| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 840 | 845 | 837 | 845 | 10,500 | 5 | 101% | 101% | 106% | ▲ | 100% | 106% | 111% | 96% | 101% |
| 20250311 | 840 | 840 | 836 | 839 | 12,000 | -6 | 99% | 100% | 114% | ▼ | 100% | 106% | 111% | 95% | 100% |
| 20250312 | 840 | 840 | 836 | 840 | 3,400 | 1 | 100% | 100% | 28% | ▲ | 100% | 104% | 111% | 95% | 100% |
| 20250313 | 840 | 841 | 835 | 840 | 11,500 | 0 | 100% | 100% | 338% | -- | 100% | 104% | 111% | 95% | 100% |
| 20250314 | 840 | 843 | 836 | 836 | 17,400 | -4 | 100% | 100% | 151% | ▼ | 101% | 102% | 106% | 95% | 100% |
| 20250317 | 877 | 891 | 865 | 889 | 33,500 | 53 | 106% | 101% | 193% | ▲ | 99% | 105% | 106% | 100% | 106% |
| 20250318 | 880 | 883 | 863 | 870 | 25,100 | -19 | 98% | 99% | 75% | ▼ | 101% | 106% | 104% | 98% | 104% |
| 20250319 | 870 | 877 | 868 | 877 | 26,300 | 7 | 101% | 101% | 105% | ▲ | 100% | 105% | 103% | 99% | 105% |
| 20250321 | 875 | 877 | 871 | 875 | 13,400 | -2 | 100% | 100% | 51% | ▼ | 102% | 106% | 103% | 98% | 105% |
| 20250324 | 875 | 895 | 875 | 895 | 14,900 | 20 | 102% | 102% | 111% | ▲ | 103% | 104% | 101% | 100% | 107% |
| 20250325 | 897 | 934 | 897 | 923 | 14,400 | 28 | 103% | 103% | 97% | ▲▲ | 99% | 101% | 99% | 100% | 110% |
| 20250326 | 921 | 924 | 906 | 910 | 11,200 | -13 | 99% | 99% | 78% | ▼ | 101% | 102% | 99% | 99% | 109% |
| 20250327 | 917 | 923 | 912 | 923 | 6,900 | 13 | 101% | 101% | 62% | ▲ | 101% | 101% | 99% | 100% | 110% |
| 20250328 | 924 | 939 | 924 | 929 | 9,000 | 6 | 101% | 101% | 130% | ▲▲ | 100% | 98% | 99% | 100% | 111% |
| 20250331 | 924 | 930 | 919 | 926 | 13,800 | -3 | 100% | 100% | 153% | ▼ | 100% | 96% | 99% | 100% | 111% |
| 20250401 | 924 | 934 | 923 | 923 | 6,200 | -3 | 100% | 100% | 45% | ▼▼ | 101% | 94% | 99% | 99% | 110% |
| 20250402 | 923 | 932 | 921 | 931 | 3,600 | 8 | 101% | 101% | 58% | ▲ | 98% | 96% | 99% | 100% | 111% |
| 20250403 | 927 | 928 | 902 | 907 | 19,200 | -24 | 97% | 98% | 533% | ▼ | 98% | 100% | 102% | 97% | 108% |
| 20250404 | 898 | 907 | 848 | 883 | 23,400 | -24 | 97% | 98% | 122% | ▼▼ | 98% | 101% | 103% | 95% | 106% |
| 20250408 | 886 | 886 | 855 | 868 | 11,600 | -15 | 98% | 98% | 50% | ▼▼▼ | 100% | 103% | 106% | 93% | 104% |
