 20241002 | 910 | 928 | 904 | 923 | 14,600 | 8 | 101% | 101% | 160% | ▲▲ | 100% | 104% | 97% | 97% | 107% |
| 20241003 | 930 | 934 | 924 | 933 | 6,000 | 10 | 101% | 100% | 41% | ▲▲▲ | 102% | 102% | 96% | 100% | 108% |
| 20241004 | 933 | 952 | 930 | 947 | 9,900 | 14 | 102% | 102% | 165% | ▲▲▲▲ | 100% | 99% | 92% | 100% | 110% |
| 20241007 | 958 | 958 | 950 | 955 | 9,600 | 8 | 101% | 100% | 97% | ▲▲▲▲▲ | 100% | 95% | 0% | 100% | 111% |
| 20241008 | 970 | 1,038 | 965 | 968 | 44,700 | 13 | 101% | 100% | 466% | ▲▲▲▲▲▲ | 99% | 94% | 0% | 100% | 113% |
| 20241009 | 968 | 968 | 939 | 956 | 14,900 | -12 | 99% | 99% | 33% | ▼ | 98% | 95% | 0% | 99% | 111% |
| 20241010 | 960 | 960 | 921 | 944 | 12,900 | -12 | 99% | 98% | 87% | ▼▼ | 98% | 96% | 0% | 98% | 110% |
| 20241011 | 944 | 944 | 920 | 922 | 8,800 | -22 | 98% | 98% | 68% | ▼▼▼ | 99% | 98% | 0% | 95% | 107% |
| 20241015 | 922 | 922 | 909 | 913 | 8,200 | -9 | 99% | 99% | 93% | ▼▼▼▼ | 100% | 99% | 0% | 94% | 104% |
| 20241016 | 910 | 910 | 901 | 907 | 7,000 | -6 | 99% | 100% | 85% | ▼▼▼▼▼ | 100% | 97% | 0% | 94% | 103% |
| 20241017 | 910 | 913 | 907 | 908 | 3,300 | 1 | 100% | 100% | 47% | ▲ | 99% | 0% | 0% | 94% | 103% |
| 20241018 | 908 | 914 | 900 | 901 | 4,700 | -7 | 99% | 99% | 142% | ▼ | 99% | 0% | 0% | 93% | 102% |
| 20241021 | 907 | 907 | 898 | 898 | 5,400 | -3 | 100% | 99% | 115% | ▼▼ | 98% | 0% | 0% | 93% | 102% |
| 20241022 | 899 | 899 | 877 | 884 | 11,400 | -14 | 98% | 98% | 211% | ▼▼▼ | % | % | % | 91% | 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 | 0 | 183,000 | 0 | 122,200 | 0 | 60,800 |
| 2024-10-11 | 0 | 184,800 | 0 | 122,100 | 0 | 62,700 |
| 2024-10-04 | 0 | 188,700 | 0 | 124,100 | 0 | 64,600 |
| 2024-09-27 | 0 | 190,900 | 0 | 124,100 | 0 | 66,800 |
| 2024-09-20 | 0 | 187,200 | 0 | 123,600 | 0 | 63,600 |
| 2024-09-13 | 0 | 159,300 | 0 | 98,800 | 0 | 60,500 |
| 2024-09-06 | 0 | 153,100 | 0 | 94,200 | 0 | 58,900 |
| 2024-08-30 | 0 | 155,400 | 0 | 93,700 | 0 | 61,700 |
| 2024-08-23 | 0 | 159,700 | 0 | 92,500 | 0 | 67,200 |
| 2024-08-16 | 0 | 164,400 | 0 | 94,700 | 0 | 69,700 |
| 2024-08-09 | 0 | 162,700 | 0 | 93,500 | 0 | 69,200 |
| 2024-08-02 | 0 | 187,100 | 0 | 96,900 | 0 | 90,200 |
| 2024-07-26 | 0 | 192,000 | 0 | 90,600 | 0 | 101,400 |
| 2024-07-19 | 0 | 195,400 | 0 | 91,300 | 0 | 104,100 |
| 2024-07-12 | 0 | 201,600 | 0 | 91,300 | 0 | 110,300 |
| 2024-07-05 | 0 | 201,400 | 0 | 91,000 | 0 | 110,400 |
