| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 9,300 | 9,462 | 8,901 | 8,901 | 11,497,600 | -280 | 97% | 96% | 62% | ▼▼ | 101% | 110% | 127% | 93% | 100% |
| 20250121 | 8,998 | 9,175 | 8,955 | 9,044 | 6,359,200 | 143 | 102% | 101% | 55% | ▲ | 103% | 112% | 129% | 94% | 102% |
| 20250122 | 9,150 | 9,418 | 9,113 | 9,404 | 6,957,200 | 360 | 104% | 103% | 109% | ▲▲ | 102% | 109% | 125% | 98% | 106% |
| 20250123 | 9,400 | 9,775 | 9,396 | 9,559 | 8,457,300 | 155 | 102% | 102% | 122% | ▲▲▲ | 104% | 109% | 123% | 100% | 107% |
| 20250124 | 9,542 | 9,955 | 9,537 | 9,890 | 9,196,700 | 331 | 103% | 104% | 109% | ▲▲▲▲ | 99% | 106% | 119% | 100% | 111% |
| 20250127 | 9,862 | 9,928 | 9,758 | 9,793 | 5,745,900 | -97 | 99% | 99% | 62% | ▼ | 105% | 105% | 121% | 99% | 110% |
| 20250128 | 9,721 | 10,310 | 9,721 | 10,250 | 9,432,300 | 457 | 105% | 105% | 164% | ▲ | 100% | 102% | 115% | 100% | 115% |
| 20250129 | 10,215 | 10,355 | 10,155 | 10,190 | 4,044,700 | -60 | 99% | 100% | 43% | ▼ | 102% | 105% | 115% | 99% | 114% |
| 20250130 | 10,190 | 10,470 | 10,125 | 10,425 | 4,381,800 | 235 | 102% | 102% | 108% | ▲ | 99% | 106% | 114% | 100% | 117% |
| 20250131 | 10,360 | 10,395 | 10,230 | 10,230 | 4,350,000 | -195 | 98% | 99% | 99% | ▼ | 101% | 109% | 116% | 98% | 115% |
| 20250203 | 10,110 | 10,265 | 10,050 | 10,175 | 3,774,700 | -55 | 99% | 101% | 87% | ▼▼ | 100% | 105% | 113% | 98% | 114% |
| 20250204 | 10,380 | 10,580 | 10,345 | 10,400 | 4,325,100 | 225 | 102% | 100% | 115% | ▲ | 104% | 107% | 112% | 100% | 117% |
| 20250205 | 10,300 | 10,780 | 10,290 | 10,700 | 7,620,900 | 300 | 103% | 104% | 176% | ▲▲ | 102% | 105% | 106% | 100% | 120% |
| 20250206 | 10,745 | 11,010 | 10,670 | 11,000 | 5,867,100 | 300 | 103% | 102% | 77% | ▲▲▲ | 101% | 105% | 106% | 100% | 124% |
| 20250207 | 10,735 | 10,895 | 10,730 | 10,805 | 4,215,200 | -195 | 98% | 101% | 72% | ▼ | 102% | 106% | 106% | 98% | 121% |
| 20250210 | 10,735 | 11,000 | 10,730 | 10,935 | 3,952,700 | 130 | 101% | 102% | 94% | ▲ | 100% | 104% | 104% | 99% | 123% |
| 20250212 | 10,985 | 11,025 | 10,750 | 10,980 | 6,360,400 | 45 | 100% | 100% | 161% | ▲▲ | 102% | 107% | 103% | 100% | 123% |
| 20250213 | 11,030 | 11,285 | 10,985 | 11,250 | 5,222,000 | 270 | 102% | 102% | 82% | ▲▲▲ | 101% | 106% | 102% | 100% | 126% |
| 20250214 | 11,115 | 11,285 | 10,925 | 11,245 | 5,319,100 | -5 | 100% | 101% | 102% | ▼ | 102% | 103% | 102% | 100% | 126% |
