| 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 | 2,620 | 2,669 | 2,602 | 2,634 | 53,200 | -13 | 100% | 101% | 68% | ▼▼▼▼▼ | 100% | 103% | 99% | 92% | 100% |
| 20240726 | 2,625 | 2,665 | 2,621 | 2,625 | 28,700 | -9 | 100% | 100% | 54% | ▼▼▼▼▼▼ | 99% | 98% | 98% | 92% | 100% |
| 20240729 | 2,725 | 2,725 | 2,676 | 2,703 | 36,100 | 78 | 103% | 99% | 126% | ▲ | 99% | 94% | 99% | 94% | 103% |
| 20240730 | 2,700 | 2,700 | 2,665 | 2,671 | 22,100 | -32 | 99% | 99% | 61% | ▼ | 101% | 86% | 100% | 93% | 102% |
| 20240731 | 2,671 | 2,710 | 2,652 | 2,710 | 17,100 | 39 | 101% | 101% | 77% | ▲ | 100% | 88% | 100% | 95% | 103% |
| 20240801 | 2,682 | 2,694 | 2,630 | 2,676 | 66,700 | -34 | 99% | 100% | 390% | ▼ | 98% | 91% | 105% | 93% | 102% |
| 20240802 | 2,588 | 2,625 | 2,534 | 2,534 | 86,100 | -142 | 95% | 98% | 129% | ▼▼ | 87% | 100% | 113% | 89% | 100% |
| 20240805 | 2,400 | 2,411 | 2,034 | 2,091 | 256,000 | -443 | 83% | 87% | 297% | ▼▼▼ | 103% | 110% | 121% | 73% | 100% |
| 20240806 | 2,241 | 2,339 | 2,241 | 2,301 | 125,400 | 210 | 110% | 103% | 49% | ▲ | 105% | 111% | 121% | 80% | 110% |
| 20240807 | 2,241 | 2,397 | 2,241 | 2,348 | 43,200 | 47 | 102% | 105% | 34% | ▲▲ | 102% | 108% | 116% | 82% | 112% |
| 20240808 | 2,329 | 2,381 | 2,291 | 2,368 | 81,700 | 20 | 101% | 102% | 189% | ▲▲▲ | 100% | 106% | 112% | 83% | 113% |
| 20240809 | 2,408 | 2,448 | 2,375 | 2,408 | 81,400 | 40 | 102% | 100% | 100% | ▲▲▲▲ | 101% | 104% | 111% | 84% | 115% |
| 20240813 | 2,435 | 2,478 | 2,420 | 2,458 | 60,100 | 50 | 102% | 101% | 74% | ▲▲▲▲▲ | 99% | 102% | 108% | 86% | 118% |
| 20240814 | 2,504 | 2,504 | 2,446 | 2,479 | 44,700 | 21 | 101% | 99% | 74% | ▲▲▲▲▲▲ | 102% | 104% | 110% | 87% | 119% |
| 20240815 | 2,461 | 2,524 | 2,461 | 2,514 | 16,200 | 35 | 101% | 102% | 36% | ▲▲▲▲▲▲▲ | 99% | 100% | 106% | 88% | 120% |
| 20240816 | 2,564 | 2,564 | 2,527 | 2,541 | 42,500 | 27 | 101% | 99% | 262% | ▲▲▲▲▲▲▲▲ | 97% | 101% | 105% | 91% | 122% |
| 20240819 | 2,567 | 2,567 | 2,502 | 2,502 | 29,100 | -39 | 98% | 97% | 68% | ▼ | 101% | 105% | 107% | 92% | 120% |
| 20240820 | 2,532 | 2,571 | 2,532 | 2,565 | 15,800 | 63 | 103% | 101% | 54% | ▲ | 101% | 106% | 103% | 95% | 123% |
| 20240821 | 2,521 | 2,565 | 2,521 | 2,552 | 16,900 | -13 | 99% | 101% | 107% | ▼ | 101% | 105% | 102% | 94% | 122% |
