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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,195 | 1,205 | 1,186 | 1,187 | 13,000 | -7 | 99% | 99% | 94% | ▼ | 97% | 101% | 106% | 89% | 100% |
20250311 | 1,181 | 1,182 | 1,130 | 1,143 | 51,800 | -44 | 96% | 97% | 398% | ▼▼ | 101% | 105% | 110% | 85% | 100% |
20250312 | 1,136 | 1,146 | 1,121 | 1,143 | 26,900 | 0 | 100% | 101% | 52% | -- | 102% | 105% | 109% | 85% | 100% |
20250313 | 1,143 | 1,162 | 1,143 | 1,161 | 11,600 | 18 | 102% | 102% | 43% | ▲ | 102% | 103% | 107% | 87% | 102% |
20250314 | 1,164 | 1,184 | 1,164 | 1,184 | 10,200 | 23 | 102% | 102% | 88% | ▲▲ | 99% | 100% | 104% | 89% | 104% |
20250317 | 1,201 | 1,201 | 1,187 | 1,193 | 10,300 | 9 | 101% | 99% | 101% | ▲▲▲ | 99% | 100% | 104% | 89% | 104% |
20250318 | 1,200 | 1,208 | 1,192 | 1,192 | 19,200 | -1 | 100% | 99% | 186% | ▼ | 100% | 103% | 105% | 89% | 104% |
20250319 | 1,195 | 1,205 | 1,194 | 1,195 | 11,000 | 3 | 100% | 100% | 57% | ▲ | 100% | 103% | 102% | 89% | 105% |
20250321 | 1,201 | 1,210 | 1,195 | 1,197 | 14,000 | 2 | 100% | 100% | 127% | ▲▲ | 100% | 103% | 103% | 90% | 105% |
20250324 | 1,200 | 1,207 | 1,195 | 1,196 | 12,700 | -1 | 100% | 100% | 91% | ▼ | 100% | 102% | 104% | 89% | 105% |
20250325 | 1,196 | 1,207 | 1,190 | 1,201 | 17,600 | 5 | 100% | 100% | 139% | ▲ | 102% | 100% | 103% | 90% | 105% |
20250326 | 1,207 | 1,230 | 1,200 | 1,230 | 17,800 | 29 | 102% | 102% | 101% | ▲▲ | 101% | 99% | 102% | 92% | 108% |
20250327 | 1,225 | 1,240 | 1,224 | 1,232 | 12,200 | 2 | 100% | 101% | 69% | ▲▲▲ | 99% | 101% | 101% | 100% | 108% |
20250328 | 1,237 | 1,247 | 1,225 | 1,225 | 7,300 | -7 | 99% | 99% | 60% | ▼ | 100% | 103% | 103% | 99% | 107% |
20250331 | 1,210 | 1,215 | 1,190 | 1,213 | 13,700 | -12 | 99% | 100% | 188% | ▼▼ | 100% | 98% | 103% | 98% | 106% |
20250401 | 1,209 | 1,210 | 1,196 | 1,203 | 10,800 | -10 | 99% | 100% | 79% | ▼▼▼ | 100% | 96% | 103% | 98% | 105% |
20250402 | 1,213 | 1,214 | 1,196 | 1,207 | 16,300 | 4 | 100% | 100% | 151% | ▲ | 106% | 101% | 105% | 98% | 106% |
20250403 | 1,183 | 1,249 | 1,171 | 1,249 | 76,400 | 42 | 103% | 106% | 469% | ▲▲ | 98% | 99% | 103% | 100% | 109% |
20250404 | 1,206 | 1,206 | 1,136 | 1,185 | 73,500 | -64 | 95% | 98% | 96% | ▼ | 97% | 99% | 104% | 95% | 104% |
