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 | 2,000 | 2,006 | 1,970 | 1,993 | 67,700 | -17 | 99% | 100% | 125% | ▼▼ | 101% | 101% | 102% | 98% | 116% |
20250311 | 1,980 | 2,010 | 1,962 | 2,005 | 105,400 | 12 | 101% | 101% | 156% | ▲ | 100% | 100% | 101% | 99% | 116% |
20250312 | 2,000 | 2,011 | 1,983 | 1,993 | 63,300 | -12 | 99% | 100% | 60% | ▼ | 101% | 101% | 102% | 99% | 116% |
20250313 | 1,980 | 2,005 | 1,980 | 1,998 | 43,500 | 5 | 100% | 101% | 69% | ▲ | 100% | 100% | 101% | 99% | 116% |
20250314 | 1,996 | 2,012 | 1,996 | 2,000 | 44,200 | 2 | 100% | 100% | 102% | ▲▲ | 101% | 101% | 102% | 99% | 116% |
20250317 | 1,981 | 2,012 | 1,981 | 1,998 | 43,000 | -2 | 100% | 101% | 97% | ▼ | 98% | 98% | 100% | 99% | 116% |
20250318 | 2,013 | 2,013 | 1,982 | 1,982 | 71,800 | -16 | 99% | 98% | 167% | ▼▼ | 100% | 101% | 101% | 98% | 115% |
20250319 | 1,997 | 2,011 | 1,991 | 2,003 | 33,300 | 21 | 101% | 100% | 46% | ▲ | 101% | 101% | 101% | 99% | 116% |
20250321 | 1,988 | 2,012 | 1,988 | 1,998 | 31,800 | -5 | 100% | 101% | 95% | ▼ | 97% | 100% | 101% | 99% | 116% |
20250324 | 2,000 | 2,000 | 1,931 | 1,949 | 47,700 | -49 | 98% | 97% | 150% | ▼▼ | 101% | 102% | 106% | 96% | 113% |
20250325 | 1,949 | 1,986 | 1,949 | 1,963 | 30,900 | 14 | 101% | 101% | 65% | ▲ | 102% | 99% | 108% | 97% | 114% |
20250326 | 1,972 | 2,012 | 1,972 | 2,007 | 45,100 | 44 | 102% | 102% | 146% | ▲▲ | 100% | 98% | 107% | 99% | 116% |
20250327 | 2,007 | 2,018 | 1,983 | 2,009 | 59,600 | 2 | 100% | 100% | 132% | ▲▲▲ | 99% | 101% | 107% | 99% | 116% |
20250328 | 2,008 | 2,008 | 1,965 | 1,990 | 59,400 | -19 | 99% | 99% | 100% | ▼ | 98% | 102% | 109% | 98% | 115% |
20250331 | 1,971 | 1,971 | 1,912 | 1,937 | 92,500 | -53 | 97% | 98% | 156% | ▼▼ | 100% | 98% | 110% | 96% | 101% |
20250401 | 1,965 | 1,981 | 1,954 | 1,962 | 34,900 | 25 | 101% | 100% | 38% | ▲ | 98% | 97% | 110% | 97% | 101% |
20250402 | 1,962 | 1,969 | 1,920 | 1,925 | 59,300 | -37 | 98% | 98% | 170% | ▼ | 99% | 97% | 106% | 95% | 100% |
20250403 | 2,037 | 2,080 | 1,979 | 2,019 | 159,400 | 94 | 105% | 99% | 269% | ▲ | 100% | 103% | 112% | 100% | 105% |
20250404 | 1,925 | 1,962 | 1,905 | 1,916 | 73,200 | -103 | 95% | 100% | 46% | ▼ | 103% | 107% | 116% | 95% | 100% |
20250408 | 1,855 | 1,930 | 1,855 | 1,905 | 42,200 | -11 | 99% | 103% | 58% | ▼▼ | 99% | 105% | 115% | 94% | 100% |
20250409 | 1,895 | 1,914 | 1,871 | 1,885 | 57,300 | -20 | 99% | 99% | 136% | ▼▼▼ | 101% | 99% | 110% | 93% | 100% |
20250410 | 1,965 | 1,987 | 1,948 | 1,977 | 28,200 | 92 | 105% | 101% | 49% | ▲ | 100% | 99% | 112% | 98% | 105% |