| 20240822 | 2,550 | 2,574 | 2,541 | 2,574 | 30,700 | 22 | 101% | 101% | 182% | ▲ | 101% | 104% | 101% | 95% | 123% |
| 20240823 | 2,571 | 2,601 | 2,550 | 2,599 | 25,400 | 25 | 101% | 101% | 83% | ▲▲ | 102% | 104% | 100% | 96% | 124% |
| 20240826 | 2,610 | 2,686 | 2,604 | 2,670 | 34,100 | 71 | 103% | 102% | 134% | ▲▲▲ | 100% | 101% | 97% | 99% | 128% |
| 20240827 | 2,670 | 2,684 | 2,624 | 2,679 | 25,000 | 9 | 100% | 100% | 73% | ▲▲▲▲ | 99% | 101% | 97% | 99% | 128% |
| 20240828 | 2,682 | 2,682 | 2,631 | 2,666 | 32,200 | -13 | 100% | 99% | 129% | ▼ | 100% | 102% | 98% | 98% | 127% |
| 20240829 | 2,641 | 2,693 | 2,637 | 2,649 | 18,800 | -17 | 99% | 100% | 58% | ▼▼ | 101% | 96% | 97% | 99% | 127% |
| 20240830 | 2,688 | 2,706 | 2,682 | 2,706 | 25,200 | 57 | 102% | 101% | 134% | ▲ | 98% | 93% | 96% | 100% | 129% |
| 20240902 | 2,735 | 2,738 | 2,673 | 2,693 | 31,200 | -13 | 100% | 98% | 124% | ▼ | 101% | 94% | 98% | 100% | 129% |
| 20240903 | 2,686 | 2,739 | 2,680 | 2,705 | 39,400 | 12 | 100% | 101% | 126% | ▲ | 99% | 99% | 100% | 100% | 118% |
| 20240904 | 2,620 | 2,659 | 2,581 | 2,586 | 62,400 | -119 | 96% | 99% | 158% | ▼ | 100% | 102% | 103% | 96% | 110% |
| 20240905 | 2,546 | 2,589 | 2,500 | 2,537 | 88,600 | -49 | 98% | 100% | 142% | ▼▼ | 99% | 98% | 103% | 94% | 107% |
| 20240906 | 2,545 | 2,558 | 2,490 | 2,511 | 64,100 | -26 | 99% | 99% | 72% | ▼▼▼ | 104% | 103% | 108% | 93% | 104% |
| 20240909 | 2,431 | 2,537 | 2,431 | 2,525 | 57,000 | 14 | 101% | 104% | 89% | ▲ | 100% | 100% | 101% | 93% | 103% |
| 20240910 | 2,600 | 2,644 | 2,574 | 2,593 | 87,700 | 68 | 103% | 100% | 154% | ▲▲ | 95% | 100% | 101% | 96% | 105% |
| 20240911 | 2,609 | 2,621 | 2,445 | 2,482 | 212,500 | -111 | 96% | 95% | 242% | ▼ | 103% | 106% | 108% | 92% | 100% |
| 20240912 | 2,432 | 2,534 | 2,394 | 2,498 | 274,400 | 16 | 101% | 103% | 129% | ▲ | 100% | 104% | 106% | 92% | 101% |
| 20240913 | 2,475 | 2,529 | 2,462 | 2,465 | 79,900 | -33 | 99% | 100% | 29% | ▼ | 105% | 104% | 104% | 91% | 100% |
| 20240917 | 2,484 | 2,632 | 2,484 | 2,598 | 111,200 | 133 | 105% | 105% | 139% | ▲ | 98% | 99% | 99% | 96% | 105% |
| 20240918 | 2,600 | 2,619 | 2,511 | 2,545 | 47,400 | -53 | 98% | 98% | 43% | ▼ | 101% | 100% | 100% | 94% | 103% |
