| 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 | 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% | 92% | 97% | 104% |
| 20241007 | 2,597 | 2,597 | 2,559 | 2,575 | 67,800 | 15 | 101% | 99% | 105% | ▲▲ | 98% | 98% | 93% | 98% | 104% |
| 20241008 | 2,575 | 2,575 | 2,480 | 2,515 | 157,200 | -60 | 98% | 98% | 232% | ▼ | 99% | 100% | 95% | 96% | 102% |
| 20241009 | 2,526 | 2,531 | 2,505 | 2,508 | 58,900 | -7 | 100% | 99% | 37% | ▼▼ | 100% | 100% | 95% | 95% | 102% |
| 20241010 | 2,513 | 2,521 | 2,488 | 2,510 | 67,700 | 2 | 100% | 100% | 115% | ▲ | 99% | 98% | 96% | 95% | 102% |
| 20241011 | 2,504 | 2,504 | 2,474 | 2,474 | 68,700 | -36 | 99% | 99% | 101% | ▼ | 100% | 97% | 95% | 94% | 100% |
| 20241015 | 2,510 | 2,527 | 2,470 | 2,519 | 80,000 | 45 | 102% | 100% | 116% | ▲ | 101% | 98% | 94% | 96% | 102% |
| 20241016 | 2,486 | 2,520 | 2,481 | 2,505 | 91,700 | -14 | 99% | 101% | 115% | ▼ | 98% | 95% | 93% | 95% | 101% |
| 20241017 | 2,505 | 2,505 | 2,445 | 2,450 | 159,300 | -55 | 98% | 98% | 174% | ▼▼ | 99% | 96% | 95% | 93% | 100% |
| 20241018 | 2,450 | 2,456 | 2,402 | 2,420 | 119,400 | -30 | 99% | 99% | 75% | ▼▼▼ | 100% | 96% | 96% | 92% | 100% |
| 20241021 | 2,430 | 2,448 | 2,416 | 2,436 | 71,600 | 16 | 101% | 100% | 60% | ▲ | 97% | 97% | 96% | 93% | 101% |
| 20241022 | 2,438 | 2,438 | 2,372 | 2,372 | 136,000 | -64 | 97% | 97% | 190% | ▼ | 99% | 100% | 98% | 90% | 100% |
| 20241023 | 2,385 | 2,391 | 2,347 | 2,351 | 94,100 | -21 | 99% | 99% | 69% | ▼▼ | 100% | 103% | 102% | 89% | 100% |
| 20241024 | 2,330 | 2,333 | 2,305 | 2,329 | 96,300 | -22 | 99% | 100% | 102% | ▼▼▼ | 99% | 100% | 102% | 89% | 100% |
| 20241025 | 2,328 | 2,332 | 2,290 | 2,311 | 99,800 | -18 | 99% | 99% | 104% | ▼▼▼▼ | 103% | 101% | 103% | 88% | 100% |
| 20241028 | 2,314 | 2,398 | 2,307 | 2,374 | 73,900 | 63 | 103% | 103% | 74% | ▲ | 100% | 96% | 100% | 90% | 103% |
| 20241029 | 2,386 | 2,396 | 2,370 | 2,395 | 126,200 | 21 | 101% | 100% | 171% | ▲▲ | 101% | 99% | 103% | 91% | 104% |
| 20241030 | 2,295 | 2,355 | 2,262 | 2,321 | 158,300 | -74 | 97% | 101% | 125% | ▼ | 101% | 99% | 102% | 90% | 100% |
| 20241031 | 2,321 | 2,349 | 2,308 | 2,336 | 74,300 | 15 | 101% | 101% | 47% | ▲ | 99% | 100% | 103% | 91% | 101% |
| 20241101 | 2,301 | 2,310 | 2,281 | 2,283 | 78,400 | -53 | 98% | 99% | 106% | ▼ | 99% | 100% | 104% | 89% | 100% |
| 20241105 | 2,285 | 2,286 | 2,248 | 2,251 | 58,800 | -32 | 99% | 99% | 75% | ▼▼ | 100% | 102% | 105% | 87% | 100% |
