| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 236 | 236 | 234 | 235 | 9,400 | -1 | 100% | 100% | 109% | ▼ | 100% | 104% | 103% | 98% | 102% |
| 20240925 | 236 | 236 | 233 | 236 | 3,000 | 1 | 100% | 100% | 32% | ▲ | 102% | 105% | 103% | 98% | 103% |
| 20240926 | 235 | 239 | 235 | 239 | 10,500 | 3 | 101% | 102% | 350% | ▲▲ | 101% | 102% | 103% | 100% | 104% |
| 20240927 | 237 | 240 | 236 | 240 | 8,900 | 1 | 100% | 101% | 85% | ▲▲▲ | 100% | 103% | 104% | 100% | 104% |
| 20240930 | 233 | 235 | 233 | 234 | 11,400 | -6 | 98% | 100% | 128% | ▼ | 98% | 96% | 97% | 98% | 102% |
| 20241001 | 250 | 250 | 242 | 246 | 40,900 | 12 | 105% | 98% | 359% | ▲ | 98% | 98% | 99% | 100% | 107% |
| 20241002 | 246 | 246 | 241 | 242 | 12,100 | -4 | 98% | 98% | 30% | ▼ | 99% | 100% | 100% | 98% | 105% |
| 20241003 | 242 | 242 | 239 | 240 | 7,800 | -2 | 99% | 99% | 64% | ▼▼ | 100% | 101% | 101% | 98% | 104% |
| 20241004 | 240 | 240 | 240 | 240 | 2,500 | 0 | 100% | 100% | 32% | -- | 100% | 101% | 100% | 98% | 104% |
| 20241007 | 241 | 241 | 240 | 241 | 3,100 | 1 | 100% | 100% | 124% | ▲ | 100% | 100% | 100% | 98% | 105% |
| 20241008 | 241 | 242 | 240 | 242 | 3,500 | 1 | 100% | 100% | 113% | ▲▲ | 100% | 100% | 98% | 98% | 105% |
| 20241009 | 242 | 242 | 240 | 241 | 3,500 | -1 | 100% | 100% | 100% | ▼ | 101% | 101% | 98% | 98% | 105% |
| 20241010 | 241 | 243 | 241 | 243 | 6,300 | 2 | 101% | 101% | 180% | ▲ | 99% | 100% | 98% | 99% | 106% |
| 20241011 | 243 | 243 | 240 | 241 | 8,600 | -2 | 99% | 99% | 137% | ▼ | 100% | 100% | 98% | 98% | 103% |
| 20241015 | 243 | 244 | 242 | 242 | 9,100 | 1 | 100% | 100% | 106% | ▲ | 99% | 100% | 98% | 98% | 104% |
| 20241016 | 243 | 243 | 240 | 241 | 12,600 | -1 | 100% | 99% | 138% | ▼ | 101% | 100% | 99% | 98% | 103% |
| 20241017 | 241 | 243 | 239 | 243 | 10,900 | 2 | 101% | 101% | 87% | ▲ | 99% | 99% | 98% | 99% | 104% |
| 20241018 | 243 | 243 | 241 | 241 | 3,100 | -2 | 99% | 99% | 28% | ▼ | 100% | 98% | 99% | 98% | 103% |
| 20241021 | 243 | 243 | 241 | 243 | 6,900 | 2 | 101% | 100% | 223% | ▲ | 98% | 96% | 99% | 99% | 104% |
| 20241022 | 243 | 243 | 239 | 239 | 13,600 | -4 | 98% | 98% | 197% | ▼ | 101% | 97% | 101% | 97% | 102% |
| 20241023 | 239 | 241 | 238 | 241 | 5,300 | 2 | 101% | 101% | 39% | ▲ | 99% | 97% | 101% | 98% | 103% |
| 20241024 | 239 | 239 | 237 | 237 | 6,000 | -4 | 98% | 99% | 113% | ▼ | 99% | 96% | 103% | 96% | 101% |
| 20241025 | 236 | 236 | 234 | 234 | 9,300 | -3 | 99% | 99% | 155% | ▼▼ | 100% | 100% | 105% | 95% | 100% |
| 20241028 | 231 | 233 | 231 | 232 | 6,900 | -2 | 99% | 100% | 74% | ▼▼▼ | 100% | 99% | 105% | 94% | 100% |
| 20241029 | 232 | 232 | 230 | 232 | 17,600 | 0 | 100% | 100% | 255% | -- | 96% | 101% | 106% | 94% | 100% |
| 20241030 | 230 | 232 | 221 | 221 | 91,100 | -11 | 95% | 96% | 518% | ▼ | 102% | 105% | 109% | 91% | 100% |
| 20241031 | 222 | 227 | 222 | 227 | 20,500 | 6 | 103% | 102% | 23% | ▲ | 100% | 103% | 106% | 93% | 103% |
| 20241101 | 229 | 230 | 228 | 230 | 8,700 | 3 | 101% | 100% | 42% | ▲▲ | 100% | 104% | 106% | 95% | 104% |
