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 | 2,593 | 2,600 | 2,566 | 2,586 | 139,400 | -38 | 99% | 100% | 86% | ▼▼▼▼▼ | 99% | 101% | 104% | 95% | 102% |
20240726 | 2,586 | 2,601 | 2,561 | 2,563 | 127,500 | -23 | 99% | 99% | 91% | ▼▼▼▼▼▼ | 102% | 96% | 105% | 94% | 101% |
20240729 | 2,570 | 2,622 | 2,570 | 2,617 | 134,800 | 54 | 102% | 102% | 106% | ▲ | 99% | 88% | 103% | 96% | 103% |
20240730 | 2,610 | 2,616 | 2,562 | 2,582 | 104,300 | -35 | 99% | 99% | 77% | ▼ | 101% | 91% | 105% | 95% | 101% |
20240731 | 2,573 | 2,607 | 2,553 | 2,604 | 88,900 | 22 | 101% | 101% | 85% | ▲ | 96% | 92% | 105% | 96% | 102% |
20240801 | 2,560 | 2,563 | 2,466 | 2,468 | 160,100 | -136 | 95% | 96% | 180% | ▼ | 96% | 99% | 113% | 91% | 100% |
20240802 | 2,390 | 2,390 | 2,283 | 2,285 | 292,100 | -183 | 93% | 96% | 182% | ▼▼ | 91% | 109% | 122% | 84% | 100% |
20240805 | 2,205 | 2,297 | 1,985 | 2,010 | 575,400 | -275 | 88% | 91% | 197% | ▼▼▼ | 109% | 113% | 126% | 74% | 100% |
20240806 | 2,141 | 2,345 | 2,141 | 2,339 | 508,300 | 329 | 116% | 109% | 88% | ▲ | 99% | 106% | 114% | 86% | 116% |
20240807 | 2,371 | 2,390 | 2,283 | 2,348 | 339,800 | 9 | 100% | 99% | 67% | ▲▲ | 101% | 107% | 115% | 86% | 117% |
20240808 | 2,351 | 2,396 | 2,337 | 2,368 | 168,700 | 20 | 101% | 101% | 50% | ▲▲▲ | 99% | 105% | 109% | 87% | 118% |
20240809 | 2,435 | 2,458 | 2,373 | 2,403 | 294,800 | 35 | 101% | 99% | 175% | ▲▲▲▲ | 96% | 103% | 104% | 88% | 120% |
20240813 | 2,522 | 2,558 | 2,400 | 2,414 | 311,600 | 11 | 100% | 96% | 106% | ▲▲▲▲▲ | 103% | 108% | 106% | 89% | 120% |
20240814 | 2,450 | 2,516 | 2,418 | 2,516 | 175,500 | 102 | 104% | 103% | 56% | ▲▲▲▲▲▲ | 100% | 107% | 104% | 93% | 125% |
20240815 | 2,494 | 2,519 | 2,475 | 2,503 | 159,200 | -13 | 99% | 100% | 91% | ▼ | 101% | 107% | 103% | 92% | 125% |
20240816 | 2,521 | 2,565 | 2,489 | 2,550 | 197,700 | 47 | 102% | 101% | 124% | ▲ | 102% | 106% | 101% | 94% | 127% |
20240819 | 2,535 | 2,615 | 2,533 | 2,587 | 202,000 | 37 | 101% | 102% | 102% | ▲▲ | 100% | 102% | 97% | 98% | 129% |
20240820 | 2,630 | 2,659 | 2,622 | 2,637 | 160,100 | 50 | 102% | 100% | 79% | ▲▲▲ | 102% | 102% | 95% | 100% | 131% |
20240821 | 2,606 | 2,670 | 2,581 | 2,670 | 172,900 | 33 | 101% | 102% | 108% | ▲▲▲▲ | 102% | 100% | 96% | 100% | 133% |
20240822 | 2,634 | 2,734 | 2,634 | 2,695 | 189,900 | 25 | 101% | 102% | 110% | ▲▲▲▲▲ | 100% | 97% | 96% | 100% | 134% |
20240823 | 2,700 | 2,740 | 2,683 | 2,695 | 159,300 | 0 | 100% | 100% | 84% | -- | 98% | 96% | 96% | 100% | 134% |
20240826 | 2,708 | 2,710 | 2,645 | 2,647 | 71,500 | -48 | 98% | 98% | 45% | ▼ | 100% | 98% | 99% | 98% | 132% |
20240827 | 2,645 | 2,661 | 2,618 | 2,633 | 163,300 | -14 | 99% | 100% | 228% | ▼▼ | 99% | 98% | 102% | 98% | 131% |
20240828 | 2,625 | 2,625 | 2,578 | 2,607 | 192,700 | -26 | 99% | 99% | 118% | ▼▼▼ | 99% | 97% | 104% | 97% | 130% |