| 20241106 | 2,252 | 2,294 | 2,246 | 2,262 | 78,200 | 11 | 100% | 100% | 133% | ▲ | 100% | 102% | 104% | 90% | 100% |
| 20241107 | 2,289 | 2,311 | 2,270 | 2,298 | 67,400 | 36 | 102% | 100% | 86% | ▲▲ | 99% | 101% | 103% | 91% | 102% |
| 20241108 | 2,298 | 2,306 | 2,275 | 2,275 | 54,800 | -23 | 99% | 99% | 81% | ▼ | 100% | 103% | 105% | 90% | 101% |
| 20241111 | 2,270 | 2,286 | 2,255 | 2,265 | 28,200 | -10 | 100% | 100% | 51% | ▼▼ | 101% | 102% | 104% | 90% | 101% |
| 20241112 | 2,275 | 2,325 | 2,269 | 2,299 | 48,600 | 34 | 102% | 101% | 172% | ▲ | 102% | 102% | 102% | 91% | 102% |
| 20241113 | 2,290 | 2,331 | 2,290 | 2,331 | 50,900 | 32 | 101% | 102% | 105% | ▲▲ | 98% | 100% | 100% | 93% | 104% |
| 20241114 | 2,350 | 2,354 | 2,303 | 2,310 | 66,000 | -21 | 99% | 98% | 130% | ▼ | 98% | 100% | 99% | 94% | 103% |
| 20241115 | 2,370 | 2,388 | 2,328 | 2,328 | 107,800 | 18 | 101% | 98% | 163% | ▲ | 101% | 104% | 103% | 96% | 103% |
| 20241118 | 2,292 | 2,350 | 2,289 | 2,319 | 61,200 | -9 | 100% | 101% | 57% | ▼ | 101% | 102% | 109% | 95% | 103% |
| 20241119 | 2,322 | 2,347 | 2,303 | 2,345 | 33,400 | 26 | 101% | 101% | 55% | ▲ | 100% | 102% | 109% | 98% | 104% |
| 20241120 | 2,335 | 2,366 | 2,329 | 2,332 | 52,400 | -13 | 99% | 100% | 157% | ▼ | 102% | 101% | 109% | 97% | 104% |
| 20241121 | 2,338 | 2,375 | 2,338 | 2,375 | 64,100 | 43 | 102% | 102% | 122% | ▲ | 99% | 97% | 106% | 99% | 106% |
| 20241122 | 2,390 | 2,400 | 2,359 | 2,372 | 48,100 | -3 | 100% | 99% | 75% | ▼ | 100% | 99% | 107% | 99% | 105% |
| 20241125 | 2,370 | 2,394 | 2,366 | 2,373 | 45,200 | 1 | 100% | 100% | 94% | ▲ | 99% | 98% | 107% | 99% | 105% |
| 20241126 | 2,388 | 2,388 | 2,344 | 2,364 | 68,900 | -9 | 100% | 99% | 152% | ▼ | 98% | 99% | 108% | 99% | 105% |
| 20241127 | 2,364 | 2,364 | 2,305 | 2,319 | 43,000 | -45 | 98% | 98% | 62% | ▼▼ | 101% | 101% | 110% | 98% | 103% |
| 20241128 | 2,304 | 2,342 | 2,304 | 2,325 | 67,700 | 6 | 100% | 101% | 157% | ▲ | 101% | 100% | 110% | 98% | 103% |
| 20241129 | 2,308 | 2,339 | 2,308 | 2,339 | 32,400 | 14 | 101% | 101% | 48% | ▲▲ | 99% | 98% | 109% | 98% | 104% |
| 20241202 | 2,340 | 2,344 | 2,322 | 2,322 | 35,900 | -17 | 99% | 99% | 111% | ▼ | 100% | 100% | 109% | 98% | 103% |
| 20241203 | 2,335 | 2,350 | 2,320 | 2,338 | 37,400 | 16 | 101% | 100% | 104% | ▲ | 99% | 100% | 109% | 98% | 103% |
| 20241204 | 2,332 | 2,350 | 2,292 | 2,301 | 67,200 | -37 | 98% | 99% | 180% | ▼ | 100% | 101% | 109% | 97% | 102% |
| 20241205 | 2,301 | 2,308 | 2,286 | 2,291 | 93,400 | -10 | 100% | 100% | 139% | ▼▼ | 100% | 103% | 109% | 96% | 101% |
