| 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 | 2,026 | 2,069 | 2,021 | 2,058 | 435,700 | 38 | 102% | 102% | 91% | ▲ | 100% | 104% | 108% | 81% | 102% |
| 20250311 | 2,059 | 2,074 | 2,034 | 2,064 | 352,100 | 6 | 100% | 100% | 81% | ▲▲ | 101% | 103% | 107% | 81% | 102% |
| 20250312 | 2,088 | 2,146 | 2,084 | 2,113 | 593,900 | 49 | 102% | 101% | 169% | ▲▲▲ | 98% | 103% | 103% | 83% | 105% |
| 20250313 | 2,114 | 2,121 | 2,053 | 2,068 | 464,600 | -45 | 98% | 98% | 78% | ▼ | 101% | 106% | 102% | 81% | 102% |
| 20250314 | 2,109 | 2,130 | 2,081 | 2,123 | 379,800 | 55 | 103% | 101% | 82% | ▲ | 101% | 105% | 101% | 89% | 105% |
| 20250317 | 2,130 | 2,149 | 2,130 | 2,142 | 179,800 | 19 | 101% | 101% | 47% | ▲▲ | 102% | 105% | 101% | 90% | 106% |
| 20250318 | 2,122 | 2,178 | 2,117 | 2,159 | 219,200 | 17 | 101% | 102% | 122% | ▲▲▲ | 102% | 104% | 97% | 90% | 107% |
| 20250319 | 2,145 | 2,206 | 2,141 | 2,186 | 297,000 | 27 | 101% | 102% | 135% | ▲▲▲▲ | 102% | 102% | 91% | 95% | 108% |
| 20250321 | 2,184 | 2,253 | 2,180 | 2,237 | 306,400 | 51 | 102% | 102% | 103% | ▲▲▲▲▲ | 100% | 100% | 86% | 100% | 111% |
| 20250324 | 2,220 | 2,245 | 2,208 | 2,211 | 179,100 | -26 | 99% | 100% | 58% | ▼ | 100% | 98% | 84% | 99% | 109% |
| 20250325 | 2,231 | 2,245 | 2,219 | 2,230 | 149,800 | 19 | 101% | 100% | 84% | ▲ | 100% | 97% | 84% | 100% | 110% |
| 20250326 | 2,225 | 2,234 | 2,215 | 2,222 | 96,100 | -8 | 100% | 100% | 64% | ▼ | 102% | 99% | 86% | 99% | 110% |
| 20250327 | 2,179 | 2,227 | 2,168 | 2,227 | 165,600 | 5 | 100% | 102% | 172% | ▲ | 99% | 96% | 83% | 100% | 110% |
| 20250328 | 2,213 | 2,219 | 2,184 | 2,185 | 144,600 | -42 | 98% | 99% | 87% | ▼ | 99% | 96% | 87% | 98% | 108% |
| 20250331 | 2,160 | 2,168 | 2,135 | 2,143 | 161,700 | -42 | 98% | 99% | 112% | ▼▼ | 100% | 93% | 87% | 96% | 106% |
| 20250401 | 2,150 | 2,163 | 2,141 | 2,149 | 95,300 | 6 | 100% | 100% | 59% | ▲ | 98% | 88% | 87% | 96% | 106% |
| 20250402 | 2,170 | 2,173 | 2,133 | 2,134 | 89,700 | -15 | 99% | 98% | 94% | ▼ | 101% | 91% | 92% | 95% | 106% |
| 20250403 | 2,055 | 2,085 | 2,044 | 2,072 | 170,500 | -62 | 97% | 101% | 190% | ▼▼ | 98% | 91% | 92% | 93% | 103% |
| 20250404 | 2,044 | 2,063 | 1,966 | 1,993 | 205,400 | -79 | 96% | 98% | 120% | ▼▼▼ | 103% | 100% | 101% | 89% | 100% |
| 20250408 | 1,866 | 1,933 | 1,862 | 1,917 | 335,300 | -76 | 96% | 103% | 163% | ▼▼▼▼ | 98% | 100% | 102% | 86% | 100% |
| 20250409 | 1,852 | 1,854 | 1,782 | 1,806 | 302,800 | -111 | 94% | 98% | 90% | ▼▼▼▼▼ | 97% | 96% | 98% | 81% | 100% |
