| 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 | 504 | 510 | 504 | 510 | 1,300 | 3 | 101% | 101% | 72% | ▲ | 100% | 100% | 122% | 100% | 107% |
| 20250311 | 510 | 510 | 508 | 508 | 1,000 | -2 | 100% | 100% | 77% | ▼ | 100% | 102% | 122% | 100% | 107% |
| 20250312 | 509 | 510 | 508 | 508 | 1,400 | 0 | 100% | 100% | 140% | -- | 99% | 103% | 122% | 100% | 107% |
| 20250313 | 510 | 510 | 507 | 507 | 600 | -1 | 100% | 99% | 43% | ▼ | 100% | 107% | 123% | 99% | 107% |
| 20250314 | 507 | 510 | 507 | 509 | 400 | 2 | 100% | 100% | 67% | ▲ | 99% | 107% | 121% | 100% | 107% |
| 20250317 | 513 | 513 | 510 | 510 | 1,000 | 1 | 100% | 99% | 250% | ▲▲ | 101% | 107% | 107% | 100% | 107% |
| 20250318 | 514 | 520 | 512 | 520 | 4,700 | 10 | 102% | 101% | 470% | ▲▲▲ | 101% | 108% | 102% | 100% | 109% |
| 20250319 | 520 | 528 | 518 | 525 | 2,800 | 5 | 101% | 101% | 60% | ▲▲▲▲ | 103% | 110% | 102% | 100% | 110% |
| 20250321 | 525 | 540 | 525 | 540 | 4,100 | 15 | 103% | 103% | 146% | ▲▲▲▲▲ | 102% | 106% | 109% | 100% | 113% |
| 20250324 | 541 | 552 | 541 | 550 | 6,100 | 10 | 102% | 102% | 149% | ▲▲▲▲▲▲ | 100% | 106% | 110% | 100% | 116% |
| 20250325 | 550 | 551 | 549 | 549 | 3,400 | -1 | 100% | 100% | 56% | ▼ | 102% | 113% | 109% | 100% | 115% |
| 20250326 | 553 | 564 | 550 | 564 | 2,900 | 15 | 103% | 102% | 85% | ▲ | 102% | 110% | 108% | 100% | 115% |
| 20250327 | 564 | 575 | 563 | 575 | 4,600 | 11 | 102% | 102% | 159% | ▲▲ | 100% | 96% | 106% | 100% | 117% |
| 20250328 | 575 | 577 | 566 | 574 | 3,000 | -1 | 100% | 100% | 65% | ▼ | 99% | 89% | 105% | 100% | 117% |
| 20250331 | 584 | 587 | 571 | 581 | 6,200 | 7 | 101% | 99% | 207% | ▲ | 108% | 90% | 106% | 100% | 118% |
| 20250401 | 579 | 643 | 579 | 623 | 17,000 | 42 | 107% | 108% | 274% | ▲▲ | 89% | 82% | 98% | 100% | 124% |
| 20250402 | 623 | 623 | 551 | 552 | 21,200 | -71 | 89% | 89% | 125% | ▼ | 95% | 91% | 112% | 89% | 110% |
| 20250403 | 550 | 550 | 521 | 521 | 5,100 | -31 | 94% | 95% | 24% | ▼▼ | 96% | 95% | 113% | 84% | 103% |
| 20250404 | 541 | 541 | 516 | 522 | 2,800 | 1 | 100% | 96% | 55% | ▲ | 98% | 100% | 118% | 84% | 103% |
| 20250408 | 522 | 522 | 506 | 509 | 4,000 | -13 | 98% | 98% | 143% | ▼ | 96% | 102% | 119% | 82% | 100% |
| 20250409 | 518 | 518 | 496 | 496 | 1,900 | -13 | 97% | 96% | 48% | ▼▼ | 97% | 103% | 119% | 80% | 100% |
| 20250410 | 516 | 516 | 497 | 498 | 3,200 | 2 | 100% | 97% | 168% | ▲ | 103% | 105% | 123% | 80% | 100% |