20250411 | 1,970 | 1,970 | 1,916 | 1,961 | 34,600 | -16 | 99% | 100% | 123% | ▼ | 99% | 100% | 111% | 97% | 104% |
20250414 | 2,001 | 2,003 | 1,963 | 1,989 | 27,700 | 28 | 101% | 99% | 80% | ▲ | 97% | 101% | 110% | 99% | 106% |
20250415 | 2,008 | 2,008 | 1,954 | 1,954 | 22,000 | -35 | 98% | 97% | 79% | ▼ | 100% | 105% | 113% | 97% | 104% |
20250416 | 1,954 | 1,971 | 1,933 | 1,947 | 28,500 | -7 | 100% | 100% | 130% | ▼▼ | 100% | 110% | 114% | 96% | 103% |
20250417 | 1,947 | 1,956 | 1,937 | 1,951 | 15,200 | 4 | 100% | 100% | 53% | ▲ | 103% | 110% | 113% | 97% | 104% |
20250418 | 1,959 | 2,010 | 1,959 | 2,010 | 20,600 | 59 | 103% | 103% | 136% | ▲▲ | 100% | 107% | 110% | 100% | 107% |
20250421 | 2,010 | 2,032 | 2,009 | 2,020 | 17,500 | 10 | 100% | 100% | 85% | ▲▲▲ | 101% | 105% | 109% | 100% | 107% |
20250422 | 2,033 | 2,060 | 2,033 | 2,059 | 34,100 | 39 | 102% | 101% | 195% | ▲▲▲▲ | 102% | 101% | 106% | 100% | 109% |
20250423 | 2,085 | 2,144 | 2,074 | 2,136 | 54,700 | 77 | 104% | 102% | 160% | ▲▲▲▲▲ | 101% | 99% | 103% | 100% | 113% |
20250424 | 2,136 | 2,166 | 2,120 | 2,155 | 49,300 | 19 | 101% | 101% | 90% | ▲▲▲▲▲▲ | 100% | 99% | 102% | 100% | 114% |
20250425 | 2,137 | 2,163 | 2,134 | 2,134 | 36,700 | -21 | 99% | 100% | 74% | ▼ | 99% | 101% | 101% | 99% | 113% |
20250428 | 2,134 | 2,175 | 2,089 | 2,112 | 47,700 | -22 | 99% | 99% | 130% | ▼▼ | 100% | 102% | 102% | 98% | 112% |
20250430 | 2,113 | 2,118 | 2,090 | 2,105 | 25,100 | -7 | 100% | 100% | 53% | ▼▼▼ | 99% | 103% | 100% | 98% | 112% |
20250501 | 2,105 | 2,105 | 2,086 | 2,091 | 19,600 | -14 | 99% | 99% | 78% | ▼▼▼▼ | 101% | 106% | 99% | 97% | 111% |
20250502 | 2,091 | 2,117 | 2,091 | 2,106 | 28,100 | 15 | 101% | 101% | 143% | ▲ | 102% | 105% | 95% | 98% | 112% |
20250507 | 2,109 | 2,176 | 2,106 | 2,150 | 106,200 | 44 | 102% | 102% | 378% | ▲▲ | 99% | 102% | 93% | 100% | 114% |
20250508 | 2,150 | 2,150 | 2,111 | 2,130 | 21,200 | -20 | 99% | 99% | 20% | ▼ | 101% | 102% | 93% | 99% | 113% |
20250509 | 2,146 | 2,245 | 2,065 | 2,171 | 131,500 | 41 | 102% | 101% | 620% | ▲ | 90% | 87% | 81% | 100% | 115% |
20250512 | 2,471 | 2,471 | 2,206 | 2,215 | 118,700 | 44 | 102% | 90% | 90% | ▲▲ | 99% | 98% | 90% | 100% | 114% |
20250513 | 2,203 | 2,212 | 2,167 | 2,177 | 51,400 | -38 | 98% | 99% | 43% | ▼ | 100% | 96% | 90% | 98% | 112% |
20250514 | 2,184 | 2,196 | 2,150 | 2,190 | 32,900 | 13 | 101% | 100% | 64% | ▲ | 100% | 96% | 91% | 99% | 112% |
20250515 | 2,159 | 2,254 | 2,135 | 2,161 | 112,300 | -29 | 99% | 100% | 341% | ▼ | 100% | 93% | 92% | 98% | 111% |
