| 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 | 550 | 550 | 541 | 541 | 36,800 | -9 | 98% | 98% | 117% | ▼▼ | 98% | 104% | 95% | 97% | 100% |
| 20240726 | 558 | 558 | 546 | 546 | 65,300 | 5 | 101% | 98% | 177% | ▲ | 101% | 101% | 96% | 98% | 101% |
| 20240729 | 553 | 557 | 550 | 557 | 30,200 | 11 | 102% | 101% | 46% | ▲▲ | 101% | 95% | 96% | 99% | 103% |
| 20240730 | 558 | 567 | 557 | 566 | 89,200 | 9 | 102% | 101% | 295% | ▲▲▲ | 103% | 91% | 95% | 100% | 105% |
| 20240731 | 562 | 579 | 561 | 579 | 131,700 | 13 | 102% | 103% | 148% | ▲▲▲▲ | 98% | 92% | 93% | 100% | 107% |
| 20240801 | 572 | 573 | 557 | 558 | 53,900 | -21 | 96% | 98% | 41% | ▼ | 96% | 96% | 97% | 96% | 103% |
| 20240802 | 549 | 549 | 529 | 529 | 67,900 | -29 | 95% | 96% | 126% | ▼▼ | 93% | 99% | 103% | 91% | 100% |
| 20240805 | 519 | 525 | 480 | 485 | 134,500 | -44 | 92% | 93% | 198% | ▼▼▼ | 105% | 107% | 109% | 84% | 100% |
| 20240806 | 488 | 517 | 488 | 512 | 73,600 | 27 | 106% | 105% | 55% | ▲ | 103% | 103% | 105% | 88% | 106% |
| 20240807 | 508 | 531 | 507 | 525 | 51,200 | 13 | 103% | 103% | 70% | ▲▲ | 99% | 101% | 103% | 91% | 108% |
| 20240808 | 520 | 524 | 515 | 515 | 29,900 | -10 | 98% | 99% | 58% | ▼ | 99% | 101% | 102% | 89% | 106% |
| 20240809 | 523 | 523 | 512 | 516 | 40,900 | 1 | 100% | 99% | 137% | ▲ | 100% | 102% | 103% | 89% | 106% |
| 20240813 | 520 | 522 | 518 | 522 | 31,700 | 6 | 101% | 100% | 78% | ▲▲ | 100% | 101% | 102% | 90% | 108% |
| 20240814 | 524 | 528 | 521 | 525 | 17,700 | 3 | 101% | 100% | 56% | ▲▲▲ | 99% | 100% | 102% | 91% | 108% |
| 20240815 | 526 | 529 | 519 | 520 | 29,000 | -5 | 99% | 99% | 164% | ▼ | 101% | 101% | 102% | 90% | 107% |
| 20240816 | 523 | 528 | 523 | 528 | 18,600 | 8 | 102% | 101% | 64% | ▲ | 99% | 100% | 101% | 91% | 109% |
| 20240819 | 528 | 529 | 520 | 521 | 27,900 | -7 | 99% | 99% | 150% | ▼ | 100% | 101% | 102% | 90% | 107% |
| 20240820 | 526 | 527 | 523 | 527 | 15,000 | 6 | 101% | 100% | 54% | ▲ | 100% | 101% | 101% | 91% | 109% |
| 20240821 | 526 | 528 | 523 | 526 | 5,600 | -1 | 100% | 100% | 37% | ▼ | 101% | 101% | 101% | 91% | 108% |
| 20240822 | 526 | 529 | 524 | 529 | 10,300 | 3 | 101% | 101% | 184% | ▲ | 100% | 101% | 99% | 91% | 109% |
| 20240823 | 529 | 534 | 528 | 529 | 21,000 | 0 | 100% | 100% | 204% | -- | 99% | 100% | 100% | 91% | 109% |
| 20240826 | 531 | 531 | 526 | 526 | 15,800 | -3 | 99% | 99% | 75% | ▼ | 101% | 101% | 100% | 91% | 108% |
| 20240827 | 528 | 533 | 527 | 533 | 14,500 | 7 | 101% | 101% | 92% | ▲ | 99% | 100% | 101% | 92% | 110% |
| 20240828 | 534 | 534 | 528 | 530 | 17,000 | -3 | 99% | 99% | 117% | ▼ | 101% | 101% | 102% | 92% | 109% |
| 20240829 | 527 | 533 | 527 | 533 | 13,600 | 3 | 101% | 101% | 80% | ▲ | 100% | 99% | 101% | 96% | 110% |
| 20240830 | 533 | 533 | 531 | 533 | 18,200 | 0 | 100% | 100% | 134% | -- | 100% | 99% | 101% | 100% | 110% |
| 20240902 | 534 | 534 | 528 | 533 | 20,000 | 0 | 100% | 100% | 110% | -- | 101% | 99% | 102% | 100% | 110% |
| 20240903 | 530 | 534 | 530 | 534 | 11,100 | 1 | 100% | 101% | 56% | ▲ | 99% | 99% | 102% | 100% | 104% |
| 20240904 | 528 | 531 | 522 | 522 | 40,700 | -12 | 98% | 99% | 367% | ▼ | 101% | 100% | 102% | 98% | 101% |
| 20240905 | 525 | 529 | 524 | 529 | 21,000 | 7 | 101% | 101% | 52% | ▲ | 99% | 99% | 102% | 99% | 103% |
| 20240906 | 530 | 530 | 522 | 525 | 33,800 | -4 | 99% | 99% | 161% | ▼ | 100% | 100% | 103% | 98% | 102% |
| 20240909 | 524 | 526 | 518 | 525 | 35,200 | 0 | 100% | 100% | 104% | -- | 100% | 99% | 102% | 98% | 101% |
| 20240910 | 526 | 526 | 520 | 524 | 18,500 | -1 | 100% | 100% | 53% | ▼ | 99% | 100% | 102% | 98% | 101% |
| 20240911 | 522 | 522 | 511 | 515 | 37,800 | -9 | 98% | 99% | 204% | ▼▼ | 101% | 101% | 103% | 96% | 100% |
| 20240912 | 518 | 523 | 518 | 523 | 23,000 | 8 | 102% | 101% | 61% | ▲ | 99% | 100% | 102% | 98% | 102% |