| 20241206 | 2,293 | 2,294 | 2,276 | 2,289 | 55,800 | -2 | 100% | 100% | 60% | ▼▼▼ | 100% | 101% | 0% | 96% | 101% |
| 20241209 | 2,334 | 2,340 | 2,305 | 2,330 | 55,300 | 41 | 102% | 100% | 99% | ▲ | 98% | 108% | 0% | 98% | 102% |
| 20241210 | 2,345 | 2,348 | 2,296 | 2,301 | 74,400 | -29 | 99% | 98% | 135% | ▼ | 101% | 110% | 0% | 97% | 101% |
| 20241211 | 2,296 | 2,314 | 2,295 | 2,314 | 51,000 | 13 | 101% | 101% | 69% | ▲ | 101% | 109% | 0% | 97% | 101% |
| 20241212 | 2,325 | 2,380 | 2,322 | 2,358 | 188,600 | 44 | 102% | 101% | 370% | ▲▲ | 99% | 107% | 0% | 99% | 103% |
| 20241213 | 2,382 | 2,388 | 2,338 | 2,354 | 186,700 | -4 | 100% | 99% | 99% | ▼ | 103% | 102% | 0% | 99% | 103% |
| 20241216 | 2,454 | 2,566 | 2,415 | 2,535 | 559,100 | 181 | 108% | 103% | 299% | ▲ | 99% | 99% | 0% | 100% | 111% |
| 20241217 | 2,534 | 2,550 | 2,490 | 2,515 | 139,900 | -20 | 99% | 99% | 25% | ▼ | 102% | 0% | 0% | 99% | 110% |
| 20241218 | 2,490 | 2,568 | 2,478 | 2,545 | 97,100 | 30 | 101% | 102% | 69% | ▲ | 98% | 0% | 0% | 100% | 111% |
| 20241219 | 2,541 | 2,553 | 2,471 | 2,501 | 87,400 | -44 | 98% | 98% | 90% | ▼ | 101% | 0% | 0% | 98% | 109% |
| 20241220 | 2,485 | 2,528 | 2,457 | 2,499 | 52,700 | -2 | 100% | 101% | 60% | ▼▼ | % | % | % | 98% | 109% |
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 | 500 | 576,000 | 500 | 331,400 | 0 | 244,600 |
| 2024-12-06 | 0 | 531,200 | 0 | 332,200 | 0 | 199,000 |
| 2024-11-29 | 0 | 480,300 | 0 | 286,100 | 0 | 194,200 |
| 2024-11-22 | 0 | 456,900 | 0 | 270,800 | 0 | 186,100 |
| 2024-11-15 | 0 | 461,000 | 0 | 268,500 | 0 | 192,500 |
| 2024-11-08 | 0 | 454,800 | 0 | 265,000 | 0 | 189,800 |
| 2024-11-01 | 0 | 448,300 | 0 | 253,000 | 0 | 195,300 |
| 2024-10-25 | 0 | 435,200 | 0 | 247,700 | 0 | 187,500 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-16 | Nomura International plc | 0 | 0.00% | ▼ | -56,700 | 2,454 | 2,566 | 2,415 | 2,535 | 559,100 |
| 2024-12-13 | Nomura International plc | 56,700 | 0.65% | ▲ | 2,382 | 2,388 | 2,338 | 2,354 | 186,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 15:30 | Ｇ－ナレルグループ | 2024年11月度 ＫＰＩのお知らせ |
| 20241213 | 15:30 | Ｇ－ナレルグループ | 2024年10月期決算短信〔ＩＦＲＳ〕(連結) |
| 20241213 | 15:30 | Ｇ－ナレルグループ | 2024年10月期決算説明資料 |
| 20241213 | 15:30 | Ｇ－ナレルグループ | 2025年10月期 経営方針説明資料 事業計画及び成長可能性に関する事項 |
| 20241213 | 15:30 | Ｇ－ナレルグループ | 剰余金の配当に関するお知らせ |
| 20241119 | 15:30 | Ｇ－ナレルグループ | 2024年10月度 ＫＰＩのお知らせ |
| 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 | 2024-12-21 16:21:37 |
| 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 |