| 20250411 | 498 | 513 | 497 | 513 | 3,400 | 15 | 103% | 103% | 106% | ▲▲ | 101% | 103% | 118% | 82% | 103% |
| 20250414 | 519 | 528 | 519 | 522 | 1,700 | 9 | 102% | 101% | 50% | ▲▲▲ | 102% | 113% | 120% | 84% | 105% |
| 20250415 | 522 | 530 | 514 | 530 | 1,400 | 8 | 102% | 102% | 82% | ▲▲▲▲ | 98% | 114% | 119% | 85% | 107% |
| 20250416 | 529 | 529 | 520 | 520 | 2,100 | -10 | 98% | 98% | 150% | ▼ | 101% | 116% | 121% | 83% | 105% |
| 20250417 | 520 | 528 | 516 | 525 | 2,600 | 5 | 101% | 101% | 124% | ▲ | 102% | 116% | 119% | 84% | 106% |
| 20250418 | 527 | 563 | 522 | 536 | 6,200 | 11 | 102% | 102% | 238% | ▲▲ | 110% | 114% | 117% | 86% | 108% |
| 20250421 | 535 | 633 | 535 | 589 | 122,700 | 53 | 110% | 110% | 1979% | ▲▲▲ | 97% | 99% | 101% | 95% | 119% |
| 20250422 | 619 | 619 | 563 | 603 | 55,500 | 14 | 102% | 97% | 45% | ▲▲▲▲ | 99% | 101% | 103% | 97% | 122% |
| 20250423 | 607 | 613 | 598 | 602 | 6,800 | -1 | 100% | 99% | 12% | ▼ | 100% | 100% | 103% | 97% | 121% |
| 20250424 | 610 | 614 | 601 | 610 | 4,800 | 8 | 101% | 100% | 71% | ▲ | 100% | 101% | 103% | 98% | 123% |
| 20250425 | 610 | 612 | 603 | 612 | 2,700 | 2 | 100% | 100% | 56% | ▲▲ | 100% | 100% | 102% | 98% | 123% |
| 20250428 | 612 | 615 | 605 | 612 | 3,500 | 0 | 100% | 100% | 130% | -- | 100% | 101% | 103% | 98% | 123% |
| 20250430 | 608 | 612 | 604 | 610 | 3,600 | -2 | 100% | 100% | 103% | ▼ | 100% | 100% | 102% | 98% | 123% |
| 20250501 | 610 | 612 | 600 | 612 | 3,300 | 2 | 100% | 100% | 92% | ▲ | 100% | 100% | 101% | 100% | 123% |
| 20250502 | 613 | 614 | 605 | 614 | 4,200 | 2 | 100% | 100% | 127% | ▲▲ | 100% | 100% | 101% | 100% | 124% |
| 20250507 | 611 | 613 | 607 | 613 | 2,800 | -1 | 100% | 100% | 67% | ▼ | 100% | 103% | 101% | 100% | 124% |
| 20250508 | 611 | 611 | 605 | 610 | 3,100 | -3 | 100% | 100% | 111% | ▼▼ | 94% | 103% | 102% | 99% | 123% |
| 20250509 | 608 | 614 | 553 | 570 | 21,000 | -40 | 93% | 94% | 677% | ▼▼▼ | 105% | 108% | 107% | 93% | 115% |
| 20250512 | 580 | 613 | 579 | 610 | 12,900 | 40 | 107% | 105% | 61% | ▲ | 101% | 103% | 101% | 99% | 122% |
| 20250513 | 609 | 614 | 605 | 613 | 8,800 | 3 | 100% | 101% | 68% | ▲▲ | 103% | 102% | 101% | 100% | 119% |
| 20250514 | 609 | 628 | 608 | 628 | 14,900 | 15 | 102% | 103% | 169% | ▲▲▲ | 101% | 100% | 96% | 100% | 121% |
| 20250515 | 621 | 626 | 620 | 626 | 3,900 | -2 | 100% | 101% | 26% | ▼ | 100% | 99% | 95% | 100% | 120% |