20240829 | 2,620 | 2,620 | 2,563 | 2,586 | 117,100 | -21 | 99% | 99% | 61% | ▼▼▼▼ | 100% | 95% | 104% | 96% | 129% |
20240830 | 2,600 | 2,612 | 2,567 | 2,598 | 143,700 | 12 | 100% | 100% | 123% | ▲ | 99% | 95% | 104% | 96% | 129% |
20240902 | 2,601 | 2,610 | 2,553 | 2,567 | 111,300 | -31 | 99% | 99% | 77% | ▼ | 99% | 95% | 106% | 95% | 128% |
20240903 | 2,567 | 2,567 | 2,526 | 2,539 | 157,000 | -28 | 99% | 99% | 141% | ▼▼ | 100% | 100% | 110% | 94% | 109% |
20240904 | 2,462 | 2,503 | 2,449 | 2,473 | 190,500 | -66 | 97% | 100% | 121% | ▼▼▼ | 100% | 100% | 110% | 92% | 105% |
20240905 | 2,473 | 2,511 | 2,450 | 2,482 | 144,200 | 9 | 100% | 100% | 76% | ▲ | 99% | 99% | 110% | 92% | 105% |
20240906 | 2,473 | 2,480 | 2,431 | 2,446 | 157,300 | -36 | 99% | 99% | 109% | ▼ | 103% | 104% | 115% | 91% | 102% |
20240909 | 2,361 | 2,435 | 2,360 | 2,433 | 236,600 | -13 | 99% | 103% | 150% | ▼▼ | 101% | 101% | 111% | 90% | 101% |
20240910 | 2,444 | 2,497 | 2,422 | 2,472 | 220,300 | 39 | 102% | 101% | 93% | ▲ | 99% | 100% | 110% | 92% | 102% |
20240911 | 2,480 | 2,518 | 2,427 | 2,455 | 172,800 | -17 | 99% | 99% | 78% | ▼ | 98% | 101% | 109% | 91% | 101% |
20240912 | 2,501 | 2,515 | 2,435 | 2,455 | 201,700 | 0 | 100% | 98% | 117% | -- | 100% | 105% | 111% | 91% | 101% |
20240913 | 2,454 | 2,470 | 2,426 | 2,459 | 111,200 | 4 | 100% | 100% | 55% | ▲ | 99% | 106% | 111% | 91% | 101% |
20240917 | 2,458 | 2,458 | 2,404 | 2,432 | 133,800 | -27 | 99% | 99% | 120% | ▼ | 101% | 106% | 111% | 90% | 100% |
20240918 | 2,460 | 2,492 | 2,436 | 2,478 | 162,200 | 46 | 102% | 101% | 121% | ▲ | 100% | 106% | 108% | 92% | 102% |
20240919 | 2,528 | 2,547 | 2,515 | 2,519 | 104,700 | 41 | 102% | 100% | 65% | ▲▲ | 101% | 106% | 106% | 93% | 104% |
20240920 | 2,562 | 2,602 | 2,553 | 2,580 | 195,600 | 61 | 102% | 101% | 187% | ▲▲▲ | 99% | 104% | 103% | 96% | 106% |
20240924 | 2,620 | 2,628 | 2,594 | 2,595 | 123,200 | 15 | 101% | 99% | 63% | ▲▲▲▲ | 101% | 103% | 104% | 98% | 107% |
20240925 | 2,588 | 2,615 | 2,580 | 2,608 | 63,400 | 13 | 101% | 101% | 51% | ▲▲▲▲▲ | 102% | 101% | 102% | 99% | 107% |
20240926 | 2,641 | 2,692 | 2,608 | 2,688 | 214,800 | 80 | 103% | 102% | 339% | ▲▲▲▲▲▲ | 99% | 96% | 97% | 100% | 111% |
20240927 | 2,729 | 2,758 | 2,687 | 2,713 | 232,600 | 25 | 101% | 99% | 108% | ▲▲▲▲▲▲▲ | 102% | 104% | 101% | 100% | 112% |
20240930 | 2,614 | 2,677 | 2,612 | 2,663 | 107,300 | -50 | 98% | 102% | 46% | ▼ | 100% | 102% | 98% | 98% | 109% |
20241001 | 2,668 | 2,684 | 2,652 | 2,664 | 52,400 | 1 | 100% | 100% | 49% | ▲ | 100% | 104% | 100% | 98% | 110% |
20241002 | 2,616 | 2,648 | 2,614 | 2,616 | 75,300 | -48 | 98% | 100% | 144% | ▼ | 99% | 102% | 99% | 96% | 108% |
20241003 | 2,647 | 2,662 | 2,605 | 2,630 | 165,200 | 14 | 101% | 99% | 219% | ▲ | 103% | 102% | 99% | 97% | 108% |
