| 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 | 503 | 506 | 503 | 505 | 24,500 | 0 | 100% | 100% | 107% | -- | 100% | 103% | 106% | 97% | 100% |
| 20250121 | 506 | 508 | 505 | 508 | 16,500 | 3 | 101% | 100% | 67% | ▲ | 100% | 103% | 106% | 98% | 101% |
| 20250122 | 507 | 509 | 507 | 509 | 14,800 | 1 | 100% | 100% | 90% | ▲▲ | 100% | 102% | 104% | 98% | 101% |
| 20250123 | 516 | 517 | 512 | 517 | 81,400 | 8 | 102% | 100% | 550% | ▲▲▲ | 100% | 103% | 104% | 99% | 103% |
| 20250124 | 517 | 519 | 516 | 517 | 22,200 | 0 | 100% | 100% | 27% | -- | 100% | 102% | 103% | 99% | 103% |
| 20250127 | 520 | 521 | 517 | 519 | 24,000 | 2 | 100% | 100% | 108% | ▲ | 101% | 102% | 103% | 100% | 103% |
| 20250128 | 520 | 528 | 518 | 523 | 50,500 | 4 | 101% | 101% | 210% | ▲▲ | 100% | 100% | 102% | 100% | 104% |
| 20250129 | 523 | 526 | 523 | 524 | 10,800 | 1 | 100% | 100% | 21% | ▲▲▲ | 101% | 100% | 101% | 100% | 104% |
| 20250130 | 528 | 532 | 526 | 532 | 40,900 | 8 | 102% | 101% | 379% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 106% |
| 20250131 | 536 | 536 | 529 | 530 | 33,200 | -2 | 100% | 99% | 81% | ▼ | 98% | 102% | 102% | 100% | 105% |
| 20250203 | 530 | 530 | 521 | 521 | 37,100 | -9 | 98% | 98% | 112% | ▼▼ | 99% | 102% | 104% | 98% | 103% |
| 20250204 | 527 | 531 | 523 | 523 | 13,600 | 2 | 100% | 99% | 37% | ▲ | 101% | 101% | 105% | 98% | 104% |
| 20250205 | 523 | 529 | 523 | 527 | 13,300 | 4 | 101% | 101% | 98% | ▲▲ | 100% | 100% | 104% | 99% | 105% |
| 20250206 | 530 | 531 | 527 | 528 | 28,500 | 1 | 100% | 100% | 214% | ▲▲▲ | 101% | 100% | 103% | 99% | 105% |
| 20250207 | 533 | 538 | 528 | 538 | 33,900 | 10 | 102% | 101% | 119% | ▲▲▲▲ | 98% | 100% | 103% | 100% | 107% |
| 20250210 | 534 | 534 | 525 | 525 | 40,500 | -13 | 98% | 98% | 119% | ▼ | 100% | 101% | 104% | 98% | 104% |
| 20250212 | 527 | 532 | 522 | 529 | 41,100 | 4 | 101% | 100% | 101% | ▲ | 101% | 101% | 104% | 98% | 105% |
| 20250213 | 529 | 532 | 528 | 532 | 20,600 | 3 | 101% | 101% | 50% | ▲▲ | 99% | 99% | 103% | 99% | 106% |
| 20250214 | 535 | 535 | 528 | 531 | 15,500 | -1 | 100% | 99% | 75% | ▼ | 100% | 100% | 103% | 99% | 105% |
| 20250217 | 533 | 533 | 529 | 533 | 23,700 | 2 | 100% | 100% | 153% | ▲ | 100% | 100% | 103% | 99% | 106% |
| 20250218 | 532 | 532 | 528 | 532 | 15,700 | -1 | 100% | 100% | 66% | ▼ | 100% | 100% | 103% | 99% | 105% |
| 20250219 | 531 | 531 | 529 | 531 | 9,600 | -1 | 100% | 100% | 61% | ▼▼ | 100% | 101% | 103% | 99% | 104% |
| 20250220 | 529 | 532 | 527 | 528 | 25,400 | -3 | 99% | 100% | 265% | ▼▼▼ | 100% | 102% | 103% | 98% | 102% |
| 20250225 | 530 | 531 | 525 | 531 | 18,000 | 3 | 101% | 100% | 71% | ▲ | 100% | 102% | 104% | 99% | 103% |
| 20250226 | 528 | 528 | 522 | 526 | 30,800 | -5 | 99% | 100% | 171% | ▼ | 101% | 103% | 104% | 98% | 101% |
| 20250227 | 527 | 533 | 526 | 532 | 22,800 | 6 | 101% | 101% | 74% | ▲ | 99% | 103% | 103% | 99% | 102% |
| 20250228 | 532 | 534 | 529 | 529 | 44,800 | -3 | 99% | 99% | 196% | ▼ | 102% | 104% | 103% | 98% | 102% |
| 20250303 | 531 | 539 | 531 | 539 | 25,600 | 10 | 102% | 102% | 57% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250304 | 537 | 538 | 532 | 535 | 21,300 | -4 | 99% | 100% | 83% | ▼ | 101% | 101% | 102% | 99% | 103% |