| 20250409 | 868 | 870 | 859 | 865 | 4,900 | -3 | 100% | 100% | 42% | ▼▼▼▼ | 101% | 102% | 104% | 93% | 103% |
| 20250410 | 880 | 895 | 880 | 888 | 8,000 | 23 | 103% | 101% | 163% | ▲ | 101% | 101% | 103% | 95% | 106% |
| 20250411 | 888 | 896 | 881 | 896 | 2,800 | 8 | 101% | 101% | 35% | ▲▲ | 99% | 101% | 99% | 96% | 107% |
| 20250414 | 896 | 896 | 888 | 889 | 5,900 | -7 | 99% | 99% | 211% | ▼ | 100% | 101% | 100% | 95% | 106% |
| 20250415 | 890 | 894 | 888 | 894 | 4,700 | 5 | 101% | 100% | 80% | ▲ | 100% | 102% | 99% | 96% | 103% |
| 20250416 | 895 | 895 | 891 | 892 | 3,800 | -2 | 100% | 100% | 81% | ▼ | 101% | 102% | 99% | 96% | 103% |
| 20250417 | 893 | 901 | 893 | 899 | 3,700 | 7 | 101% | 101% | 97% | ▲ | 100% | 101% | 100% | 97% | 104% |
| 20250418 | 899 | 902 | 899 | 901 | 3,200 | 2 | 100% | 100% | 86% | ▲▲ | 100% | 102% | 99% | 97% | 104% |
| 20250421 | 901 | 903 | 901 | 901 | 1,600 | 0 | 100% | 100% | 50% | -- | 101% | 102% | 100% | 97% | 104% |
| 20250422 | 902 | 909 | 902 | 909 | 3,300 | 8 | 101% | 101% | 206% | ▲ | 100% | 97% | 99% | 98% | 105% |
| 20250423 | 909 | 909 | 900 | 905 | 2,600 | -4 | 100% | 100% | 79% | ▼ | 100% | 97% | 99% | 97% | 105% |
| 20250424 | 905 | 905 | 903 | 905 | 600 | 0 | 100% | 100% | 23% | -- | 101% | 97% | 99% | 97% | 105% |
| 20250425 | 910 | 919 | 910 | 917 | 8,200 | 12 | 101% | 101% | 1367% | ▲ | 97% | 97% | 99% | 98% | 106% |
| 20250428 | 910 | 911 | 884 | 884 | 13,000 | -33 | 96% | 97% | 159% | ▼ | 100% | 100% | 102% | 95% | 102% |
| 20250430 | 884 | 894 | 881 | 881 | 2,400 | -3 | 100% | 100% | 18% | ▼▼ | 100% | 100% | 102% | 95% | 102% |
| 20250501 | 886 | 890 | 882 | 882 | 5,900 | 1 | 100% | 100% | 246% | ▲ | 100% | 101% | 103% | 95% | 102% |
| 20250502 | 882 | 883 | 878 | 878 | 2,900 | -4 | 100% | 100% | 49% | ▼ | 100% | 101% | 105% | 96% | 102% |
| 20250507 | 878 | 880 | 877 | 880 | 800 | 2 | 100% | 100% | 28% | ▲ | 100% | 101% | 106% | 96% | 102% |
| 20250508 | 880 | 887 | 880 | 882 | 1,300 | 2 | 100% | 100% | 163% | ▲▲ | 100% | 100% | 106% | 96% | 102% |
| 20250509 | 883 | 883 | 880 | 880 | 3,400 | -2 | 100% | 100% | 262% | ▼ | 100% | 100% | 106% | 96% | 102% |
| 20250512 | 886 | 887 | 882 | 887 | 1,400 | 7 | 101% | 100% | 41% | ▲ | 100% | 101% | 106% | 97% | 101% |