20250516 | 2,153 | 2,169 | 2,120 | 2,149 | 27,200 | -12 | 99% | 100% | 24% | ▼▼ | 99% | 93% | 91% | 97% | 110% |
20250519 | 2,125 | 2,163 | 2,098 | 2,105 | 32,100 | -44 | 98% | 99% | 118% | ▼▼▼ | 98% | 94% | 92% | 95% | 108% |
20250520 | 2,105 | 2,105 | 2,052 | 2,064 | 40,900 | -41 | 98% | 98% | 127% | ▼▼▼▼ | 96% | 96% | 93% | 93% | 103% |
20250521 | 2,079 | 2,079 | 2,002 | 2,002 | 39,500 | -62 | 97% | 96% | 97% | ▼▼▼▼▼ | 100% | 101% | 98% | 90% | 100% |
20250522 | 1,974 | 2,005 | 1,966 | 1,975 | 39,800 | -27 | 99% | 100% | 101% | ▼▼▼▼▼▼ | 99% | 99% | 97% | 89% | 100% |
20250523 | 1,990 | 2,005 | 1,965 | 1,973 | 28,900 | -2 | 100% | 99% | 73% | ▼▼▼▼▼▼▼ | 100% | 100% | 0% | 89% | 100% |
20250526 | 1,973 | 1,999 | 1,962 | 1,964 | 21,200 | -9 | 100% | 100% | 73% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 0% | 89% | 100% |
20250527 | 1,964 | 1,999 | 1,964 | 1,991 | 24,900 | 27 | 101% | 101% | 117% | ▲ | 98% | 95% | 0% | 90% | 101% |
20250528 | 2,003 | 2,026 | 1,957 | 1,967 | 48,700 | -24 | 99% | 98% | 196% | ▼ | 100% | 98% | 0% | 89% | 100% |
20250529 | 1,965 | 1,982 | 1,941 | 1,964 | 50,000 | -3 | 100% | 100% | 103% | ▼▼ | 102% | 100% | 0% | 89% | 100% |
20250530 | 1,935 | 1,977 | 1,935 | 1,975 | 38,200 | 11 | 101% | 102% | 76% | ▲ | 98% | 99% | 0% | 89% | 101% |
20250602 | 1,946 | 1,960 | 1,900 | 1,902 | 52,000 | -73 | 96% | 98% | 136% | ▼ | 99% | 101% | 0% | 86% | 100% |
20250603 | 1,909 | 1,926 | 1,895 | 1,896 | 36,500 | -6 | 100% | 99% | 70% | ▼▼ | 102% | 0% | 0% | 86% | 100% |
20250604 | 1,894 | 1,931 | 1,891 | 1,928 | 45,800 | 32 | 102% | 102% | 125% | ▲ | 102% | 0% | 0% | 87% | 102% |
20250605 | 1,903 | 1,958 | 1,903 | 1,933 | 47,800 | 5 | 100% | 102% | 104% | ▲▲ | 100% | 0% | 0% | 87% | 102% |
20250606 | 1,926 | 1,952 | 1,919 | 1,934 | 24,200 | 1 | 100% | 100% | 51% | ▲▲▲ | % | % | % | 87% | 102% |
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 | 13,200 | 78,000 | 8,700 | 65,800 | 4,500 | 12,200 |
2025-05-23 | 13,100 | 68,600 | 8,900 | 56,600 | 4,200 | 12,000 |
2025-05-16 | 12,700 | 60,400 | 8,600 | 53,200 | 4,100 | 7,200 |
2025-05-09 | 13,200 | 17,500 | 8,700 | 10,800 | 4,500 | 6,700 |
2025-05-02 | 12,800 | 17,300 | 8,600 | 10,500 | 4,200 | 6,800 |
2025-04-25 | 12,400 | 16,600 | 8,400 | 10,300 | 4,000 | 6,300 |
2025-04-18 | 11,800 | 19,100 | 8,400 | 11,300 | 3,400 | 7,800 |
2025-04-11 | 12,000 | 15,700 | 8,400 | 7,000 | 3,600 | 8,700 |
2025-04-04 | 15,000 | 16,900 | 8,400 | 7,400 | 6,600 | 9,500 |
2025-03-28 | 15,300 | 25,000 | 8,600 | 7,600 | 6,700 | 17,400 |
