| 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 | 125 | 125 | 123 | 125 | 55,900 | 1 | 101% | 100% | 427% | ▲ | 101% | 101% | 106% | 97% | 101% |
| 20250311 | 124 | 125 | 122 | 125 | 101,300 | 0 | 100% | 101% | 181% | -- | 101% | 100% | 104% | 97% | 101% |
| 20250312 | 125 | 126 | 124 | 126 | 6,100 | 1 | 101% | 101% | 6% | ▲ | 101% | 102% | 102% | 98% | 102% |
| 20250313 | 124 | 125 | 124 | 125 | 27,300 | -1 | 99% | 101% | 448% | ▼ | 101% | 104% | 101% | 97% | 101% |
| 20250314 | 124 | 125 | 124 | 125 | 7,200 | 0 | 100% | 101% | 26% | -- | 101% | 104% | 101% | 97% | 101% |
| 20250317 | 124 | 126 | 123 | 125 | 51,300 | 0 | 100% | 101% | 713% | -- | 98% | 102% | 98% | 97% | 101% |
| 20250318 | 126 | 126 | 124 | 124 | 34,000 | -1 | 99% | 98% | 66% | ▼ | 102% | 106% | 98% | 96% | 100% |
| 20250319 | 125 | 127 | 124 | 127 | 40,400 | 3 | 102% | 102% | 119% | ▲ | 102% | 104% | 95% | 98% | 102% |
| 20250321 | 127 | 129 | 127 | 129 | 79,500 | 2 | 102% | 102% | 197% | ▲▲ | 98% | 99% | 92% | 100% | 104% |
| 20250324 | 131 | 131 | 128 | 128 | 30,400 | -1 | 99% | 98% | 38% | ▼ | 99% | 98% | 94% | 99% | 103% |
| 20250325 | 129 | 129 | 128 | 128 | 7,700 | 0 | 100% | 99% | 25% | -- | 102% | 96% | 94% | 99% | 103% |
| 20250326 | 130 | 132 | 129 | 132 | 73,800 | 4 | 103% | 102% | 958% | ▲ | 98% | 94% | 92% | 100% | 106% |
| 20250327 | 133 | 133 | 128 | 130 | 237,000 | -2 | 98% | 98% | 321% | ▼ | 98% | 95% | 94% | 98% | 105% |
| 20250328 | 130 | 130 | 125 | 127 | 282,800 | -3 | 98% | 98% | 119% | ▼▼ | 99% | 97% | 97% | 96% | 102% |
| 20250331 | 126 | 126 | 125 | 125 | 51,600 | -2 | 98% | 99% | 18% | ▼▼▼ | 99% | 94% | 97% | 95% | 101% |
| 20250401 | 126 | 129 | 124 | 125 | 126,400 | 0 | 100% | 99% | 245% | -- | 98% | 94% | 98% | 95% | 101% |
| 20250402 | 126 | 127 | 124 | 124 | 42,100 | -1 | 99% | 98% | 33% | ▼ | 99% | 98% | 101% | 94% | 100% |
| 20250403 | 123 | 123 | 119 | 122 | 110,000 | -2 | 98% | 99% | 261% | ▼▼ | 99% | 100% | 103% | 92% | 100% |
| 20250404 | 120 | 122 | 118 | 119 | 68,700 | -3 | 98% | 99% | 62% | ▼▼▼ | 103% | 104% | 107% | 90% | 100% |
| 20250408 | 116 | 119 | 114 | 119 | 50,800 | 0 | 100% | 103% | 74% | -- | 101% | 103% | 109% | 90% | 100% |
| 20250409 | 117 | 118 | 115 | 118 | 21,800 | -1 | 99% | 101% | 43% | ▼ | 99% | 99% | 106% | 89% | 100% |
| 20250410 | 121 | 122 | 120 | 120 | 24,700 | 2 | 102% | 99% | 113% | ▲ | 99% | 101% | 108% | 91% | 102% |
| 20250411 | 119 | 120 | 117 | 118 | 19,400 | -2 | 98% | 99% | 79% | ▼ | 103% | 102% | 110% | 89% | 100% |
| 20250414 | 118 | 121 | 118 | 121 | 59,700 | 3 | 103% | 103% | 308% | ▲ | 99% | 99% | 107% | 92% | 103% |