| 20241105 | 230 | 230 | 229 | 230 | 10,600 | 0 | 100% | 100% | 122% | -- | 101% | 104% | 106% | 95% | 104% |
| 20241106 | 230 | 233 | 230 | 232 | 9,700 | 2 | 101% | 101% | 92% | ▲ | 100% | 102% | 104% | 95% | 105% |
| 20241107 | 233 | 234 | 231 | 233 | 9,700 | 1 | 100% | 100% | 100% | ▲▲ | 101% | 103% | 104% | 96% | 105% |
| 20241108 | 233 | 237 | 233 | 236 | 9,100 | 3 | 101% | 101% | 94% | ▲▲▲ | 101% | 101% | 103% | 97% | 107% |
| 20241111 | 237 | 239 | 237 | 239 | 3,500 | 3 | 101% | 101% | 38% | ▲▲▲▲ | 99% | 100% | 101% | 98% | 108% |
| 20241112 | 240 | 240 | 237 | 237 | 5,900 | -2 | 99% | 99% | 169% | ▼ | 101% | 102% | 103% | 98% | 107% |
| 20241113 | 236 | 238 | 235 | 238 | 4,100 | 1 | 100% | 101% | 69% | ▲ | 101% | 102% | 102% | 98% | 108% |
| 20241114 | 237 | 239 | 236 | 239 | 5,200 | 1 | 100% | 101% | 127% | ▲▲ | 100% | 101% | 101% | 98% | 108% |
| 20241115 | 240 | 240 | 237 | 239 | 9,500 | 0 | 100% | 100% | 183% | -- | 101% | 101% | 100% | 98% | 108% |
| 20241118 | 239 | 242 | 239 | 241 | 17,000 | 2 | 101% | 101% | 179% | ▲ | 100% | 101% | 99% | 99% | 109% |
| 20241119 | 241 | 241 | 237 | 241 | 17,500 | 0 | 100% | 100% | 103% | -- | 100% | 100% | 98% | 100% | 109% |
| 20241120 | 242 | 242 | 240 | 242 | 3,300 | 1 | 100% | 100% | 19% | ▲ | 100% | 100% | 98% | 100% | 110% |
| 20241121 | 242 | 242 | 239 | 241 | 1,700 | -1 | 100% | 100% | 52% | ▼ | 100% | 100% | 98% | 100% | 109% |
| 20241122 | 242 | 242 | 240 | 242 | 4,500 | 1 | 100% | 100% | 265% | ▲ | 100% | 100% | 98% | 100% | 110% |
| 20241125 | 243 | 243 | 241 | 243 | 3,400 | 1 | 100% | 100% | 76% | ▲▲ | 99% | 100% | 98% | 100% | 110% |
| 20241126 | 243 | 243 | 240 | 241 | 10,500 | -2 | 99% | 99% | 309% | ▼ | 99% | 98% | 98% | 99% | 109% |
| 20241127 | 243 | 243 | 239 | 241 | 9,400 | 0 | 100% | 99% | 90% | -- | 99% | 99% | 98% | 99% | 109% |
| 20241128 | 242 | 242 | 239 | 239 | 12,300 | -2 | 99% | 99% | 131% | ▼ | 100% | 98% | 99% | 98% | 105% |
| 20241129 | 241 | 242 | 238 | 242 | 10,400 | 3 | 101% | 100% | 85% | ▲ | 99% | 98% | 98% | 100% | 105% |
| 20241202 | 240 | 241 | 238 | 238 | 12,400 | -4 | 98% | 99% | 119% | ▼ | 100% | 99% | 98% | 98% | 103% |
| 20241203 | 239 | 240 | 237 | 239 | 12,900 | 1 | 100% | 100% | 104% | ▲ | 99% | 100% | 97% | 98% | 103% |
| 20241204 | 238 | 240 | 235 | 236 | 17,400 | -3 | 99% | 99% | 135% | ▼ | 100% | 100% | 98% | 97% | 101% |
| 20241205 | 236 | 238 | 236 | 236 | 8,200 | 0 | 100% | 100% | 47% | -- | 100% | 101% | 98% | 97% | 100% |
| 20241206 | 236 | 237 | 236 | 236 | 5,800 | 0 | 100% | 100% | 71% | -- | 100% | 101% | 0% | 97% | 100% |
| 20241209 | 236 | 238 | 235 | 237 | 9,400 | 1 | 100% | 100% | 162% | ▲ | 100% | 101% | 0% | 98% | 100% |
| 20241210 | 236 | 237 | 235 | 237 | 8,500 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 0% | 98% | 100% |
| 20241211 | 237 | 238 | 236 | 237 | 5,000 | 0 | 100% | 100% | 59% | -- | 101% | 100% | 0% | 98% | 100% |
| 20241212 | 236 | 239 | 235 | 238 | 15,400 | 1 | 100% | 101% | 308% | ▲ | 101% | 98% | 0% | 98% | 101% |
| 20241213 | 236 | 238 | 236 | 238 | 18,000 | 0 | 100% | 101% | 117% | -- | 100% | 98% | 0% | 98% | 101% |