| 20250513 | 888 | 890 | 885 | 885 | 3,300 | -2 | 100% | 100% | 236% | ▼ | 100% | 101% | 106% | 97% | 101% |
| 20250514 | 885 | 886 | 885 | 886 | 900 | 1 | 100% | 100% | 27% | ▲ | 100% | 101% | 106% | 97% | 101% |
| 20250515 | 886 | 886 | 886 | 886 | 800 | 0 | 100% | 100% | 89% | -- | 100% | 101% | 106% | 97% | 101% |
| 20250516 | 888 | 888 | 887 | 888 | 1,900 | 2 | 100% | 100% | 238% | ▲ | 102% | 102% | 106% | 97% | 101% |
| 20250519 | 882 | 896 | 882 | 896 | 1,300 | 8 | 101% | 102% | 68% | ▲▲ | 99% | 100% | 105% | 98% | 102% |
| 20250520 | 896 | 896 | 881 | 888 | 4,900 | -8 | 99% | 99% | 377% | ▼ | 101% | 101% | 106% | 97% | 101% |
| 20250521 | 888 | 899 | 888 | 899 | 1,600 | 11 | 101% | 101% | 33% | ▲ | 99% | 100% | 104% | 98% | 102% |
| 20250522 | 899 | 899 | 891 | 891 | 1,300 | -8 | 99% | 99% | 81% | ▼ | 100% | 100% | 104% | 97% | 101% |
| 20250523 | 897 | 899 | 897 | 899 | 2,100 | 8 | 101% | 100% | 162% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20250526 | 899 | 899 | 898 | 898 | 1,400 | -1 | 100% | 100% | 67% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20250527 | 898 | 899 | 898 | 898 | 3,000 | 0 | 100% | 100% | 214% | -- | 100% | 103% | 0% | 98% | 102% |
| 20250528 | 899 | 900 | 892 | 900 | 4,900 | 2 | 100% | 100% | 163% | ▲ | 99% | 104% | 0% | 100% | 103% |
| 20250529 | 905 | 908 | 892 | 892 | 4,200 | -8 | 99% | 99% | 86% | ▼ | 102% | 105% | 0% | 99% | 102% |
| 20250530 | 894 | 908 | 894 | 908 | 500 | 16 | 102% | 102% | 12% | ▲ | 99% | 103% | 0% | 100% | 103% |
| 20250602 | 910 | 910 | 905 | 905 | 2,900 | -3 | 100% | 99% | 580% | ▼ | 102% | 103% | 0% | 100% | 103% |
| 20250603 | 905 | 923 | 905 | 923 | 3,500 | 18 | 102% | 102% | 121% | ▲ | 101% | 0% | 0% | 100% | 105% |
| 20250604 | 930 | 949 | 930 | 937 | 6,600 | 14 | 102% | 101% | 189% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20250605 | 937 | 937 | 936 | 936 | 2,200 | -1 | 100% | 100% | 33% | ▼ | 100% | 0% | 0% | 100% | 106% |
| 20250606 | 930 | 933 | 930 | 933 | 700 | -3 | 100% | 100% | 32% | ▼▼ | % | % | % | 100% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 32,400 | 0 | 2,700 | 0 | 29,700 |
| 2025-05-23 | 0 | 32,100 | 0 | 2,600 | 0 | 29,500 |
| 2025-05-16 | 0 | 32,200 | 0 | 2,600 | 0 | 29,600 |
