| 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 | 2,592 | 2,695 | 2,592 | 2,658 | 36,800 | 31 | 101% | 103% | 130% | ▲ | 98% | 102% | 98% | 99% | 107% |
| 20240726 | 2,651 | 2,651 | 2,604 | 2,606 | 23,700 | -52 | 98% | 98% | 64% | ▼ | 100% | 99% | 98% | 97% | 105% |
| 20240729 | 2,642 | 2,646 | 2,614 | 2,639 | 18,600 | 33 | 101% | 100% | 78% | ▲ | 101% | 96% | 99% | 98% | 106% |
| 20240730 | 2,609 | 2,648 | 2,601 | 2,647 | 28,700 | 8 | 100% | 101% | 154% | ▲▲ | 102% | 93% | 98% | 99% | 106% |
| 20240731 | 2,647 | 2,702 | 2,629 | 2,702 | 38,500 | 55 | 102% | 102% | 134% | ▲▲▲ | 98% | 93% | 97% | 100% | 108% |
| 20240801 | 2,675 | 2,676 | 2,620 | 2,620 | 29,700 | -82 | 97% | 98% | 77% | ▼ | 96% | 96% | 99% | 97% | 105% |
| 20240802 | 2,598 | 2,604 | 2,501 | 2,502 | 40,100 | -118 | 95% | 96% | 135% | ▼▼ | 95% | 101% | 104% | 93% | 100% |
| 20240805 | 2,472 | 2,498 | 2,252 | 2,349 | 34,100 | -153 | 94% | 95% | 85% | ▼▼▼ | 104% | 108% | 109% | 87% | 100% |
| 20240806 | 2,350 | 2,545 | 2,350 | 2,450 | 37,700 | 101 | 104% | 104% | 111% | ▲ | 104% | 107% | 107% | 91% | 104% |
| 20240807 | 2,401 | 2,568 | 2,311 | 2,499 | 31,900 | 49 | 102% | 104% | 85% | ▲▲ | 101% | 105% | 105% | 92% | 106% |
| 20240808 | 2,449 | 2,549 | 2,399 | 2,482 | 30,300 | -17 | 99% | 101% | 95% | ▼ | 98% | 102% | 101% | 92% | 106% |
| 20240809 | 2,532 | 2,540 | 2,428 | 2,491 | 57,800 | 9 | 100% | 98% | 191% | ▲ | 102% | 104% | 103% | 92% | 106% |
| 20240813 | 2,491 | 2,562 | 2,491 | 2,543 | 21,200 | 52 | 102% | 102% | 37% | ▲▲ | 101% | 99% | 99% | 94% | 108% |
| 20240814 | 2,545 | 2,580 | 2,492 | 2,580 | 22,500 | 37 | 101% | 101% | 106% | ▲▲▲ | 98% | 98% | 98% | 95% | 110% |
| 20240815 | 2,580 | 2,588 | 2,511 | 2,537 | 27,400 | -43 | 98% | 98% | 122% | ▼ | 101% | 100% | 98% | 94% | 108% |
| 20240816 | 2,569 | 2,590 | 2,528 | 2,590 | 28,800 | 53 | 102% | 101% | 105% | ▲ | 98% | 99% | 97% | 96% | 110% |
| 20240819 | 2,590 | 2,593 | 2,521 | 2,530 | 30,000 | -60 | 98% | 98% | 104% | ▼ | 99% | 101% | 99% | 94% | 108% |
| 20240820 | 2,530 | 2,535 | 2,491 | 2,517 | 32,000 | -13 | 99% | 99% | 107% | ▼▼ | 101% | 103% | 101% | 93% | 107% |
| 20240821 | 2,495 | 2,555 | 2,495 | 2,525 | 17,700 | 8 | 100% | 101% | 55% | ▲ | 102% | 101% | 100% | 93% | 107% |
| 20240822 | 2,525 | 2,571 | 2,525 | 2,566 | 14,600 | 41 | 102% | 102% | 82% | ▲▲ | 100% | 98% | 100% | 95% | 109% |
| 20240823 | 2,571 | 2,601 | 2,566 | 2,566 | 30,600 | 0 | 100% | 100% | 210% | -- | 99% | 95% | 100% | 95% | 109% |
| 20240826 | 2,565 | 2,590 | 2,537 | 2,537 | 29,700 | -29 | 99% | 99% | 97% | ▼ | 101% | 96% | 101% | 94% | 108% |
| 20240827 | 2,537 | 2,588 | 2,537 | 2,558 | 34,200 | 21 | 101% | 101% | 115% | ▲ | 99% | 98% | 102% | 95% | 109% |