| 20250217 | 11,190 | 11,460 | 11,190 | 11,395 | 5,049,100 | 150 | 101% | 102% | 95% | ▲ | 100% | 99% | 100% | 100% | 128% |
| 20250218 | 11,400 | 11,510 | 11,315 | 11,450 | 3,617,700 | 55 | 100% | 100% | 72% | ▲▲ | 101% | 98% | 94% | 100% | 127% |
| 20250219 | 11,605 | 11,800 | 11,520 | 11,760 | 6,799,600 | 310 | 103% | 101% | 188% | ▲▲▲ | 99% | 98% | 94% | 100% | 125% |
| 20250220 | 11,610 | 11,685 | 11,340 | 11,490 | 5,193,000 | -270 | 98% | 99% | 76% | ▼ | 99% | 98% | 96% | 98% | 120% |
| 20250225 | 11,405 | 11,575 | 11,310 | 11,310 | 4,530,400 | -180 | 98% | 99% | 87% | ▼▼ | 98% | 98% | 100% | 96% | 115% |
| 20250226 | 11,325 | 11,390 | 10,930 | 11,105 | 5,732,500 | -205 | 98% | 98% | 127% | ▼▼▼ | 103% | 101% | 102% | 94% | 113% |
| 20250227 | 11,100 | 11,460 | 11,085 | 11,400 | 3,961,700 | 295 | 103% | 103% | 69% | ▲ | 100% | 102% | 101% | 97% | 112% |
| 20250228 | 11,170 | 11,350 | 11,055 | 11,160 | 10,565,400 | -240 | 98% | 100% | 267% | ▼ | 98% | 100% | 100% | 95% | 110% |
| 20250303 | 11,345 | 11,385 | 10,960 | 11,065 | 4,699,300 | -95 | 99% | 98% | 44% | ▼▼ | 100% | 93% | 102% | 94% | 109% |
| 20250304 | 11,080 | 11,160 | 10,925 | 11,130 | 3,937,900 | 65 | 101% | 100% | 84% | ▲ | 100% | 90% | 102% | 95% | 109% |
| 20250305 | 11,160 | 11,335 | 10,990 | 11,175 | 3,638,100 | 45 | 100% | 100% | 92% | ▲▲ | 101% | 90% | 100% | 95% | 110% |
| 20250306 | 11,300 | 11,410 | 11,260 | 11,385 | 3,798,500 | 210 | 102% | 101% | 104% | ▲▲▲ | 98% | 97% | 108% | 97% | 109% |
| 20250307 | 10,510 | 10,880 | 10,235 | 10,335 | 8,654,000 | -1,050 | 91% | 98% | 228% | ▼ | 98% | 101% | 111% | 88% | 100% |
| 20250310 | 10,200 | 10,260 | 9,914 | 10,005 | 6,778,900 | -330 | 97% | 98% | 78% | ▼▼ | 104% | 106% | 117% | 85% | 100% |
| 20250311 | 9,705 | 10,055 | 9,636 | 10,055 | 7,548,900 | 50 | 100% | 104% | 111% | ▲ | 100% | 102% | 109% | 86% | 100% |
| 20250312 | 10,110 | 10,220 | 10,000 | 10,160 | 3,702,800 | 105 | 101% | 100% | 49% | ▲▲ | 98% | 101% | 104% | 86% | 102% |
| 20250313 | 10,395 | 10,445 | 10,175 | 10,180 | 4,437,100 | 20 | 100% | 98% | 120% | ▲▲▲ | 102% | 108% | 104% | 87% | 102% |
| 20250314 | 10,085 | 10,350 | 10,055 | 10,265 | 3,655,500 | 85 | 101% | 102% | 82% | ▲▲▲▲ | 98% | 104% | 100% | 87% | 103% |
| 20250317 | 10,455 | 10,470 | 10,255 | 10,285 | 2,715,300 | 20 | 100% | 98% | 74% | ▲▲▲▲▲ | 100% | 105% | 102% | 87% | 103% |
| 20250318 | 10,265 | 10,360 | 10,180 | 10,270 | 3,240,700 | -15 | 100% | 100% | 119% | ▼ | 100% | 108% | 100% | 87% | 103% |