| 20240913 | 524 | 524 | 518 | 519 | 34,500 | -4 | 99% | 99% | 150% | ▼ | 101% | 103% | 103% | 97% | 101% |
| 20240917 | 516 | 522 | 514 | 521 | 28,600 | 2 | 100% | 101% | 83% | ▲ | 100% | 102% | 103% | 98% | 101% |
| 20240918 | 520 | 521 | 515 | 521 | 17,000 | 0 | 100% | 100% | 59% | -- | 101% | 103% | 102% | 98% | 101% |
| 20240919 | 521 | 524 | 519 | 524 | 16,400 | 3 | 101% | 101% | 96% | ▲ | 100% | 103% | 102% | 98% | 102% |
| 20240920 | 524 | 525 | 520 | 525 | 27,600 | 1 | 100% | 100% | 168% | ▲▲ | 101% | 100% | 100% | 98% | 102% |
| 20240924 | 526 | 529 | 524 | 529 | 24,500 | 4 | 101% | 101% | 89% | ▲▲▲ | 99% | 99% | 99% | 99% | 103% |
| 20240925 | 532 | 532 | 526 | 529 | 23,300 | 0 | 100% | 99% | 95% | -- | 101% | 99% | 99% | 99% | 103% |
| 20240926 | 531 | 538 | 530 | 538 | 53,400 | 9 | 102% | 101% | 229% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20240927 | 528 | 530 | 525 | 528 | 35,800 | -10 | 98% | 100% | 67% | ▼ | 100% | 102% | 101% | 98% | 103% |
| 20240930 | 521 | 522 | 516 | 520 | 45,800 | -8 | 98% | 100% | 128% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20241001 | 530 | 530 | 525 | 528 | 13,900 | 8 | 102% | 100% | 30% | ▲ | 99% | 101% | 100% | 98% | 103% |
| 20241002 | 527 | 528 | 523 | 523 | 15,700 | -5 | 99% | 99% | 113% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241003 | 528 | 529 | 525 | 529 | 12,700 | 6 | 101% | 100% | 81% | ▲ | 101% | 100% | 100% | 98% | 103% |
| 20241004 | 526 | 531 | 526 | 531 | 15,400 | 2 | 100% | 101% | 121% | ▲▲ | 101% | 98% | 100% | 99% | 103% |
| 20241007 | 530 | 534 | 529 | 534 | 35,100 | 3 | 101% | 101% | 228% | ▲▲▲ | 99% | 99% | 0% | 99% | 104% |
| 20241008 | 530 | 532 | 525 | 525 | 14,600 | -9 | 98% | 99% | 42% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241009 | 527 | 527 | 523 | 524 | 11,900 | -1 | 100% | 99% | 82% | ▼▼ | 99% | 99% | 0% | 97% | 102% |
| 20241010 | 524 | 524 | 520 | 520 | 10,500 | -4 | 99% | 99% | 88% | ▼▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241011 | 521 | 522 | 520 | 522 | 12,600 | 2 | 100% | 100% | 120% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241015 | 522 | 524 | 521 | 524 | 12,100 | 2 | 100% | 100% | 96% | ▲▲ | 100% | 101% | 0% | 97% | 101% |
| 20241016 | 522 | 525 | 521 | 521 | 12,700 | -3 | 99% | 100% | 105% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241017 | 521 | 523 | 520 | 520 | 11,900 | -1 | 100% | 100% | 94% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 520 | 522 | 520 | 521 | 6,300 | 1 | 100% | 100% | 53% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 521 | 522 | 520 | 522 | 10,500 | 1 | 100% | 100% | 167% | ▲▲ | 102% | 0% | 0% | 97% | 100% |
| 20241022 | 520 | 528 | 517 | 528 | 42,700 | 6 | 101% | 102% | 407% | ▲▲▲ | % | % | % | 98% | 102% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 15:00 | ナカバヤシ | 連結子会社（株式会社ビックスリー）株式の取得（直接所有の完全子会社化） 及び吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240712 | 15:00 | ナカバヤシ | 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 |
| 20240627 | 15:00 | ナカバヤシ | 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 |
| 20240510 | 15:30 | ナカバヤシ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | ナカバヤシ | 第4次中期経営計画「Go on 5ing」策定に関するお知らせ |
| 20240510 | 15:30 | ナカバヤシ | 報告セグメントの変更に関するお知らせ |
| 20240510 | 15:30 | ナカバヤシ | 定款一部変更に関するお知らせ |
| 20240510 | 15:30 | ナカバヤシ | 役員の異動に関するお知らせ |
| 20240409 | 15:00 | ナカバヤシ | 連結子会社の吸収合併による抱合せ株式消滅差益（特別利益）の発生に関するお知らせ |
| 20240315 | 15:00 | ナカバヤシ | 組織再編に伴う人事異動に関するお知らせ |
| 20240214 | 17:00 | ナカバヤシ | 連結子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 20240209 | 15:30 | ナカバヤシ | 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
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 | 2024-10-23 03:22:09 |
| 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 |