| 20240828 | 2,545 | 2,570 | 2,495 | 2,519 | 73,100 | -39 | 98% | 99% | 214% | ▼ | 99% | 101% | 106% | 93% | 107% |
| 20240829 | 2,451 | 2,455 | 2,369 | 2,419 | 55,600 | -100 | 96% | 99% | 76% | ▼▼ | 100% | 103% | 107% | 92% | 103% |
| 20240830 | 2,432 | 2,465 | 2,409 | 2,441 | 36,200 | 22 | 101% | 100% | 65% | ▲ | 99% | 102% | 107% | 94% | 104% |
| 20240902 | 2,441 | 2,450 | 2,400 | 2,423 | 32,300 | -18 | 99% | 99% | 89% | ▼ | 103% | 104% | 108% | 94% | 103% |
| 20240903 | 2,423 | 2,488 | 2,423 | 2,485 | 42,600 | 62 | 103% | 103% | 132% | ▲ | 100% | 103% | 106% | 96% | 103% |
| 20240904 | 2,452 | 2,488 | 2,432 | 2,464 | 36,300 | -21 | 99% | 100% | 85% | ▼ | 102% | 102% | 106% | 95% | 102% |
| 20240905 | 2,448 | 2,525 | 2,448 | 2,494 | 34,400 | 30 | 101% | 102% | 95% | ▲ | 100% | 100% | 105% | 96% | 103% |
| 20240906 | 2,481 | 2,543 | 2,456 | 2,476 | 25,500 | -18 | 99% | 100% | 74% | ▼ | 102% | 101% | 106% | 96% | 102% |
| 20240909 | 2,456 | 2,527 | 2,456 | 2,517 | 30,900 | 41 | 102% | 102% | 121% | ▲ | 100% | 98% | 104% | 97% | 104% |
| 20240910 | 2,504 | 2,530 | 2,488 | 2,506 | 36,800 | -11 | 100% | 100% | 119% | ▼ | 97% | 98% | 103% | 97% | 104% |
| 20240911 | 2,506 | 2,514 | 2,423 | 2,439 | 23,800 | -67 | 97% | 97% | 65% | ▼▼ | 101% | 102% | 104% | 94% | 101% |
| 20240912 | 2,448 | 2,517 | 2,448 | 2,475 | 24,000 | 36 | 101% | 101% | 101% | ▲ | 99% | 104% | 102% | 96% | 102% |
| 20240913 | 2,465 | 2,474 | 2,442 | 2,444 | 30,100 | -31 | 99% | 99% | 125% | ▼ | 99% | 103% | 100% | 95% | 101% |
| 20240917 | 2,494 | 2,514 | 2,423 | 2,461 | 47,600 | 17 | 101% | 99% | 158% | ▲ | 98% | 103% | 101% | 96% | 102% |
| 20240918 | 2,464 | 2,477 | 2,399 | 2,426 | 46,200 | -35 | 99% | 98% | 97% | ▼ | 102% | 106% | 101% | 95% | 100% |
| 20240919 | 2,458 | 2,503 | 2,430 | 2,503 | 68,000 | 77 | 103% | 102% | 147% | ▲ | 102% | 103% | 98% | 98% | 103% |
| 20240920 | 2,524 | 2,616 | 2,515 | 2,564 | 73,000 | 61 | 102% | 102% | 107% | ▲▲ | 98% | 99% | 93% | 100% | 106% |
| 20240924 | 2,600 | 2,600 | 2,540 | 2,548 | 33,600 | -16 | 99% | 98% | 46% | ▼ | 98% | 98% | 93% | 99% | 105% |
| 20240925 | 2,577 | 2,577 | 2,509 | 2,521 | 25,200 | -27 | 99% | 98% | 75% | ▼▼ | 102% | 99% | 93% | 98% | 104% |
| 20240926 | 2,550 | 2,623 | 2,548 | 2,607 | 59,700 | 86 | 103% | 102% | 237% | ▲ | 99% | 91% | 91% | 100% | 108% |
| 20240927 | 2,614 | 2,622 | 2,562 | 2,578 | 28,300 | -29 | 99% | 99% | 47% | ▼ | 99% | 96% | 93% | 99% | 107% |
| 20240930 | 2,557 | 2,565 | 2,508 | 2,536 | 31,500 | -42 | 98% | 99% | 111% | ▼▼ | 100% | 98% | 93% | 97% | 105% |
| 20241001 | 2,526 | 2,546 | 2,475 | 2,523 | 28,100 | -13 | 99% | 100% | 89% | ▼▼▼ | 91% | 96% | 91% | 97% | 104% |