2025-03-21 | 17,300 | 22,500 | 8,700 | 7,600 | 8,600 | 14,900 |
2025-03-14 | 18,500 | 22,600 | 8,600 | 7,800 | 9,900 | 14,800 |
2025-03-07 | 18,200 | 23,500 | 8,600 | 7,900 | 9,600 | 15,600 |
2025-02-28 | 11,300 | 40,600 | 8,400 | 11,500 | 2,900 | 29,100 |
2025-02-21 | 11,000 | 32,600 | 8,400 | 7,300 | 2,600 | 25,300 |
2025-02-14 | 9,300 | 21,900 | 5,800 | 6,400 | 3,500 | 15,500 |
2025-02-07 | 10,200 | 15,500 | 5,600 | 5,400 | 4,600 | 10,100 |
2025-01-31 | 9,700 | 13,700 | 5,600 | 5,200 | 4,100 | 8,500 |
2025-01-24 | 10,200 | 13,100 | 5,600 | 5,200 | 4,600 | 7,900 |
2025-01-17 | 10,100 | 14,100 | 5,600 | 5,100 | 4,500 | 9,000 |
2025-01-10 | 10,400 | 14,000 | 5,600 | 5,500 | 4,800 | 8,500 |
2024-12-27 | 13,700 | 10,700 | 5,600 | 5,600 | 8,100 | 5,100 |
2024-12-20 | 12,800 | 9,800 | 6,100 | 4,900 | 6,700 | 4,900 |
2024-12-13 | 11,900 | 9,800 | 6,100 | 4,900 | 5,800 | 4,900 |
2024-12-06 | 11,600 | 10,400 | 6,100 | 5,000 | 5,500 | 5,400 |
2024-11-29 | 12,100 | 13,100 | 6,000 | 5,100 | 6,100 | 8,000 |
2024-11-22 | 11,500 | 11,300 | 5,500 | 3,800 | 6,000 | 7,500 |
2024-11-15 | 11,500 | 10,800 | 5,600 | 3,900 | 5,900 | 6,900 |
2024-11-08 | 11,600 | 11,500 | 5,500 | 3,800 | 6,100 | 7,700 |
2024-11-01 | 13,500 | 12,800 | 7,800 | 3,800 | 5,700 | 9,000 |
2024-10-25 | 13,600 | 13,400 | 7,800 | 3,800 | 5,800 | 9,600 |
2024-10-18 | 18,400 | 14,300 | 12,800 | 4,500 | 5,600 | 9,800 |
2024-10-11 | 18,200 | 14,400 | 12,800 | 4,300 | 5,400 | 10,100 |
2024-10-04 | 19,800 | 12,800 | 12,800 | 4,400 | 7,000 | 8,400 |
2024-09-27 | 21,200 | 4,000 | 12,900 | 3,100 | 8,300 | 900 |
2024-09-20 | 20,900 | 3,900 | 12,900 | 2,600 | 8,000 | 1,300 |
2024-09-13 | 20,800 | 4,000 | 12,800 | 2,700 | 8,000 | 1,300 |
2024-09-06 | 26,700 | 5,100 | 13,400 | 2,800 | 13,300 | 2,300 |
2024-08-30 | 29,100 | 5,300 | 13,700 | 3,000 | 15,400 | 2,300 |
2024-08-23 | 31,000 | 5,200 | 17,700 | 2,700 | 13,300 | 2,500 |
2024-08-16 | 21,400 | 4,600 | 13,700 | 2,700 | 7,700 | 1,900 |
2024-08-09 | 18,200 | 6,100 | 12,800 | 2,600 | 5,400 | 3,500 |
2024-08-02 | 18,800 | 7,000 | 12,800 | 2,600 | 6,000 | 4,400 |
2024-07-26 | 18,500 | 7,800 | 12,800 | 5,100 | 5,700 | 2,700 |
2024-07-19 | 19,600 | 5,000 | 12,900 | 2,900 | 6,700 | 2,100 |
2024-07-12 | 17,900 | 5,700 | 12,800 | 3,100 | 5,100 | 2,600 |
2024-07-05 | 17,100 | 6,100 | 12,800 | 3,200 | 4,300 | 2,900 |
2024-06-28 | 23,900 | 5,500 | 13,100 | 3,300 | 10,800 | 2,200 |
2024-06-21 | 15,500 | 5,800 | 12,800 | 3,100 | 2,700 | 2,700 |
2024-06-14 | 15,900 | 5,600 | 12,800 | 3,100 | 3,100 | 2,500 |
