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 | 545 | 545 | 542 | 543 | 19,100 | 1 | 100% | 100% | 57% | ▲ | 99% | 100% | 100% | 99% | 103% |
20250311 | 542 | 544 | 533 | 537 | 57,200 | -6 | 99% | 99% | 299% | ▼ | 100% | 101% | 100% | 98% | 102% |
20250312 | 538 | 541 | 536 | 540 | 48,400 | 3 | 101% | 100% | 85% | ▲ | 100% | 101% | 96% | 98% | 103% |
20250313 | 540 | 541 | 537 | 540 | 22,700 | 0 | 100% | 100% | 47% | -- | 100% | 102% | 95% | 98% | 103% |
20250314 | 538 | 540 | 538 | 540 | 31,100 | 0 | 100% | 100% | 137% | -- | 100% | 101% | 94% | 98% | 103% |
20250317 | 540 | 542 | 539 | 541 | 28,400 | 1 | 100% | 100% | 91% | ▲ | 100% | 99% | 93% | 98% | 103% |
20250318 | 541 | 541 | 538 | 541 | 49,100 | 0 | 100% | 100% | 173% | -- | 101% | 100% | 92% | 98% | 103% |
20250319 | 541 | 544 | 540 | 544 | 39,300 | 3 | 101% | 101% | 80% | ▲ | 101% | 100% | 93% | 99% | 103% |
20250321 | 542 | 547 | 541 | 547 | 49,500 | 3 | 101% | 101% | 126% | ▲▲ | 99% | 99% | 93% | 99% | 104% |
20250324 | 544 | 545 | 537 | 538 | 81,600 | -9 | 98% | 99% | 165% | ▼ | 99% | 96% | 94% | 98% | 102% |
20250325 | 541 | 541 | 535 | 536 | 61,500 | -2 | 100% | 99% | 75% | ▼▼ | 100% | 94% | 94% | 97% | 102% |
20250326 | 541 | 541 | 535 | 540 | 72,600 | 4 | 101% | 100% | 118% | ▲ | 100% | 95% | 95% | 98% | 103% |
20250327 | 537 | 541 | 536 | 538 | 157,500 | -2 | 100% | 100% | 217% | ▼ | 99% | 96% | 97% | 98% | 102% |
20250328 | 525 | 527 | 519 | 521 | 108,600 | -17 | 97% | 99% | 69% | ▼▼ | 99% | 97% | 98% | 95% | 100% |
20250331 | 517 | 517 | 509 | 511 | 87,800 | -10 | 98% | 99% | 81% | ▼▼▼ | 100% | 95% | 101% | 93% | 100% |
20250401 | 511 | 514 | 509 | 509 | 41,800 | -2 | 100% | 100% | 48% | ▼▼▼▼ | 99% | 94% | 103% | 93% | 100% |
20250402 | 509 | 509 | 504 | 505 | 41,400 | -4 | 99% | 99% | 99% | ▼▼▼▼▼ | 99% | 98% | 104% | 92% | 100% |
20250403 | 503 | 503 | 498 | 500 | 101,600 | -5 | 99% | 99% | 245% | ▼▼▼▼▼▼ | 97% | 99% | 105% | 91% | 100% |
20250404 | 498 | 498 | 476 | 485 | 140,800 | -15 | 97% | 97% | 139% | ▼▼▼▼▼▼▼ | 100% | 104% | 110% | 89% | 100% |
20250408 | 478 | 485 | 474 | 480 | 82,000 | -5 | 99% | 100% | 58% | ▼▼▼▼▼▼▼▼ | 99% | 103% | 111% | 88% | 100% |
20250409 | 479 | 479 | 466 | 475 | 80,100 | -5 | 99% | 99% | 98% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 109% | 87% | 100% |
20250410 | 490 | 493 | 485 | 491 | 71,900 | 16 | 103% | 100% | 90% | ▲ | 102% | 104% | 113% | 90% | 103% |