| 20250516 | 626 | 626 | 610 | 625 | 2,600 | -1 | 100% | 100% | 67% | ▼▼ | 100% | 99% | 94% | 100% | 120% |
| 20250519 | 625 | 625 | 616 | 622 | 2,900 | -3 | 100% | 100% | 112% | ▼▼▼ | 100% | 99% | 90% | 99% | 118% |
| 20250520 | 621 | 622 | 615 | 622 | 2,900 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 90% | 99% | 116% |
| 20250521 | 623 | 623 | 615 | 620 | 4,900 | -2 | 100% | 100% | 169% | ▼ | 100% | 100% | 90% | 99% | 109% |
| 20250522 | 620 | 620 | 610 | 619 | 2,900 | -1 | 100% | 100% | 59% | ▼▼ | 101% | 102% | 92% | 99% | 109% |
| 20250523 | 606 | 617 | 606 | 613 | 2,000 | -6 | 99% | 101% | 69% | ▼▼▼ | 100% | 97% | 0% | 98% | 108% |
| 20250526 | 613 | 615 | 608 | 615 | 1,700 | 2 | 100% | 100% | 85% | ▲ | 101% | 97% | 0% | 98% | 108% |
| 20250527 | 610 | 618 | 610 | 618 | 2,400 | 3 | 100% | 101% | 141% | ▲▲ | 100% | 95% | 0% | 98% | 108% |
| 20250528 | 619 | 619 | 599 | 616 | 11,800 | -2 | 100% | 100% | 492% | ▼ | 97% | 88% | 0% | 98% | 108% |
| 20250529 | 614 | 614 | 595 | 595 | 7,700 | -21 | 97% | 97% | 65% | ▼▼ | 100% | 90% | 0% | 95% | 104% |
| 20250530 | 595 | 603 | 591 | 593 | 4,600 | -2 | 100% | 100% | 60% | ▼▼▼ | 99% | 94% | 0% | 94% | 104% |
| 20250602 | 593 | 594 | 588 | 588 | 4,600 | -5 | 99% | 99% | 100% | ▼▼▼▼ | 92% | 94% | 0% | 94% | 103% |
| 20250603 | 592 | 592 | 541 | 542 | 18,900 | -46 | 92% | 92% | 411% | ▼▼▼▼▼ | 95% | 0% | 0% | 86% | 100% |
| 20250604 | 559 | 630 | 513 | 533 | 242,000 | -9 | 98% | 95% | 1280% | ▼▼▼▼▼▼ | 96% | 0% | 0% | 85% | 100% |
| 20250605 | 538 | 538 | 513 | 514 | 18,800 | -19 | 96% | 96% | 8% | ▼▼▼▼▼▼▼ | 105% | 0% | 0% | 82% | 100% |
| 20250606 | 530 | 558 | 520 | 558 | 22,300 | 44 | 109% | 105% | 119% | ▲ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 49,800 | 0 | 23,900 | 0 | 25,900 |
| 2025-05-23 | 0 | 45,300 | 0 | 23,100 | 0 | 22,200 |
| 2025-05-16 | 0 | 43,900 | 0 | 23,100 | 0 | 20,800 |
| 2025-05-09 | 0 | 46,400 | 0 | 23,100 | 0 | 23,300 |
| 2025-05-02 | 0 | 45,700 | 0 | 23,100 | 0 | 22,600 |
| 2025-04-25 | 0 | 44,500 | 0 | 22,200 | 0 | 22,300 |
| 2025-04-18 | 0 | 47,800 | 0 | 24,200 | 0 | 23,600 |
| 2025-04-11 | 0 | 49,500 | 0 | 26,300 | 0 | 23,200 |
| 2025-04-04 | 0 | 48,800 | 0 | 22,900 | 0 | 25,900 |
| 2025-03-28 | 0 | 49,600 | 0 | 25,100 | 0 | 24,500 |
| 2025-03-21 | 0 | 43,800 | 0 | 22,200 | 0 | 21,600 |
| 2025-03-14 | 0 | 40,400 | 0 | 18,100 | 0 | 22,300 |