| 20250319 | 10,515 | 10,650 | 10,475 | 10,550 | 4,156,500 | 280 | 103% | 100% | 128% | ▲ | 101% | 105% | 98% | 90% | 105% |
| 20250321 | 10,750 | 10,905 | 10,675 | 10,895 | 6,406,700 | 345 | 103% | 101% | 154% | ▲▲ | 97% | 100% | 96% | 93% | 109% |
| 20250324 | 11,000 | 11,005 | 10,690 | 10,690 | 3,046,600 | -205 | 98% | 97% | 48% | ▼ | 100% | 100% | 97% | 93% | 107% |
| 20250325 | 10,790 | 10,835 | 10,730 | 10,765 | 2,840,800 | 75 | 101% | 100% | 93% | ▲ | 102% | 92% | 95% | 94% | 108% |
| 20250326 | 11,070 | 11,450 | 11,035 | 11,330 | 6,665,800 | 565 | 105% | 102% | 235% | ▲▲ | 100% | 95% | 94% | 99% | 113% |
| 20250327 | 10,990 | 11,135 | 10,910 | 11,030 | 6,592,200 | -300 | 97% | 100% | 99% | ▼ | 99% | 96% | 95% | 97% | 110% |
| 20250328 | 10,900 | 10,975 | 10,730 | 10,835 | 4,277,400 | -195 | 98% | 99% | 65% | ▼▼ | 97% | 96% | 99% | 95% | 108% |
| 20250331 | 10,450 | 10,550 | 10,110 | 10,110 | 6,799,600 | -725 | 93% | 97% | 159% | ▼▼▼ | 99% | 97% | 101% | 89% | 101% |
| 20250401 | 10,300 | 10,510 | 10,195 | 10,205 | 5,209,500 | 95 | 101% | 99% | 77% | ▲ | 102% | 96% | 101% | 90% | 102% |
| 20250402 | 10,260 | 10,470 | 10,145 | 10,420 | 5,724,600 | 215 | 102% | 102% | 110% | ▲▲ | 103% | 107% | 105% | 92% | 104% |
| 20250403 | 9,830 | 10,220 | 9,808 | 10,080 | 12,951,900 | -340 | 97% | 103% | 226% | ▼ | 100% | 105% | 0% | 89% | 101% |
| 20250404 | 9,990 | 10,110 | 9,813 | 9,977 | 10,525,000 | -103 | 99% | 100% | 81% | ▼▼ | 103% | 108% | 0% | 88% | 100% |
| 20250408 | 9,552 | 10,020 | 9,552 | 9,841 | 11,425,300 | -136 | 99% | 103% | 109% | ▼▼▼ | 98% | 107% | 0% | 87% | 100% |
| 20250409 | 9,638 | 9,743 | 9,173 | 9,405 | 11,155,800 | -436 | 96% | 98% | 98% | ▼▼▼▼ | 103% | 101% | 0% | 83% | 100% |
| 20250410 | 10,200 | 10,525 | 10,015 | 10,505 | 8,557,300 | 1,100 | 112% | 103% | 77% | ▲ | 101% | 104% | 0% | 93% | 112% |
| 20250411 | 9,910 | 10,095 | 9,782 | 10,040 | 8,428,900 | -465 | 96% | 101% | 98% | ▼ | 101% | 101% | 0% | 89% | 107% |
| 20250414 | 10,250 | 10,500 | 10,240 | 10,350 | 4,269,300 | 310 | 103% | 101% | 51% | ▲ | 98% | 98% | 0% | 91% | 110% |
| 20250415 | 10,565 | 10,565 | 10,290 | 10,305 | 2,888,500 | -45 | 100% | 98% | 68% | ▼ | 98% | 0% | 0% | 91% | 110% |
| 20250416 | 10,220 | 10,255 | 9,909 | 10,040 | 4,090,400 | -265 | 97% | 98% | 142% | ▼▼ | 104% | 0% | 0% | 89% | 107% |