| 20241216 | 236 | 237 | 235 | 236 | 13,100 | -2 | 99% | 100% | 73% | ▼ | 100% | 98% | 0% | 97% | 100% |
| 20241217 | 236 | 237 | 234 | 235 | 20,900 | -1 | 100% | 100% | 160% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241218 | 233 | 233 | 230 | 231 | 22,500 | -4 | 98% | 99% | 108% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 231 | 232 | 230 | 232 | 8,500 | 1 | 100% | 100% | 38% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 232 | 233 | 231 | 231 | 7,300 | -1 | 100% | 100% | 86% | ▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 9,600 | 283,500 | 0 | 95,600 | 9,600 | 187,900 |
| 2024-12-06 | 8,900 | 281,700 | 0 | 95,900 | 8,900 | 185,800 |
| 2024-11-29 | 9,600 | 285,900 | 0 | 98,000 | 9,600 | 187,900 |
| 2024-11-22 | 7,400 | 279,700 | 0 | 92,400 | 7,400 | 187,300 |
| 2024-11-15 | 7,700 | 280,600 | 0 | 91,900 | 7,700 | 188,700 |
| 2024-11-08 | 6,300 | 288,900 | 0 | 91,400 | 6,300 | 197,500 |
| 2024-11-01 | 6,200 | 288,700 | 0 | 91,700 | 6,200 | 197,000 |
| 2024-10-25 | 5,900 | 273,900 | 300 | 86,000 | 5,600 | 187,900 |
| 2024-10-18 | 5,900 | 279,500 | 300 | 85,600 | 5,600 | 193,900 |
| 2024-10-11 | 6,200 | 278,800 | 300 | 84,800 | 5,900 | 194,000 |
| 2024-10-04 | 6,700 | 281,800 | 300 | 85,100 | 6,400 | 196,700 |
| 2024-09-27 | 5,700 | 285,900 | 300 | 89,200 | 5,400 | 196,700 |
| 2024-09-20 | 5,200 | 289,400 | 300 | 89,900 | 4,900 | 199,500 |
| 2024-09-13 | 5,400 | 289,100 | 300 | 89,800 | 5,100 | 199,300 |
| 2024-09-06 | 5,100 | 287,200 | 300 | 89,600 | 4,800 | 197,600 |
| 2024-08-30 | 6,400 | 292,700 | 300 | 92,700 | 6,100 | 200,000 |
| 2024-08-23 | 8,400 | 287,100 | 300 | 89,300 | 8,100 | 197,800 |
| 2024-08-16 | 5,600 | 288,500 | 300 | 90,800 | 5,300 | 197,700 |
| 2024-08-09 | 4,500 | 281,600 | 300 | 86,600 | 4,200 | 195,000 |
| 2024-08-02 | 16,000 | 317,600 | 300 | 114,500 | 15,700 | 203,100 |
| 2024-07-26 | 43,300 | 327,700 | 300 | 111,500 | 43,000 | 216,200 |
| 2024-07-19 | 9,600 | 347,800 | 300 | 111,300 | 9,300 | 236,500 |
| 2024-07-12 | 7,700 | 348,700 | 300 | 109,400 | 7,400 | 239,300 |
| 2024-07-05 | 7,300 | 344,600 | 300 | 106,600 | 7,000 | 238,000 |
| 2024-06-28 | 7,900 | 345,100 | 300 | 106,000 | 7,600 | 239,100 |
| 2024-06-21 | 10,100 | 344,500 | 300 | 105,800 | 9,800 | 238,700 |
| 2024-06-14 | 9,700 | 349,900 | 300 | 108,300 | 9,400 | 241,600 |
| 2024-06-07 | 7,300 | 344,500 | 300 | 103,300 | 7,000 | 241,200 |
| 2024-05-31 | 6,700 | 341,600 | 300 | 99,600 | 6,400 | 242,000 |
| 2024-05-24 | 6,800 | 345,700 | 300 | 100,000 | 6,500 | 245,700 |
| 2024-05-17 | 6,100 | 347,800 | 300 | 96,600 | 5,800 | 251,200 |
| 2024-05-10 | 3,700 | 359,900 | 300 | 96,500 | 3,400 | 263,400 |
| 2024-05-02 | 3,500 | 362,500 | 300 | 96,000 | 3,200 | 266,500 |
| 2024-04-26 | 3,000 | 365,900 | 300 | 110,500 | 2,700 | 255,400 |
| 2024-04-19 | 3,200 | 362,300 | 300 | 104,700 | 2,900 | 257,600 |
| 2024-04-12 | 5,300 | 365,600 | 300 | 104,800 | 5,000 | 260,800 |
| 2024-04-05 | 4,700 | 365,600 | 300 | 104,000 | 4,400 | 261,600 |