| 20240919 | 2,569 | 2,610 | 2,541 | 2,582 | 51,600 | 37 | 101% | 101% | 109% | ▲ | 99% | 100% | 99% | 95% | 105% |
| 20240920 | 2,593 | 2,597 | 2,557 | 2,577 | 48,800 | -5 | 100% | 99% | 95% | ▼ | 99% | 100% | 97% | 95% | 105% |
| 20240924 | 2,600 | 2,600 | 2,541 | 2,563 | 52,800 | -14 | 99% | 99% | 108% | ▼▼ | 99% | 103% | 99% | 95% | 104% |
| 20240925 | 2,542 | 2,544 | 2,510 | 2,525 | 40,500 | -38 | 99% | 99% | 77% | ▼▼▼ | 101% | 104% | 100% | 93% | 102% |
| 20240926 | 2,530 | 2,564 | 2,526 | 2,564 | 42,300 | 39 | 102% | 101% | 104% | ▲ | 102% | 101% | 99% | 95% | 104% |
| 20240927 | 2,545 | 2,596 | 2,545 | 2,596 | 32,300 | 32 | 101% | 102% | 76% | ▲▲ | 102% | 101% | 99% | 96% | 105% |
| 20240930 | 2,546 | 2,639 | 2,538 | 2,603 | 112,900 | 7 | 100% | 102% | 350% | ▲▲▲ | 100% | 98% | 96% | 96% | 106% |
| 20241001 | 2,620 | 2,664 | 2,590 | 2,629 | 77,300 | 26 | 101% | 100% | 68% | ▲▲▲▲ | 98% | 99% | 94% | 97% | 107% |
| 20241002 | 2,612 | 2,614 | 2,561 | 2,568 | 95,800 | -61 | 98% | 98% | 124% | ▼ | 98% | 96% | 93% | 95% | 104% |
| 20241003 | 2,610 | 2,614 | 2,552 | 2,558 | 65,800 | -10 | 100% | 98% | 69% | ▼▼ | 100% | 98% | 95% | 97% | 104% |
| 20241004 | 2,553 | 2,580 | 2,539 | 2,560 | 64,400 | 2 | 100% | 100% | 98% | ▲ | 99% | 97% | 91% | 97% | 104% |
| 20241007 | 2,597 | 2,597 | 2,559 | 2,575 | 67,800 | 15 | 101% | 99% | 105% | ▲▲ | 98% | 98% | 0% | 98% | 104% |
| 20241008 | 2,575 | 2,575 | 2,480 | 2,515 | 157,200 | -60 | 98% | 98% | 232% | ▼ | 99% | 100% | 0% | 96% | 102% |
| 20241009 | 2,526 | 2,531 | 2,505 | 2,508 | 58,900 | -7 | 100% | 99% | 37% | ▼▼ | 100% | 100% | 0% | 95% | 102% |
| 20241010 | 2,513 | 2,521 | 2,488 | 2,510 | 67,700 | 2 | 100% | 100% | 115% | ▲ | 99% | 98% | 0% | 95% | 102% |
| 20241011 | 2,504 | 2,504 | 2,474 | 2,474 | 68,700 | -36 | 99% | 99% | 101% | ▼ | 100% | 97% | 0% | 94% | 100% |
| 20241015 | 2,510 | 2,527 | 2,470 | 2,519 | 80,000 | 45 | 102% | 100% | 116% | ▲ | 101% | 98% | 0% | 96% | 102% |
| 20241016 | 2,486 | 2,520 | 2,481 | 2,505 | 91,700 | -14 | 99% | 101% | 115% | ▼ | 98% | 95% | 0% | 95% | 101% |
| 20241017 | 2,505 | 2,505 | 2,445 | 2,450 | 159,300 | -55 | 98% | 98% | 174% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241018 | 2,450 | 2,456 | 2,402 | 2,420 | 119,400 | -30 | 99% | 99% | 75% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 2,430 | 2,448 | 2,416 | 2,436 | 71,600 | 16 | 101% | 100% | 60% | ▲ | 97% | 0% | 0% | 93% | 101% |