20250411 | 478 | 492 | 475 | 489 | 41,100 | -2 | 100% | 102% | 57% | ▼ | 100% | 101% | 108% | 89% | 103% |
20250414 | 497 | 498 | 491 | 495 | 44,400 | 6 | 101% | 100% | 108% | ▲ | 99% | 101% | 108% | 90% | 104% |
20250415 | 497 | 499 | 494 | 494 | 28,700 | -1 | 100% | 99% | 65% | ▼ | 99% | 101% | 108% | 90% | 104% |
20250416 | 499 | 499 | 494 | 494 | 26,100 | 0 | 100% | 99% | 91% | -- | 100% | 102% | 108% | 90% | 104% |
20250417 | 496 | 497 | 494 | 495 | 21,000 | 1 | 100% | 100% | 80% | ▲ | 101% | 102% | 108% | 90% | 104% |
20250418 | 499 | 502 | 495 | 502 | 47,400 | 7 | 101% | 101% | 226% | ▲▲ | 100% | 100% | 107% | 92% | 106% |
20250421 | 503 | 504 | 501 | 504 | 31,000 | 2 | 100% | 100% | 65% | ▲▲▲ | 101% | 102% | 107% | 93% | 106% |
20250422 | 501 | 506 | 501 | 506 | 32,700 | 2 | 100% | 101% | 105% | ▲▲▲▲ | 100% | 102% | 106% | 94% | 107% |
20250423 | 506 | 508 | 504 | 508 | 40,000 | 2 | 100% | 100% | 122% | ▲▲▲▲▲ | 99% | 104% | 105% | 94% | 107% |
20250424 | 507 | 507 | 503 | 503 | 29,400 | -5 | 99% | 99% | 74% | ▼ | 100% | 104% | 103% | 93% | 106% |
20250425 | 504 | 506 | 501 | 503 | 30,300 | 0 | 100% | 100% | 103% | -- | 100% | 103% | 102% | 97% | 106% |
20250428 | 507 | 510 | 502 | 509 | 89,000 | 6 | 101% | 100% | 294% | ▲ | 101% | 104% | 101% | 100% | 107% |
20250430 | 511 | 518 | 509 | 518 | 61,500 | 9 | 102% | 101% | 69% | ▲▲ | 100% | 101% | 98% | 100% | 109% |
20250501 | 525 | 529 | 523 | 525 | 54,900 | 7 | 101% | 100% | 89% | ▲▲▲ | 100% | 102% | 98% | 100% | 111% |
20250502 | 525 | 525 | 521 | 524 | 40,300 | -1 | 100% | 100% | 73% | ▼ | 100% | 103% | 99% | 100% | 110% |
20250507 | 522 | 527 | 520 | 522 | 47,500 | -2 | 100% | 100% | 118% | ▼▼ | 101% | 101% | 98% | 99% | 110% |
20250508 | 524 | 531 | 522 | 531 | 35,700 | 9 | 102% | 101% | 75% | ▲ | 100% | 97% | 97% | 100% | 112% |
20250509 | 532 | 535 | 528 | 532 | 46,700 | 1 | 100% | 100% | 131% | ▲▲ | 101% | 96% | 96% | 100% | 112% |
20250512 | 535 | 542 | 535 | 538 | 91,600 | 6 | 101% | 101% | 196% | ▲▲▲ | 99% | 96% | 96% | 100% | 110% |
20250513 | 538 | 540 | 528 | 530 | 38,400 | -8 | 99% | 99% | 42% | ▼ | 98% | 98% | 98% | 99% | 108% |
20250514 | 526 | 529 | 518 | 518 | 42,400 | -12 | 98% | 98% | 110% | ▼▼ | 99% | 99% | 99% | 96% | 105% |
20250515 | 518 | 519 | 514 | 514 | 21,500 | -4 | 99% | 99% | 51% | ▼▼▼ | 100% | 100% | 100% | 96% | 104% |