| 20250417 | 9,957 | 10,345 | 9,932 | 10,345 | 3,582,900 | 305 | 103% | 104% | 88% | ▲ | 101% | 0% | 0% | 91% | 110% |
| 20250418 | 10,315 | 10,380 | 10,265 | 10,370 | 2,673,600 | 25 | 100% | 101% | 75% | ▲▲ | % | % | % | 92% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 667,500 | 3,043,000 | 228,100 | 869,700 | 439,400 | 2,173,300 |
| 2025-04-04 | 749,400 | 3,234,200 | 240,300 | 800,100 | 509,100 | 2,434,100 |
| 2025-03-28 | 851,200 | 2,417,600 | 258,100 | 687,900 | 593,100 | 1,729,700 |
| 2025-03-21 | 900,400 | 2,518,200 | 270,800 | 684,500 | 629,600 | 1,833,700 |
| 2025-03-14 | 817,900 | 2,606,000 | 258,700 | 677,200 | 559,200 | 1,928,800 |
| 2025-03-07 | 965,900 | 2,375,600 | 272,200 | 627,300 | 693,700 | 1,748,300 |
| 2025-02-28 | 1,225,000 | 2,498,700 | 300,300 | 663,100 | 924,700 | 1,835,600 |
| 2025-02-21 | 1,316,800 | 2,560,500 | 334,700 | 727,000 | 982,100 | 1,833,500 |
| 2025-02-14 | 1,412,200 | 2,172,100 | 331,800 | 627,800 | 1,080,400 | 1,544,300 |
| 2025-02-07 | 1,399,700 | 2,145,800 | 326,900 | 613,900 | 1,072,800 | 1,531,900 |
| 2025-01-31 | 1,341,700 | 2,124,900 | 335,800 | 602,300 | 1,005,900 | 1,522,600 |
| 2025-01-24 | 1,288,700 | 2,048,700 | 308,100 | 529,500 | 980,600 | 1,519,200 |
| 2025-01-17 | 875,100 | 2,577,900 | 264,600 | 647,900 | 610,500 | 1,930,000 |
| 2025-01-10 | 855,000 | 2,565,700 | 264,000 | 739,300 | 591,000 | 1,826,400 |
| 2024-12-27 | 906,800 | 2,341,200 | 277,400 | 635,800 | 629,400 | 1,705,400 |
| 2024-12-20 | 864,200 | 2,550,600 | 270,500 | 656,000 | 593,700 | 1,894,600 |
| 2024-12-13 | 873,000 | 2,353,600 | 272,300 | 620,900 | 600,700 | 1,732,700 |
| 2024-12-06 | 895,700 | 2,643,000 | 279,900 | 727,400 | 615,800 | 1,915,600 |
| 2024-11-29 | 800,400 | 2,606,500 | 261,100 | 708,000 | 539,300 | 1,898,500 |
| 2024-11-22 | 500,900 | 2,720,600 | 231,300 | 679,300 | 269,600 | 2,041,300 |
| 2024-11-15 | 568,900 | 2,554,400 | 234,500 | 652,900 | 334,400 | 1,901,500 |
| 2024-11-08 | 595,700 | 2,708,700 | 232,800 | 778,600 | 362,900 | 1,930,100 |
| 2024-11-01 | 527,600 | 2,633,000 | 230,400 | 662,100 | 297,200 | 1,970,900 |
| 2024-10-25 | 541,600 | 2,699,300 | 231,300 | 672,600 | 310,300 | 2,026,700 |
| 2024-10-18 | 546,400 | 2,898,000 | 234,400 | 695,300 | 312,000 | 2,202,700 |
| 2024-10-11 | 542,100 | 3,067,900 | 259,400 | 725,300 | 282,700 | 2,342,600 |
| 2024-10-04 | 491,300 | 3,009,800 | 221,300 | 706,200 | 270,000 | 2,303,600 |