| 20250305 | 537 | 545 | 536 | 544 | 42,000 | 9 | 102% | 101% | 197% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250306 | 548 | 550 | 540 | 550 | 37,600 | 6 | 101% | 100% | 90% | ▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20250307 | 548 | 548 | 540 | 542 | 33,300 | -8 | 99% | 99% | 89% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 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% | 92% | 99% | 104% |
| 20250324 | 544 | 545 | 537 | 538 | 81,600 | -9 | 98% | 99% | 165% | ▼ | 99% | 96% | 93% | 98% | 102% |
| 20250325 | 541 | 541 | 535 | 536 | 61,500 | -2 | 100% | 99% | 75% | ▼▼ | 100% | 94% | 93% | 97% | 102% |
| 20250326 | 541 | 541 | 535 | 540 | 72,600 | 4 | 101% | 100% | 118% | ▲ | 100% | 95% | 93% | 98% | 103% |
| 20250327 | 537 | 541 | 536 | 538 | 157,500 | -2 | 100% | 100% | 217% | ▼ | 99% | 96% | 96% | 98% | 102% |
| 20250328 | 525 | 527 | 519 | 521 | 108,600 | -17 | 97% | 99% | 69% | ▼▼ | 99% | 97% | 97% | 95% | 100% |
| 20250331 | 517 | 517 | 509 | 511 | 87,800 | -10 | 98% | 99% | 81% | ▼▼▼ | 100% | 95% | 98% | 93% | 100% |
| 20250401 | 511 | 514 | 509 | 509 | 41,800 | -2 | 100% | 100% | 48% | ▼▼▼▼ | 99% | 94% | 99% | 93% | 100% |
| 20250402 | 509 | 509 | 504 | 505 | 41,400 | -4 | 99% | 99% | 99% | ▼▼▼▼▼ | 99% | 98% | 100% | 92% | 100% |
| 20250403 | 503 | 503 | 498 | 500 | 101,600 | -5 | 99% | 99% | 245% | ▼▼▼▼▼▼ | 97% | 99% | 0% | 91% | 100% |
| 20250404 | 498 | 498 | 476 | 485 | 140,800 | -15 | 97% | 97% | 139% | ▼▼▼▼▼▼▼ | 100% | 104% | 0% | 89% | 100% |
| 20250408 | 478 | 485 | 474 | 480 | 82,000 | -5 | 99% | 100% | 58% | ▼▼▼▼▼▼▼▼ | 99% | 103% | 0% | 88% | 100% |
| 20250409 | 479 | 479 | 466 | 475 | 80,100 | -5 | 99% | 99% | 98% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 0% | 87% | 100% |
| 20250410 | 490 | 493 | 485 | 491 | 71,900 | 16 | 103% | 100% | 90% | ▲ | 102% | 104% | 0% | 90% | 103% |
| 20250411 | 478 | 492 | 475 | 489 | 41,100 | -2 | 100% | 102% | 57% | ▼ | 100% | 101% | 0% | 89% | 103% |
| 20250414 | 497 | 498 | 491 | 495 | 44,400 | 6 | 101% | 100% | 108% | ▲ | 99% | 101% | 0% | 90% | 104% |
| 20250415 | 497 | 499 | 494 | 494 | 28,700 | -1 | 100% | 99% | 65% | ▼ | 99% | 0% | 0% | 90% | 104% |
| 20250416 | 499 | 499 | 494 | 494 | 26,100 | 0 | 100% | 99% | 91% | -- | 100% | 0% | 0% | 90% | 104% |
| 20250417 | 496 | 497 | 494 | 495 | 21,000 | 1 | 100% | 100% | 80% | ▲ | 101% | 0% | 0% | 90% | 104% |
| 20250418 | 499 | 502 | 495 | 502 | 47,400 | 7 | 101% | 101% | 226% | ▲▲ | % | % | % | 92% | 106% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 15:30 | ナカバヤシ | 代表取締役の異動ならびに取締役・執行役員人事に関するお知らせ |
| 20250402 | 15:30 | ナカバヤシ | 機構改革に関するお知らせ |
| 20250402 | 15:30 | ナカバヤシ | 当社子会社との会社分割（簡易吸収分割）の方針決定に関するお知らせ |
| 20241213 | 15:30 | ナカバヤシ | 役員の異動に関するお知らせ |
| 20241108 | 16:00 | ナカバヤシ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | ナカバヤシ | 業績予想の修正に関するお知らせ |
| 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
| 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 | 2025-04-19 06:22:44 |
| 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 |