20250516 | 514 | 517 | 510 | 513 | 38,900 | -1 | 100% | 100% | 181% | ▼▼▼▼ | 101% | 100% | 100% | 95% | 104% |
20250519 | 511 | 517 | 511 | 516 | 31,900 | 3 | 101% | 101% | 82% | ▲ | 99% | 98% | 99% | 96% | 104% |
20250520 | 515 | 519 | 511 | 512 | 25,800 | -4 | 99% | 99% | 81% | ▼ | 100% | 99% | 100% | 95% | 102% |
20250521 | 512 | 515 | 511 | 513 | 22,600 | 1 | 100% | 100% | 88% | ▲ | 100% | 100% | 100% | 95% | 102% |
20250522 | 510 | 514 | 508 | 509 | 28,000 | -4 | 99% | 100% | 124% | ▼ | 99% | 101% | 100% | 95% | 101% |
20250523 | 508 | 510 | 502 | 504 | 60,100 | -5 | 99% | 99% | 215% | ▼▼ | 100% | 102% | 0% | 94% | 100% |
20250526 | 506 | 507 | 505 | 505 | 20,100 | 1 | 100% | 100% | 33% | ▲ | 101% | 102% | 0% | 94% | 100% |
20250527 | 505 | 511 | 505 | 509 | 24,000 | 4 | 101% | 101% | 119% | ▲▲ | 100% | 100% | 0% | 95% | 101% |
20250528 | 512 | 512 | 508 | 510 | 34,400 | 1 | 100% | 100% | 143% | ▲▲▲ | 101% | 100% | 0% | 95% | 101% |
20250529 | 511 | 514 | 511 | 514 | 33,100 | 4 | 101% | 101% | 96% | ▲▲▲▲ | 100% | 99% | 0% | 96% | 102% |
20250530 | 514 | 515 | 511 | 515 | 30,000 | 1 | 100% | 100% | 91% | ▲▲▲▲▲ | 99% | 99% | 0% | 96% | 102% |
20250602 | 515 | 515 | 511 | 511 | 21,300 | -4 | 99% | 99% | 71% | ▼ | 99% | 100% | 0% | 95% | 101% |
20250603 | 510 | 510 | 505 | 506 | 32,000 | -5 | 99% | 99% | 150% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
20250604 | 510 | 512 | 508 | 511 | 19,800 | 5 | 101% | 100% | 62% | ▲ | 100% | 0% | 0% | 95% | 101% |
20250605 | 510 | 511 | 508 | 508 | 22,800 | -3 | 99% | 100% | 115% | ▼ | 100% | 0% | 0% | 94% | 101% |
20250606 | 509 | 512 | 508 | 509 | 18,800 | 1 | 100% | 100% | 82% | ▲ | % | % | % | 95% | 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 | 6,400 | 61,000 | 0 | 12,700 | 6,400 | 48,300 |
2025-05-23 | 8,200 | 63,900 | 0 | 12,400 | 8,200 | 51,500 |
2025-05-16 | 6,700 | 59,000 | 0 | 11,500 | 6,700 | 47,500 |
2025-05-09 | 7,900 | 50,400 | 0 | 10,900 | 7,900 | 39,500 |
2025-05-02 | 6,600 | 47,100 | 0 | 10,400 | 6,600 | 36,700 |
2025-04-25 | 6,000 | 60,700 | 0 | 12,700 | 6,000 | 48,000 |
2025-04-18 | 6,600 | 61,400 | 0 | 16,700 | 6,600 | 44,700 |
2025-04-11 | 2,400 | 60,400 | 0 | 17,400 | 2,400 | 43,000 |
2025-04-04 | 5,100 | 66,500 | 3,000 | 18,300 | 2,100 | 48,200 |
2025-03-28 | 12,500 | 48,000 | 6,900 | 12,800 | 5,600 | 35,200 |
2025-03-21 | 27,300 | 53,700 | 14,700 | 11,900 | 12,600 | 41,800 |
2025-03-14 | 20,900 | 55,300 | 9,500 | 11,500 | 11,400 | 43,800 |