20241004 | 2,629 | 2,734 | 2,628 | 2,715 | 151,000 | 85 | 103% | 103% | 91% | ▲▲ | 101% | 99% | 95% | 100% | 112% |
20241007 | 2,705 | 2,729 | 2,699 | 2,721 | 123,500 | 6 | 100% | 101% | 82% | ▲▲▲ | 101% | 99% | 0% | 100% | 112% |
20241008 | 2,671 | 2,718 | 2,664 | 2,690 | 104,900 | -31 | 99% | 101% | 85% | ▼ | 99% | 98% | 0% | 99% | 111% |
20241009 | 2,690 | 2,713 | 2,644 | 2,658 | 96,200 | -32 | 99% | 99% | 92% | ▼▼ | 100% | 97% | 0% | 98% | 109% |
20241010 | 2,679 | 2,686 | 2,656 | 2,682 | 54,800 | 24 | 101% | 100% | 57% | ▲ | 99% | 97% | 0% | 99% | 110% |
20241011 | 2,672 | 2,675 | 2,642 | 2,653 | 62,700 | -29 | 99% | 99% | 114% | ▼ | 98% | 97% | 0% | 98% | 109% |
20241015 | 2,700 | 2,700 | 2,643 | 2,643 | 119,200 | -10 | 100% | 98% | 190% | ▼▼ | 100% | 101% | 0% | 97% | 109% |
20241016 | 2,596 | 2,644 | 2,595 | 2,595 | 108,800 | -48 | 98% | 100% | 91% | ▼▼▼ | 99% | 99% | 0% | 95% | 107% |
20241017 | 2,600 | 2,615 | 2,585 | 2,586 | 70,200 | -9 | 100% | 99% | 65% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 104% |
20241018 | 2,587 | 2,607 | 2,580 | 2,598 | 104,300 | 12 | 100% | 100% | 149% | ▲ | 100% | 0% | 0% | 95% | 103% |
20241021 | 2,615 | 2,626 | 2,601 | 2,613 | 75,700 | 15 | 101% | 100% | 73% | ▲▲ | 98% | 0% | 0% | 96% | 101% |
20241022 | 2,608 | 2,608 | 2,551 | 2,561 | 145,100 | -52 | 98% | 98% | 192% | ▼ | % | % | % | 94% | 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 | 16,300 | 94,400 | 13,600 | 47,100 | 2,700 | 47,300 |
2024-10-11 | 19,100 | 78,800 | 13,900 | 46,800 | 5,200 | 32,000 |
2024-10-04 | 18,700 | 78,200 | 14,000 | 47,900 | 4,700 | 30,300 |
2024-09-27 | 14,200 | 89,400 | 12,500 | 56,000 | 1,700 | 33,400 |
2024-09-20 | 14,000 | 98,700 | 12,500 | 58,900 | 1,500 | 39,800 |
2024-09-13 | 14,100 | 110,800 | 12,500 | 63,000 | 1,600 | 47,800 |
2024-09-06 | 16,800 | 108,500 | 12,700 | 64,300 | 4,100 | 44,200 |
2024-08-30 | 16,000 | 99,100 | 12,900 | 61,100 | 3,100 | 38,000 |
2024-08-23 | 15,900 | 90,800 | 12,500 | 53,300 | 3,400 | 37,500 |
2024-08-16 | 15,400 | 114,500 | 12,500 | 60,900 | 2,900 | 53,600 |
2024-08-09 | 16,900 | 125,900 | 12,500 | 60,200 | 4,400 | 65,700 |
2024-08-02 | 10,700 | 152,100 | 7,500 | 78,900 | 3,200 | 73,200 |
2024-07-26 | 15,700 | 149,500 | 9,300 | 76,900 | 6,400 | 72,600 |
2024-07-19 | 15,400 | 170,700 | 9,500 | 91,700 | 5,900 | 79,000 |
2024-07-12 | 16,500 | 173,700 | 9,300 | 94,300 | 7,200 | 79,400 |
2024-07-05 | 16,600 | 178,900 | 9,900 | 94,600 | 6,700 | 84,300 |
2024-06-28 | 14,200 | 186,400 | 9,300 | 92,300 | 4,900 | 94,100 |
2024-06-21 | 10,900 | 196,000 | 8,200 | 98,300 | 2,700 | 97,700 |
2024-06-14 | 11,800 | 238,000 | 7,800 | 112,400 | 4,000 | 125,600 |
2024-06-07 | 10,000 | 264,800 | 7,800 | 129,300 | 2,200 | 135,500 |
2024-05-31 | 12,700 | 271,400 | 7,800 | 121,600 | 4,900 | 149,800 |