| 2024-03-29 | 5,000 | 366,800 | 300 | 100,800 | 4,700 | 266,000 |
| 2024-03-22 | 5,900 | 380,500 | 300 | 100,300 | 5,600 | 280,200 |
| 2024-03-15 | 7,300 | 401,000 | 300 | 109,500 | 7,000 | 291,500 |
| 2024-03-08 | 7,700 | 386,800 | 300 | 107,100 | 7,400 | 279,700 |
| 2024-03-01 | 9,900 | 388,000 | 300 | 106,500 | 9,600 | 281,500 |
| 2024-02-22 | 7,800 | 375,800 | 300 | 98,800 | 7,500 | 277,000 |
| 2024-02-16 | 6,700 | 383,800 | 300 | 103,200 | 6,400 | 280,600 |
| 2024-02-09 | 9,100 | 381,800 | 300 | 104,600 | 8,800 | 277,200 |
| 2024-02-02 | 11,300 | 381,900 | 300 | 103,100 | 11,000 | 278,800 |
| 2024-01-26 | 207,400 | 308,800 | 38,400 | 70,700 | 169,000 | 238,100 |
| 2024-01-19 | 102,100 | 277,500 | 58,600 | 70,000 | 43,500 | 207,500 |
| 2024-01-12 | 72,500 | 282,700 | 57,300 | 77,900 | 15,200 | 204,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 40,800 | 0.49% | ▼ | -300 | 264 | 264 | 258 | 260 | 21,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | ナイガイ | 2025年1月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | ナイガイ | 特別損失（減損損失）の計上に関するお知らせ |
| 20241210 | 12:00 | ナイガイ | 主要株主の異動に関するお知らせ |
| 20241205 | 15:30 | ナイガイ | 自己株式の取得結果および取得終了に関するお知らせ |
| 20241105 | 15:00 | ナイガイ | 自己株式の取得状況に関するお知らせ |
| 20240930 | 15:00 | ナイガイ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240913 | 15:00 | ナイガイ | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240624 | 15:00 | ナイガイ | 取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240613 | 15:00 | ナイガイ | 2025年1月期 第1四半期決算短信[日本基準](連結) |
| 20240524 | 15:00 | ナイガイ | 取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240329 | 15:00 | ナイガイ | 会計監査人の異動に関するお知らせ |
| 20240329 | 15:00 | ナイガイ | 新任社外取締役候補者の選任に関するお知らせ |
| 20240315 | 15:00 | ナイガイ | 2024年１月期 決算短信[日本基準]（連結） |
| 20240315 | 15:00 | ナイガイ | 「第５次中期経営計画（for the NEXT STAGE 2024）」の進捗及び最終年度定量目標の見直しについて |
| 20240313 | 11:30 | ナイガイ | 営業外収益（為替差益）及び特別損失（減損損失）の計上並びに通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCPS | 350 | 2024-05-08 15:53 | 株式会社ナイガイ | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 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 |
|---|---|---|---|
| 8013 | 1 | 株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア | 2024-12-21 13:20:25 |
| 8013 | 2 | NAIGAI公式オンラインショップ 偽サイトにご注意ください | 2024-07-13 00:30:59 |
| 8013 | 2 | IRリリース -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2024-06-14 17:00:21 |
| 8013 | 3 | PICK UP NEWS -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2024-12-20 01:29:06 |
| 8013 | 3 | PICK UP NEWS -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2024-12-17 01:29:48 |
| 8013 | 3 | PICK UP NEWS -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2024-11-22 12:29:57 |
| 8013 | 3 | PICK UP NEWS -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2024-10-19 01:29:19 |
| 8013 | 3 | 「ドラえもん」紳士・婦人・子供靴下、紳士肌着、パジャマ、エプロンの販売開始のお知らせ | 株式会社ナイガイのプレスリリース | 2024-10-10 21:28:49 |
| 8013 | 3 | PICK UP NEWS -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2024-09-04 17:29:38 |
| 8013 | 3 | PICK UP NEWS -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2024-08-31 01:28:48 |