| 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 | 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% | 103% | 95% | 106% |
| 20241002 | 910 | 928 | 904 | 923 | 14,600 | 8 | 101% | 101% | 160% | ▲▲ | 100% | 104% | 100% | 97% | 107% |
| 20241003 | 930 | 934 | 924 | 933 | 6,000 | 10 | 101% | 100% | 41% | ▲▲▲ | 102% | 102% | 100% | 100% | 108% |
| 20241004 | 933 | 952 | 930 | 947 | 9,900 | 14 | 102% | 102% | 165% | ▲▲▲▲ | 100% | 99% | 97% | 100% | 110% |
| 20241007 | 958 | 958 | 950 | 955 | 9,600 | 8 | 101% | 100% | 97% | ▲▲▲▲▲ | 100% | 95% | 96% | 100% | 111% |
| 20241008 | 970 | 1,038 | 965 | 968 | 44,700 | 13 | 101% | 100% | 466% | ▲▲▲▲▲▲ | 99% | 94% | 96% | 100% | 113% |
| 20241009 | 968 | 968 | 939 | 956 | 14,900 | -12 | 99% | 99% | 33% | ▼ | 98% | 95% | 97% | 99% | 111% |
| 20241010 | 960 | 960 | 921 | 944 | 12,900 | -12 | 99% | 98% | 87% | ▼▼ | 98% | 96% | 99% | 98% | 110% |
| 20241011 | 944 | 944 | 920 | 922 | 8,800 | -22 | 98% | 98% | 68% | ▼▼▼ | 99% | 98% | 101% | 95% | 107% |
| 20241015 | 922 | 922 | 909 | 913 | 8,200 | -9 | 99% | 99% | 93% | ▼▼▼▼ | 100% | 99% | 103% | 94% | 104% |
| 20241016 | 910 | 910 | 901 | 907 | 7,000 | -6 | 99% | 100% | 85% | ▼▼▼▼▼ | 100% | 97% | 98% | 94% | 103% |
| 20241017 | 910 | 913 | 907 | 908 | 3,300 | 1 | 100% | 100% | 47% | ▲ | 99% | 99% | 98% | 94% | 103% |
| 20241018 | 908 | 914 | 900 | 901 | 4,700 | -7 | 99% | 99% | 142% | ▼ | 99% | 99% | 98% | 93% | 102% |
| 20241021 | 907 | 907 | 898 | 898 | 5,400 | -3 | 100% | 99% | 115% | ▼▼ | 98% | 99% | 99% | 93% | 102% |
| 20241022 | 899 | 899 | 877 | 884 | 11,400 | -14 | 98% | 98% | 211% | ▼▼▼ | 98% | 101% | 101% | 91% | 100% |
| 20241023 | 884 | 888 | 866 | 866 | 9,100 | -18 | 98% | 98% | 80% | ▼▼▼▼ | 104% | 108% | 103% | 89% | 100% |
| 20241024 | 866 | 908 | 860 | 899 | 43,500 | 33 | 104% | 104% | 478% | ▲ | 96% | 103% | 98% | 93% | 104% |
| 20241025 | 908 | 908 | 869 | 876 | 13,100 | -23 | 97% | 96% | 30% | ▼ | 101% | 102% | 102% | 90% | 101% |
| 20241028 | 876 | 891 | 876 | 889 | 3,300 | 13 | 101% | 101% | 25% | ▲ | 100% | 100% | 100% | 92% | 103% |
| 20241029 | 891 | 895 | 880 | 891 | 6,300 | 2 | 100% | 100% | 191% | ▲▲ | 104% | 99% | 99% | 92% | 103% |
| 20241030 | 899 | 934 | 894 | 934 | 17,100 | 43 | 105% | 104% | 271% | ▲▲▲ | 99% | 98% | 99% | 96% | 108% |
| 20241031 | 904 | 904 | 885 | 891 | 15,900 | -43 | 95% | 99% | 93% | ▼ | 98% | 98% | 99% | 92% | 103% |