2024-05-24 | 13,900 | 284,600 | 7,600 | 119,300 | 6,300 | 165,300 |
2024-05-17 | 10,200 | 266,800 | 7,000 | 122,100 | 3,200 | 144,700 |
2024-05-10 | 12,000 | 300,900 | 7,000 | 137,900 | 5,000 | 163,000 |
2024-05-02 | 12,600 | 308,700 | 7,000 | 133,600 | 5,600 | 175,100 |
2024-04-26 | 10,900 | 325,500 | 7,000 | 147,500 | 3,900 | 178,000 |
2024-04-19 | 11,100 | 382,900 | 7,200 | 151,200 | 3,900 | 231,700 |
2024-04-12 | 11,200 | 380,600 | 7,200 | 151,900 | 4,000 | 228,700 |
2024-04-05 | 12,500 | 379,900 | 7,200 | 152,200 | 5,300 | 227,700 |
2024-03-29 | 12,100 | 359,500 | 7,200 | 146,900 | 4,900 | 212,600 |
2024-03-22 | 12,300 | 412,900 | 7,200 | 147,500 | 5,100 | 265,400 |
2024-03-15 | 11,600 | 407,000 | 7,200 | 148,900 | 4,400 | 258,100 |
2024-03-08 | 13,900 | 432,600 | 7,200 | 163,100 | 6,700 | 269,500 |
2024-03-01 | 12,600 | 482,300 | 7,200 | 177,300 | 5,400 | 305,000 |
2024-02-22 | 10,200 | 531,900 | 7,200 | 194,100 | 3,000 | 337,800 |
2024-02-16 | 11,600 | 549,000 | 7,600 | 187,700 | 4,000 | 361,300 |
2024-02-09 | 10,200 | 538,400 | 8,600 | 161,200 | 1,600 | 377,200 |
2024-02-02 | 13,100 | 464,600 | 9,600 | 137,600 | 3,500 | 327,000 |
2024-01-26 | 10,200 | 435,600 | 8,200 | 135,700 | 2,000 | 299,900 |
2024-01-19 | 10,700 | 451,300 | 8,200 | 150,900 | 2,500 | 300,400 |
2024-01-12 | 10,200 | 462,000 | 8,200 | 149,000 | 2,000 | 313,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-03 | The Hongkong and Shanghai Banking Corporation Limited | 436,000 | 0.46% | ▼ | -162,500 | 2,647 | 2,662 | 2,605 | 2,630 | 165,200 |
2024-09-19 | The Hongkong and Shanghai Banking Corporation Limited | 598,500 | 0.64% | ▲ | 45,000 | 2,528 | 2,547 | 2,515 | 2,519 | 104,700 |
2024-08-30 | The Hongkong and Shanghai Banking Corporation Limited | 553,500 | 0.59% | ▲ | 2,600 | 2,612 | 2,567 | 2,598 | 143,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240809 | 15:30 | ナカニシ | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240809 | 15:30 | ナカニシ | 第2四半期連結業績予想と実績値との差異および通期業績予想の修正(上方修正)に関するお知らせ |
20240530 | 17:00 | ナカニシ | 株式報酬型ストックオプション(新株予約権)の発行内容の確定に関するお知らせ |
20240510 | 15:30 | ナカニシ | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
20240510 | 15:30 | ナカニシ | 報告セグメントの変更に関するお知らせ |
20240510 | 15:30 | ナカニシ | 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ |
20240426 | 15:45 | ナカニシ | 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 |
20240328 | 16:00 | ナカニシ | 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 |
20240318 | 15:00 | ナカニシ | 自己株式の取得結果および取得終了ならびに消却株式数に関するお知らせ |
20240304 | 15:00 | ナカニシ | 自己株式の取得状況に関するお知らせ |
20240220 | 15:00 | ナカニシ | 自己株式取得に係る事項の決定および自己株式の消去に関するお知らせ |
20240213 | 15:30 | ナカニシ | 2023年12月期 決算短信〔日本基準〕(連結) |
20240213 | 15:30 | ナカニシ | 役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7716 | 1 | www.nsk-nakanishi.co.jp | 2024-10-23 01:25:34 |