| 20241022 | 2,438 | 2,438 | 2,372 | 2,372 | 136,000 | -64 | 97% | 97% | 190% | ▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 419,500 | 0 | 240,500 | 0 | 179,000 |
| 2024-10-11 | 0 | 399,900 | 0 | 248,900 | 0 | 151,000 |
| 2024-10-04 | 0 | 375,000 | 0 | 233,100 | 0 | 141,900 |
| 2024-09-27 | 0 | 371,000 | 0 | 239,500 | 0 | 131,500 |
| 2024-09-20 | 0 | 365,600 | 0 | 231,700 | 0 | 133,900 |
| 2024-09-13 | 0 | 379,600 | 0 | 236,100 | 0 | 143,500 |
| 2024-09-06 | 0 | 348,700 | 0 | 211,800 | 0 | 136,900 |
| 2024-08-30 | 0 | 367,900 | 0 | 208,100 | 0 | 159,800 |
| 2024-08-23 | 0 | 370,100 | 0 | 202,100 | 0 | 168,000 |
| 2024-08-16 | 0 | 362,800 | 0 | 202,000 | 0 | 160,800 |
| 2024-08-09 | 0 | 346,400 | 0 | 198,000 | 0 | 148,400 |
| 2024-08-02 | 0 | 400,600 | 0 | 231,300 | 0 | 169,300 |
| 2024-07-26 | 0 | 426,200 | 0 | 253,700 | 0 | 172,500 |
| 2024-07-19 | 0 | 433,300 | 0 | 274,600 | 0 | 158,700 |
| 2024-07-12 | 0 | 442,900 | 0 | 282,200 | 0 | 160,700 |
| 2024-07-05 | 0 | 454,100 | 0 | 280,700 | 0 | 173,400 |
| 2024-06-28 | 0 | 452,700 | 0 | 275,000 | 0 | 177,700 |
| 2024-06-21 | 0 | 466,600 | 0 | 275,800 | 0 | 190,800 |
| 2024-06-14 | 0 | 507,900 | 0 | 289,900 | 0 | 218,000 |
| 2024-06-07 | 0 | 440,900 | 0 | 261,900 | 0 | 179,000 |
| 2024-05-31 | 0 | 446,000 | 0 | 263,300 | 0 | 182,700 |
| 2024-05-24 | 0 | 460,800 | 0 | 277,400 | 0 | 183,400 |
| 2024-05-17 | 0 | 447,100 | 0 | 273,100 | 0 | 174,000 |
| 2024-05-10 | 0 | 459,200 | 0 | 268,000 | 0 | 191,200 |
| 2024-05-02 | 0 | 466,900 | 0 | 281,400 | 0 | 185,500 |
| 2024-04-26 | 0 | 444,700 | 0 | 267,100 | 0 | 177,600 |
| 2024-04-19 | 0 | 458,700 | 0 | 257,100 | 0 | 201,600 |
| 2024-04-12 | 0 | 480,600 | 0 | 267,100 | 0 | 213,500 |
| 2024-04-05 | 0 | 461,200 | 0 | 251,000 | 0 | 210,200 |
| 2024-03-29 | 0 | 478,200 | 0 | 249,500 | 0 | 228,700 |
| 2024-03-22 | 200 | 477,200 | 200 | 249,900 | 0 | 227,300 |
| 2024-03-15 | 0 | 432,100 | 0 | 231,400 | 0 | 200,700 |
| 2024-03-08 | 0 | 385,500 | 0 | 205,800 | 0 | 179,700 |
| 2024-03-01 | 0 | 343,800 | 0 | 210,300 | 0 | 133,500 |
| 2024-02-22 | 0 | 339,600 | 0 | 219,700 | 0 | 119,900 |
| 2024-02-16 | 0 | 300,700 | 0 | 213,800 | 0 | 86,900 |