| 20250410 | 1,926 | 1,928 | 1,843 | 1,864 | 284,900 | 58 | 103% | 97% | 94% | ▲ | 104% | 102% | 105% | 83% | 103% |
| 20250411 | 1,800 | 1,885 | 1,758 | 1,870 | 569,800 | 6 | 100% | 104% | 200% | ▲▲ | 98% | 97% | 101% | 84% | 104% |
| 20250414 | 1,870 | 1,881 | 1,830 | 1,831 | 167,700 | -39 | 98% | 98% | 29% | ▼ | 101% | 99% | 103% | 82% | 101% |
| 20250415 | 1,832 | 1,856 | 1,832 | 1,844 | 180,900 | 13 | 101% | 101% | 108% | ▲ | 100% | 97% | 103% | 82% | 102% |
| 20250416 | 1,834 | 1,849 | 1,820 | 1,838 | 192,200 | -6 | 100% | 100% | 106% | ▼ | 99% | 100% | 105% | 82% | 102% |
| 20250417 | 1,798 | 1,818 | 1,771 | 1,778 | 495,000 | -60 | 97% | 99% | 258% | ▼▼ | 101% | 103% | 106% | 79% | 100% |
| 20250418 | 1,786 | 1,813 | 1,784 | 1,812 | 329,000 | 34 | 102% | 101% | 66% | ▲ | 99% | 103% | 105% | 81% | 102% |
| 20250421 | 1,794 | 1,803 | 1,773 | 1,776 | 258,100 | -36 | 98% | 99% | 78% | ▼ | 101% | 107% | 110% | 80% | 100% |
| 20250422 | 1,759 | 1,774 | 1,756 | 1,769 | 245,200 | -7 | 100% | 101% | 95% | ▼▼ | 102% | 106% | 109% | 79% | 100% |
| 20250423 | 1,777 | 1,808 | 1,776 | 1,805 | 283,900 | 36 | 102% | 102% | 116% | ▲ | 101% | 102% | 105% | 81% | 102% |
| 20250424 | 1,829 | 1,853 | 1,827 | 1,839 | 224,500 | 34 | 102% | 101% | 79% | ▲▲ | 99% | 102% | 104% | 83% | 104% |
| 20250425 | 1,856 | 1,872 | 1,842 | 1,846 | 145,000 | 7 | 100% | 99% | 65% | ▲▲▲ | 102% | 102% | 104% | 84% | 104% |
| 20250428 | 1,851 | 1,895 | 1,851 | 1,881 | 201,200 | 35 | 102% | 102% | 139% | ▲▲▲▲ | 99% | 99% | 103% | 88% | 106% |
| 20250430 | 1,876 | 1,885 | 1,862 | 1,862 | 138,900 | -19 | 99% | 99% | 69% | ▼ | 100% | 102% | 104% | 87% | 105% |
| 20250501 | 1,856 | 1,868 | 1,839 | 1,865 | 122,100 | 3 | 100% | 100% | 88% | ▲ | 101% | 101% | 104% | 87% | 105% |
| 20250502 | 1,864 | 1,898 | 1,842 | 1,890 | 183,900 | 25 | 101% | 101% | 151% | ▲▲ | 100% | 100% | 103% | 91% | 107% |
| 20250507 | 1,874 | 1,877 | 1,862 | 1,865 | 143,000 | -25 | 99% | 100% | 78% | ▼ | 100% | 100% | 104% | 94% | 105% |
| 20250508 | 1,855 | 1,864 | 1,845 | 1,860 | 113,100 | -5 | 100% | 100% | 79% | ▼▼ | 100% | 99% | 103% | 97% | 105% |
| 20250509 | 1,881 | 1,909 | 1,881 | 1,886 | 124,000 | 26 | 101% | 100% | 110% | ▲ | 99% | 99% | 103% | 100% | 107% |
| 20250512 | 1,889 | 1,897 | 1,859 | 1,878 | 145,900 | -8 | 100% | 99% | 118% | ▼ | 97% | 100% | 103% | 99% | 106% |