| 20250415 | 121 | 123 | 120 | 120 | 17,600 | -1 | 99% | 99% | 29% | ▼ | 99% | 100% | 107% | 91% | 102% |
| 20250416 | 121 | 121 | 119 | 120 | 22,400 | 0 | 100% | 99% | 127% | -- | 100% | 103% | 109% | 91% | 102% |
| 20250417 | 119 | 129 | 116 | 119 | 427,200 | -1 | 99% | 100% | 1907% | ▼ | 101% | 103% | 109% | 90% | 101% |
| 20250418 | 119 | 121 | 119 | 120 | 72,100 | 1 | 101% | 101% | 17% | ▲ | 98% | 102% | 108% | 91% | 102% |
| 20250421 | 120 | 128 | 116 | 117 | 1,852,100 | -3 | 98% | 98% | 2569% | ▼ | 103% | 103% | 110% | 89% | 100% |
| 20250422 | 118 | 131 | 118 | 121 | 3,725,600 | 4 | 103% | 103% | 201% | ▲ | 102% | 102% | 108% | 92% | 103% |
| 20250423 | 120 | 123 | 120 | 122 | 132,000 | 1 | 101% | 102% | 4% | ▲▲ | 100% | 102% | 107% | 92% | 104% |
| 20250424 | 122 | 123 | 121 | 122 | 55,000 | 0 | 100% | 100% | 42% | -- | 100% | 102% | 107% | 94% | 104% |
| 20250425 | 122 | 122 | 120 | 122 | 38,800 | 0 | 100% | 100% | 71% | -- | 100% | 102% | 107% | 96% | 104% |
| 20250428 | 122 | 122 | 120 | 122 | 106,100 | 0 | 100% | 100% | 273% | -- | 99% | 102% | 107% | 98% | 104% |
| 20250430 | 122 | 130 | 121 | 121 | 2,619,700 | -1 | 99% | 99% | 2469% | ▼ | 102% | 105% | 107% | 97% | 103% |
| 20250501 | 122 | 124 | 122 | 124 | 115,800 | 3 | 102% | 102% | 4% | ▲ | 98% | 104% | 105% | 100% | 106% |
| 20250502 | 124 | 124 | 122 | 122 | 40,300 | -2 | 98% | 98% | 35% | ▼ | 100% | 105% | 104% | 98% | 104% |
| 20250507 | 124 | 124 | 123 | 124 | 5,900 | 2 | 102% | 100% | 15% | ▲ | 101% | 105% | 104% | 100% | 106% |
| 20250508 | 124 | 126 | 123 | 125 | 83,600 | 1 | 101% | 101% | 1417% | ▲▲ | 102% | 103% | 102% | 100% | 107% |
| 20250509 | 126 | 136 | 125 | 128 | 1,691,800 | 3 | 102% | 102% | 2024% | ▲▲▲ | 101% | 102% | 101% | 100% | 109% |
| 20250512 | 128 | 131 | 128 | 129 | 76,000 | 1 | 101% | 101% | 4% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 110% |
| 20250513 | 131 | 131 | 129 | 130 | 25,400 | 1 | 101% | 99% | 33% | ▲▲▲▲▲ | 100% | 100% | 99% | 100% | 111% |
| 20250514 | 130 | 131 | 127 | 130 | 68,800 | 0 | 100% | 100% | 271% | -- | 100% | 100% | 99% | 100% | 111% |
| 20250515 | 130 | 131 | 129 | 130 | 29,300 | 0 | 100% | 100% | 43% | -- | 98% | 98% | 98% | 100% | 111% |
| 20250516 | 132 | 132 | 130 | 130 | 24,500 | 0 | 100% | 98% | 84% | -- | 100% | 99% | 99% | 100% | 111% |
| 20250519 | 130 | 130 | 129 | 130 | 68,300 | 0 | 100% | 100% | 279% | -- | 100% | 99% | 99% | 100% | 111% |
| 20250520 | 130 | 130 | 128 | 130 | 37,100 | 0 | 100% | 100% | 54% | -- | 98% | 99% | 99% | 100% | 111% |