| 2025-05-09 | 0 | 32,600 | 0 | 2,600 | 0 | 30,000 |
| 2025-05-02 | 0 | 32,800 | 0 | 2,600 | 0 | 30,200 |
| 2025-04-25 | 700 | 31,800 | 700 | 2,900 | 0 | 28,900 |
| 2025-04-18 | 0 | 32,700 | 0 | 3,100 | 0 | 29,600 |
| 2025-04-11 | 0 | 36,400 | 0 | 2,800 | 0 | 33,600 |
| 2025-04-04 | 0 | 48,100 | 0 | 7,700 | 0 | 40,400 |
| 2025-03-28 | 0 | 73,900 | 0 | 11,100 | 0 | 62,800 |
| 2025-03-21 | 0 | 84,200 | 0 | 12,400 | 0 | 71,800 |
| 2025-03-14 | 0 | 85,700 | 0 | 19,000 | 0 | 66,700 |
| 2025-03-07 | 0 | 67,200 | 0 | 12,100 | 0 | 55,100 |
| 2025-02-28 | 0 | 66,900 | 0 | 10,700 | 0 | 56,200 |
| 2025-02-21 | 0 | 59,200 | 0 | 10,600 | 0 | 48,600 |
| 2025-02-14 | 0 | 64,000 | 0 | 10,500 | 0 | 53,500 |
| 2025-02-07 | 0 | 61,100 | 0 | 10,400 | 0 | 50,700 |
| 2025-01-31 | 0 | 60,500 | 0 | 11,400 | 0 | 49,100 |
| 2025-01-24 | 0 | 54,300 | 0 | 10,300 | 0 | 44,000 |
| 2025-01-17 | 0 | 49,500 | 0 | 10,300 | 0 | 39,200 |
| 2025-01-10 | 0 | 48,200 | 0 | 10,300 | 0 | 37,900 |
| 2024-12-27 | 0 | 47,500 | 0 | 9,900 | 0 | 37,600 |
| 2024-12-20 | 0 | 45,200 | 0 | 9,000 | 0 | 36,200 |
| 2024-12-13 | 600 | 45,000 | 600 | 9,000 | 0 | 36,000 |
| 2024-12-06 | 0 | 44,200 | 0 | 8,300 | 0 | 35,900 |
| 2024-11-29 | 0 | 37,200 | 0 | 4,500 | 0 | 32,700 |
| 2024-11-22 | 0 | 36,500 | 0 | 4,400 | 0 | 32,100 |
| 2024-11-15 | 0 | 36,100 | 0 | 4,300 | 0 | 31,800 |
| 2024-11-08 | 0 | 36,300 | 0 | 4,300 | 0 | 32,000 |
| 2024-11-01 | 0 | 36,200 | 0 | 4,400 | 0 | 31,800 |
| 2024-10-25 | 0 | 39,100 | 0 | 4,400 | 0 | 34,700 |
| 2024-10-18 | 0 | 39,600 | 0 | 4,400 | 0 | 35,200 |
| 2024-10-11 | 0 | 42,100 | 0 | 4,400 | 0 | 37,700 |
| 2024-10-04 | 0 | 42,600 | 0 | 4,400 | 0 | 38,200 |
| 2024-09-27 | 0 | 44,500 | 0 | 4,400 | 0 | 40,100 |
| 2024-09-20 | 0 | 45,500 | 0 | 4,400 | 0 | 41,100 |
| 2024-09-13 | 0 | 45,700 | 0 | 4,400 | 0 | 41,300 |
| 2024-09-06 | 0 | 45,900 | 0 | 4,500 | 0 | 41,400 |
| 2024-08-30 | 0 | 59,000 | 0 | 6,400 | 0 | 52,600 |
| 2024-08-23 | 0 | 42,400 | 0 | 6,000 | 0 | 36,400 |
| 2024-08-16 | 0 | 42,200 | 0 | 6,300 | 0 | 35,900 |
| 2024-08-09 | 0 | 41,300 | 0 | 5,400 | 0 | 35,900 |
| 2024-08-02 | 0 | 45,800 | 0 | 8,500 | 0 | 37,300 |
| 2024-07-26 | 0 | 48,300 | 0 | 11,500 | 0 | 36,800 |
| 2024-07-19 | 0 | 55,500 | 0 | 17,400 | 0 | 38,100 |