20250408 | 1,198 | 1,198 | 1,150 | 1,165 | 26,200 | -20 | 98% | 97% | 36% | ▼▼ | 100% | 103% | 108% | 93% | 102% |
20250409 | 1,163 | 1,187 | 1,149 | 1,167 | 16,000 | 2 | 100% | 100% | 61% | ▲ | 99% | 100% | 104% | 93% | 102% |
20250410 | 1,206 | 1,212 | 1,176 | 1,190 | 16,200 | 23 | 102% | 99% | 101% | ▲▲ | 101% | 103% | 107% | 95% | 104% |
20250411 | 1,175 | 1,200 | 1,168 | 1,191 | 5,700 | 1 | 100% | 101% | 35% | ▲▲▲ | 98% | 101% | 104% | 95% | 103% |
20250414 | 1,210 | 1,210 | 1,191 | 1,191 | 11,200 | 0 | 100% | 98% | 196% | -- | 101% | 104% | 105% | 95% | 102% |
20250415 | 1,191 | 1,205 | 1,191 | 1,201 | 8,700 | 10 | 101% | 101% | 78% | ▲ | 100% | 103% | 105% | 96% | 103% |
20250416 | 1,201 | 1,201 | 1,192 | 1,200 | 5,300 | -1 | 100% | 100% | 61% | ▼ | 100% | 103% | 104% | 96% | 103% |
20250417 | 1,204 | 1,219 | 1,198 | 1,207 | 11,900 | 7 | 101% | 100% | 225% | ▲ | 101% | 102% | 103% | 97% | 104% |
20250418 | 1,219 | 1,239 | 1,216 | 1,226 | 14,800 | 19 | 102% | 101% | 124% | ▲▲ | 101% | 101% | 102% | 98% | 105% |
20250421 | 1,230 | 1,249 | 1,230 | 1,241 | 19,600 | 15 | 101% | 101% | 132% | ▲▲▲ | 101% | 100% | 102% | 99% | 107% |
20250422 | 1,233 | 1,250 | 1,233 | 1,242 | 8,400 | 1 | 100% | 101% | 43% | ▲▲▲▲ | 99% | 99% | 101% | 99% | 107% |
20250423 | 1,252 | 1,252 | 1,240 | 1,242 | 6,800 | 0 | 100% | 99% | 81% | -- | 100% | 99% | 102% | 99% | 107% |
20250424 | 1,244 | 1,250 | 1,242 | 1,248 | 4,200 | 6 | 100% | 100% | 62% | ▲ | 98% | 99% | 101% | 100% | 107% |
20250425 | 1,248 | 1,248 | 1,224 | 1,224 | 5,300 | -24 | 98% | 98% | 126% | ▼ | 99% | 100% | 102% | 98% | 105% |
20250428 | 1,244 | 1,244 | 1,224 | 1,236 | 5,800 | 12 | 101% | 99% | 109% | ▲ | 100% | 100% | 102% | 99% | 106% |
20250430 | 1,236 | 1,236 | 1,228 | 1,233 | 1,800 | -3 | 100% | 100% | 31% | ▼ | 100% | 102% | 103% | 99% | 106% |
20250501 | 1,232 | 1,241 | 1,231 | 1,231 | 1,300 | -2 | 100% | 100% | 72% | ▼▼ | 100% | 102% | 103% | 99% | 106% |
20250502 | 1,230 | 1,237 | 1,221 | 1,229 | 4,900 | -2 | 100% | 100% | 377% | ▼▼▼ | 101% | 99% | 103% | 98% | 105% |
20250507 | 1,229 | 1,251 | 1,229 | 1,239 | 8,600 | 10 | 101% | 101% | 176% | ▲ | 100% | 98% | 104% | 99% | 106% |
20250508 | 1,239 | 1,250 | 1,233 | 1,233 | 4,300 | -6 | 100% | 100% | 50% | ▼ | 101% | 98% | 103% | 99% | 106% |