| 20250513 | 1,890 | 1,916 | 1,813 | 1,834 | 508,100 | -44 | 98% | 97% | 348% | ▼▼ | 101% | 103% | 106% | 97% | 104% |
| 20250514 | 1,830 | 1,863 | 1,822 | 1,853 | 365,500 | 19 | 101% | 101% | 72% | ▲ | 100% | 105% | 105% | 98% | 105% |
| 20250515 | 1,845 | 1,855 | 1,816 | 1,841 | 207,100 | -12 | 99% | 100% | 57% | ▼ | 102% | 105% | 106% | 97% | 104% |
| 20250516 | 1,831 | 1,872 | 1,814 | 1,862 | 188,700 | 21 | 101% | 102% | 91% | ▲ | 101% | 102% | 102% | 99% | 105% |
| 20250519 | 1,862 | 1,895 | 1,859 | 1,885 | 253,000 | 23 | 101% | 101% | 134% | ▲▲ | 98% | 100% | 100% | 100% | 107% |
| 20250520 | 1,895 | 1,908 | 1,842 | 1,864 | 352,500 | -21 | 99% | 98% | 139% | ▼ | 100% | 98% | 99% | 99% | 105% |
| 20250521 | 1,920 | 1,947 | 1,898 | 1,929 | 223,700 | 65 | 103% | 100% | 63% | ▲ | 101% | 101% | 101% | 100% | 109% |
| 20250522 | 1,880 | 1,911 | 1,863 | 1,895 | 298,400 | -34 | 98% | 101% | 133% | ▼ | 100% | 102% | 100% | 98% | 107% |
| 20250523 | 1,901 | 1,907 | 1,885 | 1,900 | 127,200 | 5 | 100% | 100% | 43% | ▲ | 97% | 103% | 0% | 98% | 105% |
| 20250526 | 1,890 | 1,891 | 1,828 | 1,830 | 199,900 | -70 | 96% | 97% | 157% | ▼ | 103% | 107% | 0% | 95% | 100% |
| 20250527 | 1,819 | 1,874 | 1,819 | 1,872 | 176,800 | 42 | 102% | 103% | 88% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20250528 | 1,893 | 1,910 | 1,893 | 1,900 | 168,700 | 28 | 101% | 100% | 95% | ▲▲ | 102% | 100% | 0% | 98% | 104% |
| 20250529 | 1,900 | 1,942 | 1,891 | 1,937 | 199,900 | 37 | 102% | 102% | 118% | ▲▲▲ | 101% | 99% | 0% | 100% | 106% |
| 20250530 | 1,915 | 1,958 | 1,908 | 1,938 | 248,700 | 1 | 100% | 101% | 124% | ▲▲▲▲ | 98% | 99% | 0% | 100% | 106% |
| 20250602 | 1,925 | 1,926 | 1,878 | 1,891 | 176,000 | -47 | 98% | 98% | 71% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20250603 | 1,894 | 1,903 | 1,891 | 1,891 | 147,400 | 0 | 100% | 100% | 84% | -- | 100% | 0% | 0% | 98% | 103% |
| 20250604 | 1,891 | 1,902 | 1,882 | 1,891 | 102,400 | 0 | 100% | 100% | 69% | -- | 101% | 0% | 0% | 98% | 103% |
| 20250605 | 1,884 | 1,902 | 1,884 | 1,899 | 115,900 | 8 | 100% | 101% | 113% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20250606 | 1,895 | 1,911 | 1,893 | 1,895 | 115,400 | -4 | 100% | 100% | 100% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 7,900 | 162,900 | 4,300 | 63,600 | 3,600 | 99,300 |
| 2025-05-23 | 7,900 | 177,100 | 4,300 | 62,500 | 3,600 | 114,600 |
| 2025-05-16 | 8,500 | 189,900 | 4,300 | 69,500 | 4,200 | 120,400 |
| 2025-05-09 | 7,200 | 206,400 | 4,300 | 77,300 | 2,900 | 129,100 |