| 2024-09-27 | 532,400 | 2,883,400 | 232,300 | 783,700 | 300,100 | 2,099,700 |
| 2024-09-20 | 469,000 | 3,005,500 | 227,200 | 694,000 | 241,800 | 2,311,500 |
| 2024-09-13 | 481,600 | 2,983,200 | 228,000 | 673,900 | 253,600 | 2,309,300 |
| 2024-09-06 | 514,700 | 2,855,400 | 242,600 | 639,200 | 272,100 | 2,216,200 |
| 2024-08-30 | 585,000 | 2,785,700 | 240,500 | 624,200 | 344,500 | 2,161,500 |
| 2024-08-23 | 651,000 | 2,535,700 | 258,800 | 558,300 | 392,200 | 1,977,400 |
| 2024-08-16 | 641,400 | 2,395,700 | 258,900 | 547,400 | 382,500 | 1,848,300 |
| 2024-08-09 | 586,900 | 2,259,700 | 248,700 | 537,000 | 338,200 | 1,722,700 |
| 2024-08-02 | 539,700 | 3,024,200 | 255,400 | 660,800 | 284,300 | 2,363,400 |
| 2024-07-26 | 569,900 | 2,925,400 | 273,900 | 702,200 | 296,000 | 2,223,200 |
| 2024-07-19 | 638,300 | 2,954,900 | 284,300 | 723,400 | 354,000 | 2,231,500 |
| 2024-07-12 | 749,600 | 2,495,000 | 298,700 | 640,600 | 450,900 | 1,854,400 |
| 2024-07-05 | 792,100 | 2,454,900 | 304,400 | 690,100 | 487,700 | 1,764,800 |
| 2024-06-28 | 696,100 | 2,751,200 | 293,600 | 697,600 | 402,500 | 2,053,600 |
| 2024-06-21 | 788,300 | 2,725,600 | 310,200 | 680,000 | 478,100 | 2,045,600 |
| 2024-06-14 | 777,700 | 2,749,100 | 294,900 | 698,400 | 482,800 | 2,050,700 |
| 2024-06-07 | 937,100 | 2,466,800 | 304,600 | 656,700 | 632,500 | 1,810,100 |
| 2024-05-31 | 870,400 | 2,683,900 | 301,700 | 728,200 | 568,700 | 1,955,700 |
| 2024-05-24 | 827,700 | 3,137,200 | 302,800 | 793,200 | 524,900 | 2,344,000 |
| 2024-05-17 | 889,300 | 3,067,100 | 307,600 | 790,600 | 581,700 | 2,276,500 |
| 2024-05-10 | 800,400 | 3,572,200 | 300,400 | 987,100 | 500,000 | 2,585,100 |
| 2024-05-02 | 671,300 | 3,819,000 | 279,800 | 1,037,100 | 391,500 | 2,781,900 |
| 2024-04-26 | 744,600 | 3,696,300 | 279,800 | 1,031,500 | 464,800 | 2,664,800 |
| 2024-04-19 | 743,900 | 3,880,100 | 280,700 | 1,113,100 | 463,200 | 2,767,000 |
| 2024-04-12 | 831,900 | 3,736,900 | 288,500 | 1,011,000 | 543,400 | 2,725,900 |
| 2024-04-05 | 843,700 | 3,685,700 | 291,200 | 973,900 | 552,500 | 2,711,800 |
| 2024-03-29 | 908,600 | 3,531,600 | 291,300 | 977,600 | 617,300 | 2,554,000 |
| 2024-03-22 | 1,016,900 | 3,423,200 | 299,900 | 986,900 | 717,000 | 2,436,300 |
| 2024-03-15 | 1,072,500 | 3,408,900 | 305,500 | 1,030,800 | 767,000 | 2,378,100 |
| 2024-03-08 | 1,141,800 | 3,500,200 | 304,300 | 1,032,500 | 837,500 | 2,467,700 |
| 2024-03-01 | 1,174,800 | 3,557,900 | 312,800 | 1,038,600 | 862,000 | 2,519,300 |