| 20250521 | 130 | 130 | 128 | 128 | 27,700 | -2 | 98% | 98% | 75% | ▼ | 101% | 100% | 101% | 98% | 109% |
| 20250522 | 128 | 129 | 128 | 129 | 6,500 | 1 | 101% | 101% | 23% | ▲ | 99% | 99% | 100% | 99% | 107% |
| 20250523 | 129 | 129 | 127 | 128 | 28,400 | -1 | 99% | 99% | 437% | ▼ | 101% | 101% | 0% | 98% | 106% |
| 20250526 | 128 | 129 | 128 | 129 | 17,400 | 1 | 101% | 101% | 61% | ▲ | 99% | 100% | 0% | 99% | 107% |
| 20250527 | 129 | 130 | 128 | 128 | 13,300 | -1 | 99% | 99% | 76% | ▼ | 99% | 100% | 0% | 98% | 106% |
| 20250528 | 129 | 130 | 128 | 128 | 30,500 | 0 | 100% | 99% | 229% | -- | 100% | 101% | 0% | 98% | 106% |
| 20250529 | 128 | 130 | 128 | 128 | 35,400 | 0 | 100% | 100% | 116% | -- | 101% | 101% | 0% | 98% | 106% |
| 20250530 | 128 | 129 | 127 | 129 | 62,700 | 1 | 101% | 101% | 177% | ▲ | 98% | 99% | 0% | 99% | 106% |
| 20250602 | 130 | 130 | 128 | 128 | 25,900 | -1 | 99% | 98% | 41% | ▼ | 100% | 100% | 0% | 98% | 105% |
| 20250603 | 129 | 130 | 128 | 129 | 25,000 | 1 | 101% | 100% | 97% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20250604 | 129 | 130 | 129 | 129 | 5,300 | 0 | 100% | 100% | 21% | -- | 99% | 0% | 0% | 99% | 103% |
| 20250605 | 130 | 130 | 129 | 129 | 7,200 | 0 | 100% | 99% | 136% | -- | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 129 | 130 | 129 | 129 | 4,100 | 0 | 100% | 100% | 57% | -- | % | % | % | 99% | 101% |
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 | 1,754,400 | 0 | 1,606,000 | 0 | 148,400 |
| 2025-05-23 | 0 | 1,799,100 | 0 | 1,668,200 | 0 | 130,900 |
| 2025-05-16 | 0 | 1,790,900 | 0 | 1,666,200 | 0 | 124,700 |
| 2025-05-09 | 0 | 1,828,700 | 0 | 1,669,900 | 0 | 158,800 |
| 2025-05-02 | 0 | 1,785,300 | 0 | 1,634,500 | 0 | 150,800 |
| 2025-04-25 | 0 | 1,840,100 | 0 | 1,675,800 | 0 | 164,300 |
| 2025-04-18 | 0 | 1,819,500 | 0 | 1,666,100 | 0 | 153,400 |
| 2025-04-11 | 0 | 1,777,500 | 0 | 1,642,200 | 0 | 135,300 |
| 2025-04-04 | 0 | 1,818,900 | 0 | 1,661,900 | 0 | 157,000 |
| 2025-03-28 | 0 | 1,812,300 | 0 | 1,649,200 | 0 | 163,100 |
| 2025-03-21 | 100 | 1,739,900 | 100 | 1,590,900 | 0 | 149,000 |
| 2025-03-14 | 0 | 1,714,400 | 0 | 1,561,000 | 0 | 153,400 |
| 2025-03-07 | 0 | 1,642,100 | 0 | 1,479,800 | 0 | 162,300 |
| 2025-02-28 | 0 | 1,633,600 | 0 | 1,468,400 | 0 | 165,200 |
| 2025-02-21 | 0 | 1,639,300 | 0 | 1,483,800 | 0 | 155,500 |
| 2025-02-14 | 0 | 1,654,800 | 0 | 1,490,000 | 0 | 164,800 |
| 2025-02-07 | 0 | 1,652,800 | 0 | 1,490,400 | 0 | 162,400 |
| 2025-01-31 | 0 | 1,646,200 | 0 | 1,485,600 | 0 | 160,600 |
| 2025-01-24 | 0 | 1,640,800 | 0 | 1,492,400 | 0 | 148,400 |