| 2025-05-02 | 6,500 | 211,600 | 4,300 | 79,900 | 2,200 | 131,700 |
| 2025-04-25 | 6,400 | 213,200 | 4,300 | 79,900 | 2,100 | 133,300 |
| 2025-04-18 | 5,900 | 209,200 | 4,300 | 81,100 | 1,600 | 128,100 |
| 2025-04-11 | 17,200 | 191,400 | 4,300 | 77,000 | 12,900 | 114,400 |
| 2025-04-04 | 15,500 | 172,800 | 14,000 | 61,800 | 1,500 | 111,000 |
| 2025-03-28 | 18,200 | 204,400 | 14,000 | 81,700 | 4,200 | 122,700 |
| 2025-03-21 | 20,400 | 208,200 | 14,000 | 81,400 | 6,400 | 126,800 |
| 2025-03-14 | 20,500 | 239,700 | 14,000 | 92,600 | 6,500 | 147,100 |
| 2025-03-07 | 11,600 | 241,100 | 4,300 | 94,800 | 7,300 | 146,300 |
| 2025-02-28 | 20,900 | 210,200 | 14,300 | 73,700 | 6,600 | 136,500 |
| 2025-02-21 | 22,700 | 214,000 | 14,600 | 75,000 | 8,100 | 139,000 |
| 2025-02-14 | 25,100 | 148,000 | 14,500 | 58,100 | 10,600 | 89,900 |
| 2025-02-07 | 17,100 | 119,700 | 14,700 | 47,200 | 2,400 | 72,500 |
| 2025-01-31 | 17,500 | 122,600 | 14,300 | 47,000 | 3,200 | 75,600 |
| 2025-01-24 | 17,400 | 130,500 | 14,600 | 57,100 | 2,800 | 73,400 |
| 2025-01-17 | 17,100 | 124,300 | 14,700 | 53,600 | 2,400 | 70,700 |
| 2025-01-10 | 16,500 | 127,200 | 14,300 | 53,500 | 2,200 | 73,700 |
| 2024-12-27 | 15,300 | 130,000 | 12,800 | 52,800 | 2,500 | 77,200 |
| 2024-12-20 | 15,200 | 139,700 | 12,800 | 54,000 | 2,400 | 85,700 |
| 2024-12-13 | 15,700 | 144,500 | 12,500 | 56,900 | 3,200 | 87,600 |
| 2024-12-06 | 14,400 | 178,200 | 12,500 | 64,400 | 1,900 | 113,800 |
| 2024-11-29 | 14,600 | 171,100 | 12,500 | 60,600 | 2,100 | 110,500 |
| 2024-11-22 | 19,200 | 165,000 | 12,500 | 58,200 | 6,700 | 106,800 |
| 2024-11-15 | 17,600 | 138,700 | 12,500 | 53,600 | 5,100 | 85,100 |
| 2024-11-08 | 16,400 | 88,800 | 14,500 | 46,400 | 1,900 | 42,400 |
| 2024-11-01 | 17,500 | 91,500 | 15,400 | 47,400 | 2,100 | 44,100 |
| 2024-10-25 | 15,800 | 91,300 | 13,500 | 46,900 | 2,300 | 44,400 |
| 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 |
|---|---|---|---|
| 20250602 | 15:30 | ナカニシ | 自己株式の取得状況に関するお知らせ |
| 20250530 | 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 |
| 20250501 | 15:30 | ナカニシ | 自己株式の取得状況に関するお知らせ |
| 20250418 | 15:30 | 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 |
| 20250401 | 15:30 | ナカニシ | 自己株式の取得状況に関するお知らせ |
| 20250321 | 16:30 | 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 |
| 20250303 | 15:30 | ナカニシ | 自己株式の取得状況に関するお知らせ |
| 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 | 2025-06-07 09:22:58 |