| 2024-06-28 | 0 | 204,400 | 0 | 91,400 | 0 | 113,000 |
| 2024-06-21 | 0 | 206,100 | 0 | 93,200 | 0 | 112,900 |
| 2024-06-14 | 0 | 212,200 | 0 | 95,800 | 0 | 116,400 |
| 2024-06-07 | 0 | 210,300 | 0 | 94,200 | 0 | 116,100 |
| 2024-05-31 | 0 | 213,800 | 0 | 95,500 | 0 | 118,300 |
| 2024-05-24 | 0 | 209,700 | 0 | 91,300 | 0 | 118,400 |
| 2024-05-17 | 0 | 207,000 | 0 | 89,000 | 0 | 118,000 |
| 2024-05-10 | 0 | 212,000 | 0 | 89,600 | 0 | 122,400 |
| 2024-05-02 | 0 | 209,100 | 0 | 91,400 | 0 | 117,700 |
| 2024-04-26 | 0 | 211,500 | 0 | 92,700 | 0 | 118,800 |
| 2024-04-19 | 0 | 215,300 | 0 | 94,400 | 0 | 120,900 |
| 2024-04-12 | 0 | 206,300 | 0 | 80,400 | 0 | 125,900 |
| 2024-04-05 | 0 | 207,900 | 0 | 81,000 | 0 | 126,900 |
| 2024-03-29 | 0 | 202,100 | 0 | 73,700 | 0 | 128,400 |
| 2024-03-22 | 0 | 207,300 | 0 | 74,500 | 0 | 132,800 |
| 2024-03-15 | 0 | 205,500 | 0 | 74,400 | 0 | 131,100 |
| 2024-03-08 | 0 | 218,500 | 0 | 81,800 | 0 | 136,700 |
| 2024-03-01 | 0 | 212,400 | 0 | 80,300 | 0 | 132,100 |
| 2024-02-22 | 0 | 198,400 | 0 | 84,900 | 0 | 113,500 |
| 2024-02-16 | 0 | 214,100 | 0 | 85,700 | 0 | 128,400 |
| 2024-02-09 | 0 | 223,600 | 0 | 87,900 | 0 | 135,700 |
| 2024-02-02 | 0 | 240,700 | 0 | 100,400 | 0 | 140,300 |
| 2024-01-26 | 0 | 215,300 | 0 | 99,800 | 0 | 115,500 |
| 2024-01-19 | 0 | 209,200 | 0 | 98,700 | 0 | 110,500 |
| 2024-01-12 | 200 | 203,200 | 200 | 93,000 | 0 | 110,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 15:10 | エヌエフＨＤ | 特別損失の計上に関するお知らせ |
| 20241002 | 12:00 | エヌエフＨＤ | 特別利益の計上に関するお知らせ |
| 20241002 | 14:30 | エヌエフＨＤ | （訂正）「特別利益の計上に関するお知らせ」一部訂正について |
| 20240729 | 15:30 | エヌエフＨＤ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240618 | 15:30 | エヌエフＨＤ | 特別利益の計上見込みに関するお知らせ |
| 20240424 | 12:00 | エヌエフＨＤ | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240131 | 16:30 | エヌエフ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 |
|---|---|---|---|
| 6864 | 1 | 株式会社エヌエフホールディングス | 2024-10-23 00:27:59 |
| 6864 | 2 | 株式会社 エヌエフホールディングス ｜ 株主の皆様へ | 2024-06-27 01:29:53 |
| 6864 | 2 | 株式会社エヌエフホールディングス ｜ 株主総会情報 | 2024-06-21 17:44:24 |
| 6864 | 2 | エヌエフホールディングス | 2024-06-18 19:42:08 |
| 6864 | 2 | エヌエフホールディングス | 2024-06-18 19:42:07 |
| 6864 | 2 | エヌエフホールディングス | 2024-06-18 19:42:06 |
| 6864 | 2 | エヌエフホールディングス | 2024-06-18 19:42:05 |
| 6864 | 2 | エヌエフホールディングス | 2024-06-18 19:42:03 |
| 6864 | 2 | NFグループ コーポレートサイト | 電子公告 | 2024-06-18 17:39:20 |
| 6864 | 2 | NFグループ コーポレートサイト | IRに関するFAQ | 2024-06-18 17:39:19 |