| 20241101 | 900 | 900 | 874 | 881 | 10,800 | -10 | 99% | 98% | 68% | ▼▼ | 101% | 100% | 101% | 91% | 102% |
| 20241105 | 881 | 889 | 880 | 889 | 4,300 | 8 | 101% | 101% | 40% | ▲ | 99% | 98% | 100% | 92% | 103% |
| 20241106 | 889 | 901 | 878 | 883 | 16,500 | -6 | 99% | 99% | 384% | ▼ | 99% | 98% | 100% | 91% | 102% |
| 20241107 | 886 | 890 | 878 | 879 | 5,900 | -4 | 100% | 99% | 36% | ▼▼ | 100% | 99% | 101% | 92% | 102% |
| 20241108 | 879 | 888 | 877 | 877 | 10,200 | -2 | 100% | 100% | 173% | ▼▼▼ | 99% | 99% | 101% | 93% | 101% |
| 20241111 | 880 | 880 | 870 | 870 | 13,300 | -7 | 99% | 99% | 130% | ▼▼▼▼ | 99% | 101% | 101% | 93% | 100% |
| 20241112 | 871 | 875 | 865 | 866 | 10,400 | -4 | 100% | 99% | 78% | ▼▼▼▼▼ | 99% | 102% | 100% | 93% | 100% |
| 20241113 | 879 | 879 | 867 | 869 | 4,000 | 3 | 100% | 99% | 38% | ▲ | 100% | 103% | 105% | 93% | 100% |
| 20241114 | 867 | 870 | 862 | 868 | 9,000 | -1 | 100% | 100% | 225% | ▼ | 101% | 103% | 105% | 93% | 100% |
| 20241115 | 867 | 876 | 867 | 875 | 4,400 | 7 | 101% | 101% | 49% | ▲ | 100% | 101% | 104% | 94% | 101% |
| 20241118 | 878 | 878 | 872 | 878 | 5,700 | 3 | 100% | 100% | 130% | ▲▲ | 102% | 101% | 104% | 94% | 101% |
| 20241119 | 878 | 900 | 873 | 893 | 13,200 | 15 | 102% | 102% | 232% | ▲▲▲ | 100% | 100% | 113% | 96% | 103% |
| 20241120 | 891 | 902 | 870 | 890 | 9,100 | -3 | 100% | 100% | 69% | ▼ | 101% | 99% | 122% | 95% | 103% |
| 20241121 | 884 | 900 | 880 | 890 | 8,500 | 0 | 100% | 101% | 93% | -- | 99% | 98% | 121% | 95% | 103% |
| 20241122 | 889 | 889 | 871 | 882 | 8,100 | -8 | 99% | 99% | 95% | ▼ | 99% | 98% | 121% | 94% | 102% |
| 20241125 | 894 | 894 | 882 | 888 | 8,000 | 6 | 101% | 99% | 99% | ▲ | 97% | 98% | 120% | 95% | 103% |
| 20241126 | 899 | 899 | 873 | 873 | 15,100 | -15 | 98% | 97% | 189% | ▼ | 100% | 100% | 124% | 93% | 101% |
| 20241127 | 874 | 876 | 865 | 870 | 5,900 | -3 | 100% | 100% | 39% | ▼▼ | 100% | 100% | 124% | 93% | 100% |
| 20241128 | 874 | 874 | 863 | 873 | 7,900 | 3 | 100% | 100% | 134% | ▲ | 100% | 100% | 124% | 98% | 101% |
| 20241129 | 868 | 872 | 868 | 868 | 4,100 | -5 | 99% | 100% | 52% | ▼ | 101% | 100% | 124% | 97% | 100% |
| 20241202 | 870 | 880 | 869 | 878 | 12,600 | 10 | 101% | 101% | 307% | ▲ | 100% | 99% | 123% | 98% | 101% |
| 20241203 | 877 | 884 | 872 | 876 | 9,700 | -2 | 100% | 100% | 77% | ▼ | 99% | 99% | 123% | 98% | 101% |