20250509 | 1,248 | 1,264 | 1,235 | 1,256 | 15,900 | 23 | 102% | 101% | 370% | ▲ | 96% | 98% | 102% | 100% | 108% |
20250512 | 1,260 | 1,310 | 1,188 | 1,207 | 89,200 | -49 | 96% | 96% | 561% | ▼ | 100% | 101% | 106% | 96% | 101% |
20250513 | 1,210 | 1,235 | 1,210 | 1,214 | 11,400 | 7 | 101% | 100% | 13% | ▲ | 98% | 100% | 105% | 97% | 102% |
20250514 | 1,222 | 1,225 | 1,200 | 1,201 | 11,100 | -13 | 99% | 98% | 97% | ▼ | 103% | 102% | 107% | 96% | 101% |
20250515 | 1,197 | 1,299 | 1,165 | 1,229 | 194,900 | 28 | 102% | 103% | 1756% | ▲ | 101% | 101% | 106% | 98% | 102% |
20250516 | 1,214 | 1,238 | 1,213 | 1,225 | 7,400 | -4 | 100% | 101% | 4% | ▼ | 98% | 102% | 104% | 98% | 102% |
20250519 | 1,239 | 1,239 | 1,218 | 1,218 | 5,400 | -7 | 99% | 98% | 73% | ▼▼ | 98% | 102% | 104% | 97% | 101% |
20250520 | 1,238 | 1,239 | 1,213 | 1,213 | 6,200 | -5 | 100% | 98% | 115% | ▼▼▼ | 100% | 103% | 106% | 97% | 101% |
20250521 | 1,217 | 1,235 | 1,217 | 1,223 | 7,200 | 10 | 101% | 100% | 116% | ▲ | 100% | 103% | 105% | 97% | 102% |
20250522 | 1,224 | 1,230 | 1,219 | 1,219 | 1,500 | -4 | 100% | 100% | 21% | ▼ | 103% | 102% | 105% | 97% | 101% |
20250523 | 1,225 | 1,265 | 1,225 | 1,265 | 9,100 | 46 | 104% | 103% | 607% | ▲ | 99% | 99% | 0% | 100% | 105% |
20250526 | 1,270 | 1,270 | 1,252 | 1,256 | 13,700 | -9 | 99% | 99% | 151% | ▼ | 100% | 100% | 0% | 99% | 105% |
20250527 | 1,256 | 1,265 | 1,250 | 1,256 | 5,300 | 0 | 100% | 100% | 39% | -- | 99% | 100% | 0% | 99% | 105% |
20250528 | 1,261 | 1,265 | 1,247 | 1,249 | 11,500 | -7 | 99% | 99% | 217% | ▼ | 100% | 103% | 0% | 99% | 104% |
20250529 | 1,249 | 1,251 | 1,245 | 1,245 | 3,600 | -4 | 100% | 100% | 31% | ▼▼ | 100% | 103% | 0% | 98% | 104% |
20250530 | 1,250 | 1,260 | 1,248 | 1,255 | 13,300 | 10 | 101% | 100% | 369% | ▲ | 99% | 101% | 0% | 99% | 104% |
20250602 | 1,267 | 1,267 | 1,256 | 1,258 | 2,600 | 3 | 100% | 99% | 20% | ▲▲ | 100% | 102% | 0% | 99% | 105% |
20250603 | 1,260 | 1,267 | 1,258 | 1,263 | 4,000 | 5 | 100% | 100% | 154% | ▲▲▲ | 101% | 0% | 0% | 100% | 105% |
20250604 | 1,270 | 1,293 | 1,270 | 1,285 | 20,500 | 22 | 102% | 101% | 513% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 107% |
20250605 | 1,278 | 1,288 | 1,275 | 1,281 | 6,800 | -4 | 100% | 100% | 33% | ▼ | 100% | 0% | 0% | 100% | 107% |
