| 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 | 1,082 | 1,100 | 1,080 | 1,094 | 8,800 | -6 | 99% | 101% | 33% | ▼▼▼ | 100% | 102% | 92% | 98% | 104% |
| 20240726 | 1,097 | 1,114 | 1,097 | 1,099 | 6,000 | 5 | 100% | 100% | 68% | ▲ | 101% | 98% | 92% | 98% | 105% |
| 20240729 | 1,100 | 1,118 | 1,100 | 1,114 | 6,500 | 15 | 101% | 101% | 108% | ▲▲ | 100% | 93% | 93% | 99% | 106% |
| 20240730 | 1,109 | 1,118 | 1,108 | 1,108 | 900 | -6 | 99% | 100% | 14% | ▼ | 101% | 86% | 93% | 99% | 106% |
| 20240731 | 1,110 | 1,125 | 1,110 | 1,118 | 31,600 | 10 | 101% | 101% | 3511% | ▲ | 94% | 85% | 90% | 100% | 106% |
| 20240801 | 1,140 | 1,140 | 1,076 | 1,076 | 25,100 | -42 | 96% | 94% | 79% | ▼ | 96% | 90% | 96% | 96% | 102% |
| 20240802 | 1,070 | 1,070 | 1,032 | 1,032 | 9,200 | -44 | 96% | 96% | 37% | ▼▼ | 88% | 96% | 101% | 92% | 100% |
| 20240805 | 1,020 | 1,020 | 900 | 900 | 9,700 | -132 | 87% | 88% | 105% | ▼▼▼ | 105% | 109% | 112% | 80% | 100% |
| 20240806 | 915 | 960 | 911 | 960 | 5,000 | 60 | 107% | 105% | 52% | ▲ | 104% | 109% | 110% | 86% | 107% |
| 20240807 | 931 | 987 | 931 | 964 | 6,400 | 4 | 100% | 104% | 128% | ▲▲ | 101% | 106% | 108% | 86% | 107% |
| 20240808 | 951 | 964 | 945 | 964 | 8,100 | 0 | 100% | 101% | 127% | -- | 102% | 105% | 107% | 86% | 107% |
| 20240809 | 964 | 984 | 955 | 984 | 2,600 | 20 | 102% | 102% | 32% | ▲ | 100% | 102% | 104% | 88% | 109% |
| 20240813 | 990 | 1,000 | 990 | 994 | 1,700 | 10 | 101% | 100% | 65% | ▲▲ | 101% | 101% | 103% | 89% | 110% |
| 20240814 | 998 | 1,015 | 998 | 1,011 | 1,100 | 17 | 102% | 101% | 65% | ▲▲▲ | 99% | 99% | 102% | 90% | 112% |
| 20240815 | 1,011 | 1,011 | 1,000 | 1,000 | 800 | -11 | 99% | 99% | 73% | ▼ | 100% | 98% | 101% | 89% | 111% |
| 20240816 | 1,014 | 1,014 | 1,001 | 1,010 | 1,700 | 10 | 101% | 100% | 213% | ▲ | 100% | 99% | 102% | 90% | 112% |
| 20240819 | 1,010 | 1,028 | 1,002 | 1,005 | 7,800 | -5 | 100% | 100% | 459% | ▼ | 98% | 98% | 100% | 90% | 112% |
| 20240820 | 1,023 | 1,023 | 1,000 | 1,002 | 2,900 | -3 | 100% | 98% | 37% | ▼▼ | 100% | 103% | 100% | 90% | 111% |
| 20240821 | 1,001 | 1,015 | 998 | 998 | 3,400 | -4 | 100% | 100% | 117% | ▼▼▼ | 99% | 102% | 100% | 89% | 111% |
| 20240822 | 1,008 | 1,008 | 984 | 995 | 4,300 | -3 | 100% | 99% | 126% | ▼▼▼▼ | 100% | 103% | 95% | 89% | 111% |
| 20240823 | 992 | 992 | 982 | 989 | 1,800 | -6 | 99% | 100% | 42% | ▼▼▼▼▼ | 100% | 103% | 95% | 88% | 110% |
| 20240826 | 997 | 999 | 985 | 999 | 2,800 | 10 | 101% | 100% | 156% | ▲ | 103% | 103% | 95% | 89% | 111% |
| 20240827 | 1,000 | 1,027 | 1,000 | 1,027 | 15,600 | 28 | 103% | 103% | 557% | ▲▲ | 99% | 99% | 91% | 92% | 114% |
| 20240828 | 1,035 | 1,035 | 1,018 | 1,023 | 6,200 | -4 | 100% | 99% | 40% | ▼ | 99% | 99% | 92% | 92% | 114% |
| 20240829 | 1,034 | 1,034 | 1,017 | 1,023 | 4,800 | 0 | 100% | 99% | 77% | -- | 99% | 97% | 93% | 95% | 114% |