| 2025-03-07 | 0 | 42,700 | 0 | 17,900 | 0 | 24,800 |
| 2025-02-28 | 0 | 41,100 | 0 | 14,300 | 0 | 26,800 |
| 2025-02-21 | 0 | 40,100 | 0 | 14,300 | 0 | 25,800 |
| 2025-02-14 | 0 | 42,500 | 0 | 14,400 | 0 | 28,100 |
| 2025-02-07 | 0 | 43,000 | 0 | 14,900 | 0 | 28,100 |
| 2025-01-31 | 0 | 41,400 | 0 | 14,300 | 0 | 27,100 |
| 2025-01-24 | 0 | 38,300 | 0 | 10,800 | 0 | 27,500 |
| 2025-01-17 | 0 | 35,600 | 0 | 9,200 | 0 | 26,400 |
| 2025-01-10 | 0 | 38,000 | 0 | 11,300 | 0 | 26,700 |
| 2024-12-27 | 0 | 37,400 | 0 | 11,300 | 0 | 26,100 |
| 2024-12-20 | 0 | 33,300 | 0 | 11,300 | 0 | 22,000 |
| 2024-12-13 | 0 | 34,600 | 0 | 11,300 | 0 | 23,300 |
| 2024-12-06 | 0 | 36,700 | 0 | 11,300 | 0 | 25,400 |
| 2024-11-29 | 0 | 37,100 | 0 | 11,300 | 0 | 25,800 |
| 2024-11-22 | 0 | 36,500 | 0 | 11,300 | 0 | 25,200 |
| 2024-11-15 | 0 | 36,900 | 0 | 10,300 | 0 | 26,600 |
| 2024-11-08 | 0 | 41,200 | 0 | 10,300 | 0 | 30,900 |
| 2024-11-01 | 0 | 40,000 | 0 | 10,300 | 0 | 29,700 |
| 2024-10-25 | 0 | 37,600 | 0 | 10,300 | 0 | 27,300 |
| 2024-10-18 | 0 | 36,500 | 0 | 10,300 | 0 | 26,200 |
| 2024-10-11 | 0 | 39,500 | 0 | 10,300 | 0 | 29,200 |
| 2024-10-04 | 0 | 44,400 | 0 | 10,300 | 0 | 34,100 |
| 2024-09-27 | 0 | 48,500 | 0 | 14,000 | 0 | 34,500 |
| 2024-09-20 | 0 | 51,900 | 0 | 16,400 | 0 | 35,500 |
| 2024-09-13 | 0 | 52,900 | 0 | 16,700 | 0 | 36,200 |
| 2024-09-06 | 0 | 53,500 | 0 | 16,800 | 0 | 36,700 |
| 2024-08-30 | 0 | 54,600 | 0 | 16,700 | 0 | 37,900 |
| 2024-08-23 | 0 | 53,700 | 0 | 16,600 | 0 | 37,100 |
| 2024-08-16 | 0 | 54,500 | 0 | 16,400 | 0 | 38,100 |
| 2024-08-09 | 0 | 54,200 | 0 | 16,000 | 0 | 38,200 |
| 2024-08-02 | 0 | 59,200 | 0 | 19,400 | 0 | 39,800 |
| 2024-07-26 | 0 | 59,200 | 0 | 19,400 | 0 | 39,800 |
| 2024-07-19 | 0 | 59,400 | 0 | 19,400 | 0 | 40,000 |
| 2024-07-12 | 0 | 58,700 | 0 | 19,400 | 0 | 39,300 |
| 2024-07-05 | 0 | 58,500 | 0 | 19,400 | 0 | 39,100 |
| 2024-06-28 | 0 | 57,400 | 0 | 19,100 | 0 | 38,300 |
| 2024-06-21 | 0 | 67,200 | 0 | 19,000 | 0 | 48,200 |
| 2024-06-14 | 0 | 69,400 | 0 | 19,500 | 0 | 49,900 |
| 2024-06-07 | 0 | 68,600 | 0 | 19,600 | 0 | 49,000 |
| 2024-05-31 | 0 | 69,000 | 0 | 19,300 | 0 | 49,700 |
| 2024-05-24 | 0 | 66,100 | 0 | 19,500 | 0 | 46,600 |
| 2024-05-17 | 0 | 67,500 | 0 | 20,400 | 0 | 47,100 |
| 2024-05-10 | 0 | 69,600 | 0 | 22,700 | 0 | 46,900 |
| 2024-05-02 | 0 | 73,200 | 0 | 22,600 | 0 | 50,600 |
| 2024-04-26 | 0 | 75,100 | 0 | 23,300 | 0 | 51,800 |