2024-06-07 | 15,900 | 10,900 | 12,800 | 3,100 | 3,100 | 7,800 |
2024-05-31 | 9,800 | 12,000 | 7,300 | 3,100 | 2,500 | 8,900 |
2024-05-24 | 9,700 | 11,500 | 7,300 | 3,100 | 2,400 | 8,400 |
2024-05-17 | 9,400 | 11,000 | 7,300 | 3,200 | 2,100 | 7,800 |
2024-05-10 | 10,200 | 11,200 | 7,300 | 3,200 | 2,900 | 8,000 |
2024-05-02 | 10,600 | 12,000 | 7,300 | 3,300 | 3,300 | 8,700 |
2024-04-26 | 10,200 | 11,800 | 7,300 | 3,300 | 2,900 | 8,500 |
2024-04-19 | 10,700 | 12,100 | 7,300 | 3,600 | 3,400 | 8,500 |
2024-04-12 | 11,100 | 11,100 | 7,300 | 2,700 | 3,800 | 8,400 |
2024-04-05 | 12,100 | 11,700 | 7,300 | 3,200 | 4,800 | 8,500 |
2024-03-29 | 9,500 | 12,500 | 7,300 | 6,800 | 2,200 | 5,700 |
2024-03-22 | 9,300 | 11,200 | 7,300 | 5,300 | 2,000 | 5,900 |
2024-03-15 | 10,400 | 14,600 | 7,300 | 8,300 | 3,100 | 6,300 |
2024-03-08 | 14,100 | 11,300 | 12,300 | 7,100 | 1,800 | 4,200 |
2024-03-01 | 14,600 | 6,900 | 12,300 | 5,200 | 2,300 | 1,700 |
2024-02-22 | 14,600 | 3,400 | 12,300 | 2,600 | 2,300 | 800 |
2024-02-16 | 15,100 | 3,500 | 12,300 | 2,700 | 2,800 | 800 |
2024-02-09 | 15,400 | 3,600 | 12,300 | 2,600 | 3,100 | 1,000 |
2024-02-02 | 15,700 | 3,400 | 12,300 | 2,500 | 3,400 | 900 |
2024-01-26 | 15,500 | 4,000 | 12,300 | 2,600 | 3,200 | 1,400 |
2024-01-19 | 16,100 | 3,600 | 12,300 | 2,500 | 3,800 | 1,100 |
2024-01-12 | 16,000 | 10,500 | 12,300 | 7,500 | 3,700 | 3,000 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 401 | 0.00% | ▼ | -252,600 | 1,765 | 1,790 | 1,725 | 1,725 | 679,800 |
2025-02-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 253,001 | 0.70% | ▲ | 23,200 | 1,798 | 1,822 | 1,782 | 1,791 | 63,200 |
2025-02-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 229,801 | 0.64% | ▲ | 47,300 | 1,755 | 1,793 | 1,748 | 1,790 | 100,200 |
2025-02-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 182,501 | 0.51% | ▲ | 1,787 | 1,795 | 1,761 | 1,778 | 60,900 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7447 | 1 | ナガイレーベン株式会社 – 東京都千代田区 ナースウェア、ドクターウェア、スクラブ、手術衣 | 2025-06-07 20:28:16 |
7447 | 2 | 決算短信 – ナガイレーベン株式会社 | 2024-06-21 18:43:27 |
7447 | 2 | IR(English) – ナガイレーベン株式会社 | 2024-06-18 08:53:18 |
7447 | 2 | IRお問い合わせ – ナガイレーベン株式会社 | 2024-06-15 03:03:33 |
7447 | 2 | 電子公告 – ナガイレーベン株式会社 | 2024-06-15 03:03:31 |
7447 | 2 | 株式の概要 – ナガイレーベン株式会社 | 2024-06-15 03:03:30 |
7447 | 2 | アナリスト・ガバレッジ – ナガイレーベン株式会社 | 2024-06-15 03:03:29 |
7447 | 2 | 株主還元・配当金推移 – ナガイレーベン株式会社 | 2024-06-15 03:03:28 |
7447 | 2 | 株価情報 – ナガイレーベン株式会社 | 2024-06-15 03:03:26 |
7447 | 2 | 事業報告書 – ナガイレーベン株式会社 | 2024-06-15 03:03:25 |