| 2024-07-12 | 0 | 57,500 | 0 | 18,100 | 0 | 39,400 |
| 2024-07-05 | 0 | 64,100 | 0 | 17,600 | 0 | 46,500 |
| 2024-06-28 | 0 | 67,800 | 0 | 20,500 | 0 | 47,300 |
| 2024-06-21 | 0 | 70,700 | 0 | 19,600 | 0 | 51,100 |
| 2024-06-14 | 0 | 79,400 | 0 | 20,100 | 0 | 59,300 |
| 2024-06-07 | 0 | 58,200 | 0 | 11,900 | 0 | 46,300 |
| 2024-05-31 | 0 | 51,200 | 0 | 10,900 | 0 | 40,300 |
| 2024-05-24 | 0 | 46,100 | 0 | 9,700 | 0 | 36,400 |
| 2024-05-17 | 0 | 43,800 | 0 | 9,700 | 0 | 34,100 |
| 2024-05-10 | 0 | 45,400 | 0 | 9,800 | 0 | 35,600 |
| 2024-05-02 | 0 | 48,800 | 0 | 9,900 | 0 | 38,900 |
| 2024-04-26 | 0 | 47,600 | 0 | 9,500 | 0 | 38,100 |
| 2024-04-19 | 0 | 275,700 | 0 | 236,900 | 0 | 38,800 |
| 2024-04-12 | 0 | 133,100 | 0 | 89,100 | 0 | 44,000 |
| 2024-04-05 | 0 | 120,200 | 0 | 75,400 | 0 | 44,800 |
| 2024-03-29 | 0 | 127,900 | 0 | 77,000 | 0 | 50,900 |
| 2024-03-22 | 0 | 124,000 | 0 | 73,700 | 0 | 50,300 |
| 2024-03-15 | 0 | 121,900 | 0 | 71,400 | 0 | 50,500 |
| 2024-03-08 | 0 | 113,400 | 0 | 64,400 | 0 | 49,000 |
| 2024-03-01 | 0 | 82,200 | 0 | 40,700 | 0 | 41,500 |
| 2024-02-22 | 0 | 72,000 | 0 | 31,400 | 0 | 40,600 |
| 2024-02-16 | 0 | 68,600 | 0 | 27,300 | 0 | 41,300 |
| 2024-02-09 | 0 | 60,000 | 0 | 21,700 | 0 | 38,300 |
| 2024-02-02 | 0 | 54,100 | 0 | 18,500 | 0 | 35,600 |
| 2024-01-26 | 0 | 53,000 | 0 | 18,000 | 0 | 35,000 |
| 2024-01-19 | 0 | 45,300 | 0 | 15,500 | 0 | 29,800 |
| 2024-01-12 | 0 | 34,200 | 0 | 5,800 | 0 | 28,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7435 | 1 | NADEX［株式会社ナ・デックス］ | 2025-06-07 09:28:24 |
| 7435 | 2 | 第74期 定時株主総会決議ご通知 - NADEX［株式会社ナ・デックス］ | 2024-07-23 14:30:22 |
| 7435 | 2 | 第74期 定時株主総会招集ご通知 - NADEX［株式会社ナ・デックス］ | 2024-06-27 01:40:28 |
| 7435 | 2 | 投資家向け情報 - NADEX［株式会社ナ・デックス］ | 2024-06-18 08:52:20 |
| 7435 | 2 | 個人投資家の皆様へ - NADEX［株式会社ナ・デックス］ | 2024-06-15 13:13:28 |
| 7435 | 2 | IR資料室 - NADEX［株式会社ナ・デックス］ | 2024-06-15 13:13:26 |
| 7435 | 3 | 自己株式の取得状況に関するお知らせ - NADEX［株式会社ナ・デックス］ | 2025-06-03 18:28:53 |
| 7435 | 3 | 自己株式の取得状況に関するお知らせ - NADEX［株式会社ナ・デックス］ | 2025-05-07 23:30:57 |
| 7435 | 3 | ゴールデンウィーク休業のお知らせ - NADEX［株式会社ナ・デックス］ | 2025-04-11 16:30:45 |
| 7435 | 3 | （開示事項の経過）インド子会社設立、インド合弁会社(持分法適用関連会社)設立および事業譲受に関するお知らせ - NADEX［株式会社ナ・デックス］ | 2025-04-09 19:29:36 |