| 20240830 | 1,034 | 1,035 | 1,024 | 1,028 | 8,600 | 5 | 100% | 99% | 179% | ▲ | 99% | 97% | 93% | 100% | 114% |
| 20240902 | 1,034 | 1,034 | 1,017 | 1,028 | 10,300 | 0 | 100% | 99% | 120% | -- | 98% | 89% | 93% | 100% | 114% |
| 20240903 | 1,040 | 1,045 | 1,020 | 1,024 | 9,600 | -4 | 100% | 98% | 93% | ▼ | 98% | 91% | 94% | 100% | 107% |
| 20240904 | 1,024 | 1,025 | 992 | 1,003 | 14,300 | -21 | 98% | 98% | 149% | ▼▼ | 100% | 92% | 96% | 98% | 104% |
| 20240905 | 1,003 | 1,019 | 995 | 1,006 | 25,100 | 3 | 100% | 100% | 176% | ▲ | 92% | 93% | 97% | 98% | 104% |
| 20240906 | 994 | 994 | 902 | 919 | 69,400 | -87 | 91% | 92% | 276% | ▼ | 101% | 101% | 105% | 89% | 100% |
| 20240909 | 919 | 929 | 910 | 929 | 13,900 | 10 | 101% | 101% | 20% | ▲ | 100% | 99% | 104% | 90% | 101% |
| 20240910 | 929 | 933 | 925 | 925 | 4,300 | -4 | 100% | 100% | 31% | ▼ | 98% | 100% | 104% | 90% | 101% |
| 20240911 | 926 | 926 | 910 | 911 | 5,900 | -14 | 98% | 98% | 137% | ▼▼ | 101% | 102% | 105% | 89% | 100% |
| 20240912 | 918 | 934 | 914 | 926 | 6,700 | 15 | 102% | 101% | 114% | ▲ | 99% | 101% | 104% | 90% | 102% |
| 20240913 | 932 | 932 | 916 | 920 | 3,300 | -6 | 99% | 99% | 49% | ▼ | 99% | 103% | 105% | 89% | 101% |
| 20240917 | 920 | 922 | 912 | 912 | 1,600 | -8 | 99% | 99% | 48% | ▼▼ | 101% | 102% | 106% | 89% | 100% |
| 20240918 | 915 | 927 | 915 | 925 | 3,200 | 13 | 101% | 101% | 200% | ▲ | 101% | 101% | 105% | 90% | 102% |
| 20240919 | 930 | 935 | 922 | 935 | 3,300 | 10 | 101% | 101% | 103% | ▲▲ | 101% | 102% | 104% | 91% | 103% |
| 20240920 | 939 | 949 | 935 | 945 | 2,900 | 10 | 101% | 101% | 88% | ▲▲▲ | 99% | 102% | 103% | 92% | 104% |
| 20240924 | 945 | 945 | 933 | 935 | 3,500 | -10 | 99% | 99% | 121% | ▼ | 100% | 103% | 104% | 91% | 103% |
| 20240925 | 939 | 939 | 930 | 936 | 2,400 | 1 | 100% | 100% | 69% | ▲ | 99% | 102% | 103% | 91% | 103% |
| 20240926 | 945 | 945 | 934 | 939 | 8,700 | 3 | 100% | 99% | 363% | ▲▲ | 101% | 102% | 104% | 91% | 103% |
| 20240927 | 942 | 954 | 942 | 954 | 3,000 | 15 | 102% | 101% | 34% | ▲▲▲ | 100% | 100% | 102% | 93% | 105% |
| 20240930 | 957 | 960 | 952 | 960 | 10,700 | 6 | 101% | 100% | 357% | ▲▲▲▲ | 100% | 99% | 101% | 93% | 105% |
| 20241001 | 966 | 966 | 960 | 966 | 5,000 | 6 | 101% | 100% | 47% | ▲▲▲▲▲ | 99% | 99% | 101% | 94% | 106% |
| 20241002 | 966 | 967 | 959 | 959 | 2,400 | -7 | 99% | 99% | 48% | ▼ | 99% | 99% | 101% | 94% | 105% |
| 20241003 | 966 | 966 | 953 | 953 | 2,400 | -6 | 99% | 99% | 100% | ▼▼ | 100% | 101% | 102% | 95% | 105% |
| 20241004 | 952 | 952 | 950 | 952 | 2,000 | -1 | 100% | 100% | 83% | ▼▼▼ | 100% | 101% | 101% | 95% | 105% |
| 20241007 | 957 | 957 | 947 | 954 | 3,200 | 2 | 100% | 100% | 160% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20241008 | 954 | 954 | 947 | 954 | 900 | 0 | 100% | 100% | 28% | -- | 100% | 102% | 0% | 99% | 105% |