| 2024-04-19 | 0 | 75,600 | 0 | 23,300 | 0 | 52,300 |
| 2024-04-12 | 0 | 76,100 | 0 | 23,800 | 0 | 52,300 |
| 2024-04-05 | 0 | 73,100 | 0 | 23,800 | 0 | 49,300 |
| 2024-03-29 | 0 | 70,800 | 0 | 22,000 | 0 | 48,800 |
| 2024-03-22 | 0 | 65,900 | 0 | 21,900 | 0 | 44,000 |
| 2024-03-15 | 0 | 62,200 | 0 | 22,100 | 0 | 40,100 |
| 2024-03-08 | 0 | 64,200 | 0 | 22,100 | 0 | 42,100 |
| 2024-03-01 | 100 | 65,600 | 100 | 22,500 | 0 | 43,100 |
| 2024-02-22 | 100 | 71,300 | 100 | 22,900 | 0 | 48,400 |
| 2024-02-16 | 100 | 69,800 | 100 | 23,300 | 0 | 46,500 |
| 2024-02-09 | 0 | 72,700 | 0 | 35,100 | 0 | 37,600 |
| 2024-02-02 | 0 | 68,700 | 0 | 35,000 | 0 | 33,700 |
| 2024-01-26 | 0 | 69,400 | 0 | 34,400 | 0 | 35,000 |
| 2024-01-19 | 0 | 70,800 | 0 | 34,500 | 0 | 36,300 |
| 2024-01-12 | 0 | 73,000 | 0 | 35,000 | 0 | 38,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 16:00 | エヌジェイＨＤ | 2025年6月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250212 | 16:00 | エヌジェイＨＤ | 2025年6月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250129 | 16:40 | エヌジェイＨＤ | 2024年6月期の個別決算における営業外収益の計上に関するお知らせ |
| 20241108 | 16:00 | エヌジェイＨＤ | 2025年6月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240924 | 17:30 | エヌジェイＨＤ | シンジケートローン契約の変更契約の締結による「継続企業の前提に関する重要事象等」及び「継続企業の前提に関する注記」の解消に関するお知らせ |
| 20240918 | 16:00 | エヌジェイＨＤ | 新中期経営計画（2025年6月期～2027年6月期）に関するお知らせ |
| 20240809 | 16:00 | エヌジェイＨＤ | 剰余金の配当（無配）に関するお知らせ |
| 20240809 | 16:00 | エヌジェイＨＤ | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | エヌジェイＨＤ | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | エヌジェイＨＤ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9421 | 1 | 株式会社エヌジェイホールディングス | 2025-06-06 14:20:45 |
| 9421 | 2 | 2025年6月期 第3四半期決算短信〔日本基準〕（連結） | 2025-05-09 22:32:45 |
| 9421 | 2 | 2025年6月期 第2四半期（中間期）決算短信〔日本基準〕（連結） | 2025-02-12 20:30:49 |
| 9421 | 2 | Notice Regarding Resolution of ‘Material Events Related to Going Concern Assumptions’ and ‘Notes on Going Concern Assumptions’ through Amendment to Syndicated Loan Agreement | 2024-11-27 14:31:55 |
| 9421 | 2 | 2025年6月期 第1四半期決算短信〔日本基準〕（連結） | 2024-11-08 23:31:48 |
| 9421 | 2 | 2024年6月期 決算短信〔日本基準〕（連結） | 2024-08-20 15:36:17 |
| 9421 | 2 | 株式事務 | 株式会社エヌジェイホールディングス | 2024-06-18 22:23:10 |
| 9421 | 2 | 株式の状況 | 株式会社エヌジェイホールディングス | 2024-06-18 22:23:09 |
| 9421 | 2 | 経営計画 | 株式会社エヌジェイホールディングス | 2024-06-18 22:23:08 |
| 9421 | 2 | 株主総会 | 株式会社エヌジェイホールディングス | 2024-06-18 22:23:07 |