| 20241002 | 2,580 | 2,599 | 2,337 | 2,346 | 143,400 | -177 | 93% | 91% | 510% | ▼▼▼▼ | 100% | 101% | 99% | 90% | 100% |
| 20241003 | 2,380 | 2,423 | 2,351 | 2,382 | 63,200 | 36 | 102% | 100% | 44% | ▲ | 103% | 100% | 99% | 91% | 102% |
| 20241004 | 2,381 | 2,457 | 2,378 | 2,443 | 46,300 | 61 | 103% | 103% | 73% | ▲▲ | 100% | 96% | 92% | 94% | 104% |
| 20241007 | 2,476 | 2,495 | 2,437 | 2,486 | 37,200 | 43 | 102% | 100% | 80% | ▲▲▲ | 99% | 98% | 0% | 95% | 106% |
| 20241008 | 2,436 | 2,436 | 2,393 | 2,407 | 33,400 | -79 | 97% | 99% | 90% | ▼ | 99% | 99% | 0% | 92% | 103% |
| 20241009 | 2,408 | 2,410 | 2,365 | 2,386 | 30,000 | -21 | 99% | 99% | 90% | ▼▼ | 98% | 96% | 0% | 92% | 102% |
| 20241010 | 2,411 | 2,411 | 2,356 | 2,369 | 30,600 | -17 | 99% | 98% | 102% | ▼▼▼ | 99% | 98% | 0% | 91% | 101% |
| 20241011 | 2,359 | 2,359 | 2,327 | 2,330 | 36,500 | -39 | 98% | 99% | 119% | ▼▼▼▼ | 101% | 100% | 0% | 89% | 100% |
| 20241015 | 2,346 | 2,390 | 2,325 | 2,376 | 31,300 | 46 | 102% | 101% | 86% | ▲ | 99% | 100% | 0% | 91% | 102% |
| 20241016 | 2,341 | 2,371 | 2,311 | 2,311 | 37,200 | -65 | 97% | 99% | 119% | ▼ | 100% | 99% | 0% | 89% | 100% |
| 20241017 | 2,311 | 2,335 | 2,311 | 2,313 | 23,100 | 2 | 100% | 100% | 62% | ▲ | 99% | 0% | 0% | 89% | 100% |
| 20241018 | 2,331 | 2,346 | 2,314 | 2,314 | 16,500 | 1 | 100% | 99% | 71% | ▲▲ | 101% | 0% | 0% | 89% | 100% |
| 20241021 | 2,335 | 2,365 | 2,321 | 2,349 | 32,400 | 35 | 102% | 101% | 196% | ▲▲▲ | 98% | 0% | 0% | 90% | 102% |
| 20241022 | 2,332 | 2,343 | 2,280 | 2,285 | 35,300 | -64 | 97% | 98% | 109% | ▼ | % | % | % | 88% | 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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 16:00 | ナガイレーベ | 2024年８月期 決算説明会 |
| 20241001 | 15:00 | ナガイレーベ | 自己株式の取得状況および終了に関するお知らせ |
| 20241001 | 15:00 | ナガイレーベ | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241001 | 15:00 | ナガイレーベ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240902 | 15:00 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 17:00 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20240627 | 15:00 | ナガイレーベ | 2024年8月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240603 | 15:00 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20240507 | 15:00 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20240403 | 16:00 | ナガイレーベ | 2024年8月期 第2四半期決算説明会 |
| 20240402 | 15:00 | ナガイレーベ | 2024年8月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240402 | 15:00 | ナガイレーベ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240109 | 15:00 | ナガイレーベ | 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 |
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 | 2024-10-23 02:23:24 |
| 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 |