| 20241009 | 949 | 953 | 947 | 952 | 900 | -2 | 100% | 100% | 100% | ▼ | 101% | 101% | 0% | 99% | 105% |
| 20241010 | 953 | 961 | 943 | 961 | 3,300 | 9 | 101% | 101% | 367% | ▲ | 100% | 101% | 0% | 99% | 105% |
| 20241011 | 963 | 965 | 961 | 963 | 1,400 | 2 | 100% | 100% | 42% | ▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241015 | 965 | 968 | 965 | 968 | 2,500 | 5 | 101% | 100% | 179% | ▲▲▲ | 101% | 102% | 0% | 100% | 106% |
| 20241016 | 950 | 960 | 948 | 960 | 5,000 | -8 | 99% | 101% | 200% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20241017 | 958 | 960 | 958 | 960 | 1,200 | 0 | 100% | 100% | 24% | -- | 101% | 0% | 0% | 99% | 104% |
| 20241018 | 964 | 980 | 960 | 976 | 3,000 | 16 | 102% | 101% | 250% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241021 | 973 | 978 | 972 | 972 | 1,200 | -4 | 100% | 100% | 40% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241022 | 970 | 970 | 962 | 970 | 500 | -2 | 100% | 100% | 42% | ▼▼ | % | % | % | 99% | 104% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240905 | 15:10 | ナ・デックス | 2025年４月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240905 | 15:10 | ナ・デックス | 2025年４月期 第１四半期決算補足説明資料 |
| 20240902 | 15:10 | ナ・デックス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240807 | 15:10 | ナ・デックス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240709 | 15:10 | ナ・デックス | 完全子会社間の吸収合併および存続会社の商号変更に関するお知らせ |
| 20240611 | 15:10 | ナ・デックス | 2024年4月期 決算短信〔日本基準〕（連結） |
| 20240611 | 15:10 | ナ・デックス | 2024年４月期 決算補足説明資料 |
| 20240611 | 15:10 | ナ・デックス | 個別業績の前年実績値との差異に関するお知らせ |
| 20240611 | 15:10 | ナ・デックス | インド現地法人設立の決定に関するお知らせ |
| 20240611 | 15:10 | ナ・デックス | NADEXグループ中期経営計画(2024～2026)の策定に関するお知らせ |
| 20240426 | 15:10 | ナ・デックス | 自己株式の消却完了に関するお知らせ |
| 20240411 | 15:10 | ナ・デックス | 「株式付与ESOP信託」導入に関するお知らせ |
| 20240307 | 15:10 | ナ・デックス | 2024年４月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240307 | 15:10 | ナ・デックス | 2024年４月期 第３四半期決算補足説明資料 |
| 20240307 | 15:10 | ナ・デックス | 業績予想の修正に関するお知らせ |
| 20240307 | 15:10 | ナ・デックス | NADEXグループ中期経営計画骨子(2024～2026)に関するお知らせ |
| 20240119 | 16:30 | ナ・デックス | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240112 | 15:10 | ナ・デックス | 中長期経営目標(2030年４月期)に関するお知らせ |
| 20240112 | 15:10 | ナ・デックス | インド拠点開設の検討に関するお知らせ |
| 20240109 | 15:10 | ナ・デックス | 自己株式の取得状況に関するお知らせ |
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］ | 2024-10-23 02:23:16 |
| 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 | Lasearssel(レーザーセル)デモルーム開設のお知らせ - NADEX［株式会社ナ・デックス］ | 2024-09-05 17:30:43 |
| 7435 | 3 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ - NADEX［株式会社ナ・デックス］ | 2024-09-03 03:28:56 |
| 7435 | 3 | 国際物流総合展2024出展のお知らせ - NADEX［株式会社ナ・デックス］ | 2024-08-20 12:33:46 |
| 7435 | 3 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ - NADEX［株式会社ナ・デックス］ | 2024-08-20 12:33:44 |