20250606 | 1,287 | 1,289 | 1,281 | 1,282 | 5,500 | 1 | 100% | 100% | 81% | ▲ | % | % | % | 100% | 107% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 66,300 | 0 | 24,800 | 0 | 41,500 |
2025-05-23 | 0 | 59,900 | 0 | 26,100 | 0 | 33,800 |
2025-05-16 | 0 | 59,000 | 0 | 25,600 | 0 | 33,400 |
2025-05-09 | 0 | 53,000 | 0 | 25,700 | 0 | 27,300 |
2025-05-02 | 0 | 53,200 | 0 | 26,300 | 0 | 26,900 |
2025-04-25 | 0 | 53,500 | 0 | 26,800 | 0 | 26,700 |
2025-04-18 | 0 | 52,500 | 0 | 27,200 | 0 | 25,300 |
2025-04-11 | 0 | 53,000 | 0 | 28,600 | 0 | 24,400 |
2025-04-04 | 0 | 69,600 | 0 | 33,300 | 0 | 36,300 |
2025-03-28 | 0 | 66,600 | 0 | 30,900 | 0 | 35,700 |
2025-03-21 | 0 | 59,800 | 0 | 30,200 | 0 | 29,600 |
2025-03-14 | 0 | 57,100 | 0 | 27,400 | 0 | 29,700 |
2025-03-07 | 0 | 49,700 | 0 | 24,200 | 0 | 25,500 |
2025-02-28 | 0 | 56,800 | 0 | 32,600 | 0 | 24,200 |
2025-02-21 | 0 | 64,800 | 0 | 34,000 | 0 | 30,800 |
2025-02-14 | 0 | 78,900 | 0 | 36,900 | 0 | 42,000 |
2025-02-07 | 0 | 94,700 | 0 | 41,300 | 0 | 53,400 |
2025-01-31 | 0 | 112,600 | 0 | 52,600 | 0 | 60,000 |
2025-01-24 | 0 | 94,500 | 0 | 40,200 | 0 | 54,300 |
2025-01-17 | 0 | 87,300 | 0 | 37,800 | 0 | 49,500 |
2025-01-10 | 0 | 85,900 | 0 | 37,800 | 0 | 48,100 |
2024-12-27 | 0 | 80,600 | 0 | 38,300 | 0 | 42,300 |
2024-12-20 | 0 | 81,600 | 0 | 39,500 | 0 | 42,100 |
2024-12-13 | 0 | 80,100 | 0 | 40,200 | 0 | 39,900 |
2024-12-06 | 0 | 86,000 | 0 | 39,700 | 0 | 46,300 |
2024-11-29 | 0 | 98,000 | 0 | 56,100 | 0 | 41,900 |
2024-11-22 | 0 | 106,400 | 0 | 71,800 | 0 | 34,600 |
2024-11-15 | 0 | 100,500 | 0 | 81,500 | 0 | 19,000 |
2024-11-08 | 0 | 89,800 | 0 | 80,100 | 0 | 9,700 |
2024-11-01 | 0 | 89,500 | 0 | 80,100 | 0 | 9,400 |
2024-10-25 | 0 | 86,900 | 0 | 79,000 | 0 | 7,900 |
2024-10-18 | 0 | 88,800 | 0 | 79,800 | 0 | 9,000 |
2024-10-11 | 0 | 90,800 | 0 | 79,900 | 0 | 10,900 |
2024-10-04 | 0 | 88,600 | 0 | 74,900 | 0 | 13,700 |
2024-09-27 | 0 | 81,400 | 0 | 72,200 | 0 | 9,200 |
2024-09-20 | 0 | 87,800 | 0 | 71,800 | 0 | 16,000 |
2024-09-13 | 0 | 88,700 | 0 | 71,200 | 0 | 17,500 |
2024-09-06 | 0 | 89,600 | 0 | 71,800 | 0 | 17,800 |
2024-08-30 | 0 | 87,600 | 0 | 71,000 | 0 | 16,600 |
2024-08-23 | 0 | 87,000 | 0 | 71,700 | 0 | 15,300 |
2024-08-16 | 0 | 88,100 | 0 | 71,500 | 0 | 16,600 |
2024-08-09 | 0 | 86,100 | 0 | 69,100 | 0 | 17,000 |
2024-08-02 | 0 | 95,800 | 0 | 75,000 | 0 | 20,800 |