| 2024-02-09 | 0 | 349,500 | 0 | 263,800 | 0 | 85,700 |
| 2024-02-02 | 0 | 317,800 | 0 | 232,300 | 0 | 85,500 |
| 2024-01-26 | 0 | 328,200 | 0 | 238,100 | 0 | 90,100 |
| 2024-01-19 | 0 | 335,500 | 0 | 240,300 | 0 | 95,200 |
| 2024-01-12 | 0 | 374,700 | 0 | 267,100 | 0 | 107,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 15:00 | Ｇ－ナレルグループ | コミットメントラインの期間延長及び借換えに関するお知らせ |
| 20241017 | 15:00 | Ｇ－ナレルグループ | 2024年９月度 ＫＰＩのお知らせ |
| 20241015 | 16:30 | Ｇ－ナレルグループ | 連結子会社からの配当金受領に関するお知らせ |
| 20240918 | 15:00 | Ｇ－ナレルグループ | 2024年８月度 ＫＰＩのお知らせ |
| 20240911 | 15:00 | Ｇ－ナレルグループ | 2024年10月期 第３四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240911 | 15:00 | Ｇ－ナレルグループ | 2024年10月期 第３四半期決算説明資料 |
| 20240820 | 15:00 | Ｇ－ナレルグループ | 2024年７月度 ＫＰＩのお知らせ |
| 20240717 | 15:00 | Ｇ－ナレルグループ | 2024年６月度 ＫＰＩのお知らせ |
| 20240618 | 15:00 | Ｇ－ナレルグループ | 2024年５月度 ＫＰＩのお知らせ |
| 20240612 | 15:00 | Ｇ－ナレルグループ | 2024年10月期 第２四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240612 | 15:00 | Ｇ－ナレルグループ | 2024年10月期 第２四半期決算説明資料 |
| 20240612 | 15:00 | Ｇ－ナレルグループ | 第２四半期累計期間の連結業績予想と実績値との差異に関するお知らせ |
| 20240520 | 15:00 | Ｇ－ナレルグループ | 2024年４月度 ＫＰＩのお知らせ |
| 20240416 | 15:00 | Ｇ－ナレルグループ | 2024年３月度 ＫＰＩのお知らせ |
| 20240318 | 15:00 | Ｇ－ナレルグループ | 2024年２月度 ＫＰＩのお知らせ |
| 20240314 | 19:00 | Ｇ－ナレルグループ | （訂正）「2024年10月期 第１四半期決算短信〔ＩＦＲＳ〕（連結）」の一部訂正について |
| 20240314 | 15:00 | Ｇ－ナレルグループ | 取締役に対する譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240313 | 16:00 | Ｇ－ナレルグループ | 2024年10月期 第１四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240313 | 16:00 | Ｇ－ナレルグループ | 2024年10月期 第１四半期決算説明資料 |
| 20240219 | 15:00 | Ｇ－ナレルグループ | 2024年１月度 ＫＰＩのお知らせ |
| 20240214 | 16:00 | Ｇ－ナレルグループ | 取締役に対する譲渡制限付株式報酬としての新株式発行に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9163 | 1 | 株式会社ナレルグループ | 2024-10-23 06:24:31 |
| 9163 | 2 | 適時開示情報 | 株式会社ナレルグループ | 2024-06-19 00:24:25 |
| 9163 | 2 | 株主総会関連資料 | 株式会社ナレルグループ | 2024-06-19 00:24:23 |
| 9163 | 2 | 業績指標 | 株式会社ナレルグループ | 2024-06-19 00:24:22 |
| 9163 | 2 | 有価証券報告書等法定開示資料 | 株式会社ナレルグループ | 2024-06-19 00:24:21 |
| 9163 | 2 | 決算説明資料 | 株式会社ナレルグループ | 2024-06-19 00:24:19 |
| 9163 | 2 | 決算短信 | 株式会社ナレルグループ | 2024-06-19 00:24:18 |
| 9163 | 2 | 株価情報 | 株式会社ナレルグループ | 2024-06-19 00:24:16 |
| 9163 | 2 | 株主還元の基本方針/配当実績 | 株式会社ナレルグループ | 2024-06-19 00:24:15 |
| 9163 | 2 | 株主メモ | 株式会社ナレルグループ | 2024-06-19 00:24:14 |