| 2025-01-17 | 0 | 1,635,200 | 0 | 1,493,500 | 0 | 141,700 |
| 2025-01-10 | 0 | 1,629,000 | 0 | 1,485,300 | 0 | 143,700 |
| 2024-12-27 | 0 | 1,671,000 | 0 | 1,490,400 | 0 | 180,600 |
| 2024-12-20 | 0 | 1,630,300 | 0 | 1,362,100 | 0 | 268,200 |
| 2024-12-13 | 0 | 1,303,500 | 0 | 1,165,500 | 0 | 138,000 |
| 2024-12-06 | 0 | 1,274,300 | 0 | 1,129,200 | 0 | 145,100 |
| 2024-11-29 | 0 | 1,167,400 | 0 | 1,005,900 | 0 | 161,500 |
| 2024-11-22 | 0 | 1,123,800 | 0 | 961,200 | 0 | 162,600 |
| 2024-11-15 | 0 | 1,115,300 | 0 | 959,100 | 0 | 156,200 |
| 2024-11-08 | 0 | 1,107,400 | 0 | 942,100 | 0 | 165,300 |
| 2024-11-01 | 0 | 1,102,000 | 0 | 928,300 | 0 | 173,700 |
| 2024-10-25 | 0 | 1,037,100 | 0 | 862,500 | 0 | 174,600 |
| 2024-10-18 | 0 | 1,026,600 | 0 | 851,000 | 0 | 175,600 |
| 2024-10-11 | 0 | 1,021,100 | 0 | 843,200 | 0 | 177,900 |
| 2024-10-04 | 0 | 1,024,600 | 0 | 844,200 | 0 | 180,400 |
| 2024-09-27 | 0 | 1,006,200 | 0 | 822,300 | 0 | 183,900 |
| 2024-09-20 | 0 | 995,200 | 0 | 739,800 | 0 | 255,400 |
| 2024-09-13 | 0 | 989,400 | 0 | 733,000 | 0 | 256,400 |
| 2024-09-06 | 0 | 990,900 | 0 | 736,000 | 0 | 254,900 |
| 2024-08-30 | 0 | 990,200 | 0 | 717,800 | 0 | 272,400 |
| 2024-08-23 | 0 | 996,000 | 0 | 717,600 | 0 | 278,400 |
| 2024-08-16 | 0 | 994,300 | 0 | 707,800 | 0 | 286,500 |
| 2024-08-09 | 0 | 967,400 | 0 | 701,400 | 0 | 266,000 |
| 2024-08-02 | 0 | 1,094,500 | 0 | 728,300 | 0 | 366,200 |
| 2024-07-26 | 0 | 1,073,300 | 0 | 700,400 | 0 | 372,900 |
| 2024-07-19 | 0 | 1,084,600 | 0 | 703,900 | 0 | 380,700 |
| 2024-07-12 | 0 | 1,098,200 | 0 | 704,400 | 0 | 393,800 |
| 2024-07-05 | 0 | 1,055,200 | 0 | 712,800 | 0 | 342,400 |
| 2024-06-28 | 0 | 1,039,100 | 0 | 684,900 | 0 | 354,200 |
| 2024-06-21 | 0 | 1,112,600 | 0 | 693,100 | 0 | 419,500 |
| 2024-06-14 | 0 | 1,158,800 | 0 | 781,000 | 0 | 377,800 |
| 2024-06-07 | 0 | 1,223,200 | 0 | 827,600 | 0 | 395,600 |
| 2024-05-31 | 0 | 1,159,600 | 0 | 825,800 | 0 | 333,800 |
| 2024-05-24 | 0 | 1,179,900 | 0 | 835,200 | 0 | 344,700 |
| 2024-05-17 | 0 | 1,204,900 | 0 | 842,500 | 0 | 362,400 |
| 2024-05-10 | 0 | 1,195,000 | 0 | 842,000 | 0 | 353,000 |
| 2024-05-02 | 0 | 1,198,800 | 0 | 844,800 | 0 | 354,000 |
| 2024-04-26 | 0 | 1,202,900 | 0 | 837,500 | 0 | 365,400 |
| 2024-04-19 | 0 | 1,133,800 | 0 | 760,300 | 0 | 373,500 |
| 2024-04-12 | 0 | 1,063,900 | 0 | 686,600 | 0 | 377,300 |
| 2024-04-05 | 0 | 1,093,500 | 0 | 697,100 | 0 | 396,400 |
| 2024-03-29 | 0 | 1,252,300 | 0 | 844,200 | 0 | 408,100 |
| 2024-03-22 | 0 | 958,100 | 0 | 815,400 | 0 | 142,700 |
| 2024-03-15 | 0 | 999,000 | 0 | 847,600 | 0 | 151,400 |