2024-07-26 | 0 | 93,400 | 0 | 75,100 | 0 | 18,300 |
2024-07-19 | 0 | 94,800 | 0 | 76,500 | 0 | 18,300 |
2024-07-12 | 0 | 98,600 | 0 | 76,800 | 0 | 21,800 |
2024-07-05 | 0 | 104,100 | 0 | 77,900 | 0 | 26,200 |
2024-06-28 | 0 | 96,400 | 0 | 74,100 | 0 | 22,300 |
2024-06-21 | 0 | 90,300 | 0 | 64,200 | 0 | 26,100 |
2024-06-14 | 0 | 89,500 | 0 | 63,300 | 0 | 26,200 |
2024-06-07 | 0 | 89,300 | 0 | 63,100 | 0 | 26,200 |
2024-05-31 | 0 | 93,200 | 0 | 60,000 | 0 | 33,200 |
2024-05-24 | 0 | 92,000 | 0 | 60,300 | 0 | 31,700 |
2024-05-17 | 0 | 90,100 | 0 | 60,400 | 0 | 29,700 |
2024-05-10 | 0 | 97,300 | 0 | 69,400 | 0 | 27,900 |
2024-05-02 | 0 | 94,900 | 0 | 65,700 | 0 | 29,200 |
2024-04-26 | 0 | 95,600 | 0 | 65,800 | 0 | 29,800 |
2024-04-19 | 0 | 119,200 | 0 | 90,200 | 0 | 29,000 |
2024-04-12 | 0 | 116,000 | 0 | 84,400 | 0 | 31,600 |
2024-04-05 | 100 | 110,300 | 100 | 65,900 | 0 | 44,400 |
2024-03-29 | 0 | 71,200 | 0 | 28,500 | 0 | 42,700 |
2024-03-22 | 0 | 67,100 | 0 | 25,200 | 0 | 41,900 |
2024-03-15 | 0 | 63,200 | 0 | 24,900 | 0 | 38,300 |
2024-03-08 | 0 | 60,700 | 0 | 20,700 | 0 | 40,000 |
2024-03-01 | 0 | 62,500 | 0 | 22,000 | 0 | 40,500 |
2024-02-22 | 0 | 90,700 | 0 | 28,200 | 0 | 62,500 |
2024-02-16 | 0 | 20,800 | 0 | 3,900 | 0 | 16,900 |
2024-02-09 | 0 | 19,700 | 0 | 3,600 | 0 | 16,100 |
2024-02-02 | 0 | 20,300 | 0 | 3,500 | 0 | 16,800 |
2024-01-26 | 0 | 26,200 | 0 | 3,600 | 0 | 22,600 |
2024-01-19 | 0 | 29,100 | 0 | 6,600 | 0 | 22,500 |
2024-01-12 | 0 | 35,400 | 0 | 8,400 | 0 | 27,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9275 | 1 | ナルミヤ・インターナショナル | 2025-06-07 11:27:37 |
9275 | 2 | IR資料 | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:18 |
9275 | 2 | 有価証券報告書 | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:17 |
9275 | 2 | 決算説明資料 | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:16 |
9275 | 2 | 株主総会 | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:14 |
9275 | 2 | 株主優待・配当 | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:13 |
9275 | 2 | 財務ハイライト | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:12 |
9275 | 2 | ディスクロージャーポリシー | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:11 |
9275 | 2 | コーポレート・ガバナンス | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:10 |
9275 | 2 | Investor Relations | NARUMIYA INTERNATIONAL | 2024-06-19 11:00:08 |