| 2024-02-22 | 1,213,700 | 3,282,800 | 335,300 | 907,400 | 878,400 | 2,375,400 |
| 2024-02-16 | 1,414,800 | 2,370,100 | 351,900 | 635,800 | 1,062,900 | 1,734,300 |
| 2024-02-09 | 1,535,300 | 2,151,200 | 371,900 | 618,900 | 1,163,400 | 1,532,300 |
| 2024-02-02 | 1,553,100 | 2,123,400 | 380,000 | 637,000 | 1,173,100 | 1,486,400 |
| 2024-01-26 | 1,436,000 | 2,245,100 | 388,900 | 594,200 | 1,047,100 | 1,650,900 |
| 2024-01-19 | 1,652,500 | 2,089,400 | 401,000 | 673,800 | 1,251,500 | 1,415,600 |
| 2024-01-12 | 1,798,800 | 2,215,400 | 438,100 | 813,500 | 1,360,700 | 1,401,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 23:15 | 任天堂 | 「Nintendo Switch 2」の発売に関して |
| 20250204 | 15:30 | 任天堂 | 通期業績予想および配当予想の修正に関するお知らせ |
| 20250204 | 15:30 | 任天堂 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241105 | 15:30 | 任天堂 | 通期業績予想の修正に関するお知らせ |
| 20241105 | 15:30 | 任天堂 | 剰余金の配当（中間配当）および期末配当予想に関するお知らせ |
| 20241105 | 15:30 | 任天堂 | 営業外費用（為替差損）の計上に関するお知らせ |
| 20241105 | 15:30 | 任天堂 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240802 | 15:30 | 任天堂 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:00 | 任天堂 | 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 |
| 20240628 | 11:30 | 任天堂 | 投資単位の引下げに関する考え方および方針等について |
| 20240627 | 16:00 | 任天堂 | 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 |
| 20240507 | 15:30 | 任天堂 | 剰余金の配当に関するお知らせ |
| 20240507 | 15:30 | 任天堂 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240206 | 15:30 | 任天堂 | 通期業績予想および配当予想の修正に関するお知らせ |
| 20240206 | 15:30 | 任天堂 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V0GA | 350 | 2024-12-26 12:37 | 任天堂株式会社 | パブリック・インベストメント・ファンド | 変更報告書 |
| S100UVQZ | 350 | 2024-12-02 16:34 | 任天堂株式会社 | パブリック・インベストメント・ファンド | 変更報告書 |
| S100UQUZ | 350 | 2024-11-13 13:10 | 任天堂株式会社 | パブリック・インベストメント・ファンド | 変更報告書 |
| S100UI10 | 350 | 2024-10-08 15:05 | 任天堂株式会社 | パブリック・インベストメント・ファンド | 変更報告書 |
| S100U3Q3 | 350 | 2024-07-29 14:02 | 任天堂株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T40P | 350 | 2024-03-25 14:24 | 任天堂株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100SYZY | 350 | 2024-03-04 13:20 | 任天堂株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7974 | 1 | 任天堂ホームページ | 2025-04-19 04:27:56 |
| 7974 | 3 | マイニンテンドーゴールドポイント付与終了に関するお知らせ｜お客様へのお知らせ｜任天堂サポート | 2025-02-19 01:29:00 |
| 7974 | 3 | スマートフォン向けアプリ『どうぶつの森 ポケットキャンプ』サービス終了のお知らせ｜お客様へのお知らせ｜任天堂サポート | 2024-08-23 02:31:38 |
| 7974 | 3 | 更新情報｜任天堂 | 2024-06-14 21:35:03 |