| 20241204 | 879 | 879 | 869 | 869 | 6,200 | -7 | 99% | 99% | 64% | ▼▼ | 100% | 104% | 118% | 97% | 100% |
| 20241205 | 872 | 874 | 868 | 868 | 6,700 | -1 | 100% | 100% | 108% | ▼▼▼ | 100% | 105% | 115% | 97% | 100% |
| 20241206 | 869 | 871 | 868 | 871 | 5,000 | 3 | 100% | 100% | 75% | ▲ | 101% | 103% | 0% | 98% | 101% |
| 20241209 | 866 | 873 | 866 | 872 | 15,400 | 1 | 100% | 101% | 308% | ▲▲ | 99% | 105% | 0% | 98% | 101% |
| 20241210 | 872 | 872 | 861 | 864 | 15,000 | -8 | 99% | 99% | 97% | ▼ | 105% | 116% | 0% | 97% | 100% |
| 20241211 | 869 | 918 | 869 | 910 | 51,400 | 46 | 105% | 105% | 343% | ▲ | 98% | 118% | 0% | 100% | 105% |
| 20241212 | 912 | 919 | 870 | 890 | 30,200 | -20 | 98% | 98% | 59% | ▼ | 100% | 121% | 0% | 98% | 103% |
| 20241213 | 891 | 898 | 888 | 894 | 13,700 | 4 | 100% | 100% | 45% | ▲ | 102% | 115% | 0% | 98% | 103% |
| 20241216 | 894 | 915 | 892 | 912 | 23,800 | 18 | 102% | 102% | 174% | ▲▲ | 109% | 108% | 0% | 100% | 106% |
| 20241217 | 927 | 1,031 | 927 | 1,009 | 139,300 | 97 | 111% | 109% | 585% | ▲▲▲ | 98% | 0% | 0% | 100% | 117% |
| 20241218 | 1,102 | 1,135 | 1,029 | 1,080 | 179,000 | 71 | 107% | 98% | 128% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 125% |
| 20241219 | 1,012 | 1,077 | 1,010 | 1,030 | 66,000 | -50 | 95% | 102% | 37% | ▼ | 96% | 0% | 0% | 95% | 119% |
| 20241220 | 1,049 | 1,049 | 983 | 1,003 | 58,200 | -27 | 97% | 96% | 88% | ▼▼ | % | % | % | 93% | 116% |
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 | 201,000 | 0 | 128,400 | 0 | 72,600 |
| 2024-12-06 | 0 | 192,100 | 0 | 128,500 | 0 | 63,600 |
| 2024-11-29 | 0 | 194,500 | 0 | 130,800 | 0 | 63,700 |
| 2024-11-22 | 0 | 188,900 | 0 | 129,400 | 0 | 59,500 |
| 2024-11-15 | 0 | 189,900 | 0 | 130,500 | 0 | 59,400 |
| 2024-11-08 | 0 | 192,100 | 0 | 131,000 | 0 | 61,100 |
| 2024-11-01 | 0 | 193,200 | 0 | 130,700 | 0 | 62,500 |
| 2024-10-25 | 0 | 190,300 | 0 | 130,300 | 0 | 60,000 |
| 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 |
|---|---|---|---|
| 20241030 | 15:15 | エヌエフＨＤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241024 | 10:30 | エヌエフＨＤ | 2025年３月期中間期連結業績予想の修正に関するお知らせ |
| 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 | 2024-12-21 22:26:12 |
| 6864 | 2 | 株式会社 エヌエフホールディングス ｜ IRニュース | 2024-12-12 23:29:57 |
| 6864 | 2 | 株式会社エヌエフホールディングス ｜ IRニュース | 2024-10-23 13:28:42 |
| 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 |