2025-03-07 | 17,500 | 44,400 | 5,400 | 12,000 | 12,100 | 32,400 |
2025-02-28 | 9,700 | 38,200 | 900 | 12,900 | 8,800 | 25,300 |
2025-02-21 | 8,600 | 44,400 | 900 | 13,100 | 7,700 | 31,300 |
2025-02-14 | 9,200 | 47,200 | 700 | 13,800 | 8,500 | 33,400 |
2025-02-07 | 8,700 | 50,800 | 700 | 14,600 | 8,000 | 36,200 |
2025-01-31 | 10,200 | 39,400 | 700 | 13,700 | 9,500 | 25,700 |
2025-01-24 | 7,100 | 51,300 | 700 | 14,700 | 6,400 | 36,600 |
2025-01-17 | 5,500 | 43,800 | 0 | 14,700 | 5,500 | 29,100 |
2025-01-10 | 5,700 | 34,800 | 0 | 14,900 | 5,700 | 19,900 |
2024-12-27 | 7,100 | 50,100 | 0 | 14,000 | 7,100 | 36,100 |
2024-12-20 | 3,100 | 46,200 | 0 | 12,300 | 3,100 | 33,900 |
2024-12-13 | 3,300 | 45,100 | 0 | 11,800 | 3,300 | 33,300 |
2024-12-06 | 3,300 | 42,500 | 0 | 11,500 | 3,300 | 31,000 |
2024-11-29 | 3,600 | 39,900 | 0 | 12,300 | 3,600 | 27,600 |
2024-11-22 | 3,300 | 31,200 | 0 | 9,900 | 3,300 | 21,300 |
2024-11-15 | 3,300 | 33,000 | 0 | 11,900 | 3,300 | 21,100 |
2024-11-08 | 3,700 | 37,900 | 0 | 12,200 | 3,700 | 25,700 |
2024-11-01 | 3,400 | 33,700 | 0 | 9,900 | 3,400 | 23,800 |
2024-10-25 | 3,300 | 32,100 | 0 | 11,300 | 3,300 | 20,800 |
2024-10-18 | 3,300 | 29,500 | 0 | 10,200 | 3,300 | 19,300 |
2024-10-11 | 3,700 | 26,500 | 0 | 10,200 | 3,700 | 16,300 |
2024-10-04 | 1,700 | 20,000 | 0 | 10,300 | 1,700 | 9,700 |
2024-09-27 | 1,500 | 23,800 | 0 | 10,800 | 1,500 | 13,000 |
2024-09-20 | 1,500 | 39,600 | 0 | 10,300 | 1,500 | 29,300 |
2024-09-13 | 1,700 | 45,200 | 0 | 10,400 | 1,700 | 34,800 |
2024-09-06 | 8,700 | 47,200 | 0 | 10,100 | 8,700 | 37,100 |
2024-08-30 | 4,900 | 44,200 | 0 | 9,700 | 4,900 | 34,500 |
2024-08-23 | 4,600 | 52,900 | 0 | 9,700 | 4,600 | 43,200 |
2024-08-16 | 8,600 | 46,800 | 0 | 9,600 | 8,600 | 37,200 |
2024-08-09 | 7,300 | 53,300 | 0 | 8,400 | 7,300 | 44,900 |
2024-08-02 | 4,700 | 45,800 | 0 | 12,800 | 4,700 | 33,000 |
2024-07-26 | 900 | 52,400 | 0 | 19,100 | 900 | 33,300 |
2024-07-19 | 1,400 | 46,600 | 0 | 16,400 | 1,400 | 30,200 |
2024-07-12 | 1,300 | 37,500 | 0 | 15,400 | 1,300 | 22,100 |
2024-07-05 | 1,400 | 35,400 | 0 | 16,500 | 1,400 | 18,900 |
2024-06-28 | 2,500 | 40,400 | 0 | 22,600 | 2,500 | 17,800 |
2024-06-21 | 100 | 38,900 | 0 | 18,800 | 100 | 20,100 |
2024-06-14 | 0 | 42,800 | 0 | 19,600 | 0 | 23,200 |
2024-06-07 | 1,700 | 37,700 | 0 | 17,600 | 1,700 | 20,100 |
2024-05-31 | 1,000 | 32,900 | 0 | 19,300 | 1,000 | 13,600 |