| 2024-03-08 | 0 | 1,028,700 | 0 | 836,600 | 0 | 192,100 |
| 2024-03-01 | 0 | 1,020,600 | 0 | 751,400 | 0 | 269,200 |
| 2024-02-22 | 0 | 1,011,300 | 0 | 737,300 | 0 | 274,000 |
| 2024-02-16 | 0 | 686,800 | 0 | 589,000 | 0 | 97,800 |
| 2024-02-09 | 0 | 622,300 | 0 | 525,400 | 0 | 96,900 |
| 2024-02-02 | 0 | 587,900 | 0 | 486,100 | 0 | 101,800 |
| 2024-01-26 | 0 | 586,300 | 0 | 484,700 | 0 | 101,600 |
| 2024-01-19 | 0 | 602,500 | 0 | 484,000 | 0 | 118,500 |
| 2024-01-12 | 0 | 594,600 | 0 | 469,700 | 0 | 124,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250520 | 16:00 | ＮａＩＴＯ | 支配株主等に関する事項について |
| 20250417 | 16:00 | ＮａＩＴＯ | 取締役の退任に関するお知らせ |
| 20250327 | 16:00 | ＮａＩＴＯ | 剰余金の配当に関するお知らせ |
| 20250327 | 16:00 | ＮａＩＴＯ | 令和7年2月期決算短信〔日本基準〕（連結） |
| 20250327 | 16:00 | ＮａＩＴＯ | 上場維持基準への適合に関するお知らせ |
| 20241224 | 16:00 | ＮａＩＴＯ | 令和7年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240925 | 16:00 | ＮａＩＴＯ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240925 | 16:00 | ＮａＩＴＯ | 令和7年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240625 | 16:00 | ＮａＩＴＯ | 令和7年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240521 | 16:00 | ＮａＩＴＯ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240521 | 16:00 | ＮａＩＴＯ | 支配株主等に関する事項について |
| 20240521 | 16:05 | ＮａＩＴＯ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240415 | 16:00 | ＮａＩＴＯ | 役員の異動に関するお知らせ |
| 20240326 | 17:00 | ＮａＩＴＯ | 令和6年2月期決算短信〔日本基準〕（連結） |
| 20240220 | 10:00 | ＮａＩＴＯ | 株式の立会外分売終了に関するお知らせ |
| 20240219 | 16:30 | ＮａＩＴＯ | 株式の立会外分売実施に関するお知らせ |
| 20240213 | 15:30 | ＮａＩＴＯ | 株式の立会外分売に関するお知らせ |
| 20240207 | 17:00 | ＮａＩＴＯ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SYBA | 350 | 2024-02-26 15:05 | 株式会社NaITO | 京セラ株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7624 | 1 | 株式会社NaITO | 2025-06-06 23:22:02 |
| 7624 | 2 | 2025年05月20日IR「第74期 有価証券報告書」を開示しました[PDF:499KB] | 2025-05-20 23:30:21 |
| 7624 | 2 | 2025年04月24日IR第74期定時株主総会 法令及び定款に基づく電子提供措置事項（交付書面省略事項）[PDF:726KB] | 2025-04-24 21:30:18 |
| 7624 | 2 | 2025年04月24日IR第74期定時株主総会招集ご通知[PDF:1,204KB] | 2025-04-24 21:30:16 |
| 7624 | 2 | 2025年04月17日IR取締役の退任に関するお知らせ[PDF:157KB] | 2025-04-17 19:31:11 |
| 7624 | 2 | 2025年03月27日IR「剰余金の配当に関するお知らせ」を開示しました[PDF:155KB] | 2025-03-28 00:31:37 |
| 7624 | 2 | 2025年03月27日IR「令和7年2月期 決算短信〔日本基準〕（連結）」を開示しました[PDF:345KB] | 2025-03-28 00:31:36 |
| 7624 | 2 | 2025年03月27日IR「上場維持基準への適合に関するお知らせ」を開示しました[PDF:157KB] | 2025-03-28 00:31:34 |
| 7624 | 2 | 2024年12月24日IR「令和7年2月期 第3四半期決算短信〔日本基準〕（連結）」を開示しました[PDF:301KB] | 2024-12-25 00:31:16 |
| 7624 | 2 | 2024年10月08日IR「第74期 半期報告書」を開示しました[PDF:100KB] | 2024-10-08 19:30:03 |