2024-05-24 | 1,100 | 37,000 | 0 | 19,900 | 1,100 | 17,100 |
2024-05-17 | 1,700 | 36,300 | 0 | 17,100 | 1,700 | 19,200 |
2024-05-10 | 2,500 | 35,200 | 0 | 15,500 | 2,500 | 19,700 |
2024-05-02 | 3,400 | 34,200 | 0 | 15,300 | 3,400 | 18,900 |
2024-04-26 | 2,600 | 36,300 | 0 | 16,500 | 2,600 | 19,800 |
2024-04-19 | 2,000 | 40,300 | 0 | 16,300 | 2,000 | 24,000 |
2024-04-12 | 1,900 | 34,200 | 0 | 18,600 | 1,900 | 15,600 |
2024-04-05 | 6,900 | 41,900 | 0 | 21,200 | 6,900 | 20,700 |
2024-03-29 | 8,900 | 32,800 | 500 | 17,300 | 8,400 | 15,500 |
2024-03-22 | 10,700 | 57,000 | 7,400 | 18,400 | 3,300 | 38,600 |
2024-03-15 | 6,800 | 58,300 | 3,600 | 19,200 | 3,200 | 39,100 |
2024-03-08 | 4,000 | 48,800 | 1,300 | 19,500 | 2,700 | 29,300 |
2024-03-01 | 2,600 | 53,200 | 300 | 25,200 | 2,300 | 28,000 |
2024-02-22 | 600 | 55,000 | 100 | 27,700 | 500 | 27,300 |
2024-02-16 | 600 | 46,500 | 0 | 24,200 | 600 | 22,300 |
2024-02-09 | 1,000 | 44,800 | 0 | 24,000 | 1,000 | 20,800 |
2024-02-02 | 4,000 | 40,300 | 0 | 17,200 | 4,000 | 23,100 |
2024-01-26 | 1,700 | 43,600 | 0 | 16,200 | 1,700 | 27,400 |
2024-01-19 | 3,800 | 44,200 | 0 | 19,700 | 3,800 | 24,500 |
2024-01-12 | 13,800 | 43,600 | 0 | 17,600 | 13,800 | 26,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VCDT | 350 | 2025-03-06 13:08 | ナカバヤシ株式会社 | 株式会社りそな銀行 | 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 |
---|---|---|---|
7987 | 1 | ナカバヤシ株式会社:アルバム・製本・シュレッダー・情報整理の総合サポーター | 2025-06-07 10:26:36 |
7987 | 2 | ニュース | ナカバヤシ株式会社:アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:18 |
7987 | 2 | IRカレンダー | IR情報 | 企業・IR情報 | ナカバヤシ株式会社:アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:16 |
7987 | 2 | 株主優待制度 | IR情報 | 企業・IR情報 | ナカバヤシ株式会社:アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:15 |
7987 | 2 | 電子公告 | IR情報 | 企業・IR情報 | ナカバヤシ株式会社:アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:14 |
7987 | 2 | 株式情報 | IR情報 | 企業・IR情報 | ナカバヤシ株式会社:アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:13 |
7987 | 2 | IR資料室 | IR情報 | 企業・IR情報 | ナカバヤシ株式会社:アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:11 |
7987 | 2 | 業績・財務ハイライト | IR情報 | 企業・IR情報 | ナカバヤシ株式会社:アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:07 |
7987 | 2 | 企業・IR情報 | ナカバヤシ株式会社:アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-18 09:18:54 |
7987 | 2 | IR情報 | 企業・IR情報 | ナカバヤシ株式会社:アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-14 14:56:21 |