| 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 | 568 | 568 | 562 | 565 | 1,500 | -3 | 99% | 99% | 167% | ▼▼ | 99% | 100% | 96% | 95% | 100% |
| 20240726 | 566 | 566 | 561 | 561 | 1,200 | -4 | 99% | 99% | 80% | ▼▼▼ | 100% | 100% | 97% | 94% | 100% |
| 20240729 | 561 | 562 | 561 | 562 | 500 | 1 | 100% | 100% | 42% | ▲ | 101% | 98% | 97% | 95% | 100% |
| 20240730 | 561 | 569 | 561 | 569 | 200 | 7 | 101% | 101% | 40% | ▲▲ | 101% | 86% | 97% | 97% | 101% |
| 20240731 | 563 | 567 | 560 | 566 | 2,300 | -3 | 99% | 101% | 1150% | ▼ | 99% | 89% | 96% | 96% | 101% |
| 20240801 | 566 | 566 | 556 | 561 | 1,200 | -5 | 99% | 99% | 52% | ▼▼ | 99% | 91% | 98% | 95% | 100% |
| 20240802 | 557 | 558 | 551 | 551 | 1,800 | -10 | 98% | 99% | 150% | ▼▼▼ | 83% | 93% | 99% | 94% | 100% |
| 20240805 | 545 | 545 | 451 | 451 | 8,000 | -100 | 82% | 83% | 444% | ▼▼▼▼ | 107% | 110% | 120% | 77% | 100% |
| 20240806 | 451 | 489 | 434 | 484 | 5,000 | 33 | 107% | 107% | 63% | ▲ | 104% | 102% | 112% | 83% | 107% |
| 20240807 | 485 | 529 | 485 | 504 | 1,500 | 20 | 104% | 104% | 30% | ▲▲ | 100% | 106% | 108% | 86% | 112% |
| 20240808 | 504 | 505 | 504 | 505 | 500 | 1 | 100% | 100% | 33% | ▲▲▲ | 98% | 105% | 107% | 87% | 112% |
| 20240809 | 505 | 512 | 496 | 496 | 3,800 | -9 | 98% | 98% | 760% | ▼ | 99% | 110% | 109% | 85% | 110% |
| 20240813 | 496 | 496 | 490 | 491 | 1,900 | -5 | 99% | 99% | 50% | ▼▼ | 103% | 113% | 112% | 84% | 109% |
| 20240814 | 482 | 497 | 481 | 497 | 5,600 | 6 | 101% | 103% | 295% | ▲ | 106% | 108% | 108% | 86% | 110% |
| 20240815 | 500 | 534 | 492 | 532 | 2,900 | 35 | 107% | 106% | 52% | ▲▲ | 100% | 102% | 101% | 93% | 118% |
| 20240816 | 532 | 542 | 515 | 531 | 700 | -1 | 100% | 100% | 24% | ▼ | 102% | 102% | 101% | 93% | 118% |
| 20240819 | 531 | 551 | 531 | 544 | 2,700 | 13 | 102% | 102% | 386% | ▲ | 99% | 100% | 97% | 95% | 121% |
| 20240820 | 544 | 544 | 535 | 541 | 1,200 | -3 | 99% | 99% | 44% | ▼ | 100% | 99% | 98% | 95% | 120% |
| 20240821 | 542 | 542 | 540 | 540 | 300 | -1 | 100% | 100% | 25% | ▼▼ | 101% | 101% | 97% | 95% | 120% |
| 20240822 | 534 | 540 | 530 | 540 | 1,700 | 0 | 100% | 101% | 567% | -- | 102% | 101% | 97% | 95% | 120% |
| 20240823 | 530 | 543 | 530 | 542 | 800 | 2 | 100% | 102% | 47% | ▲ | 99% | 99% | 95% | 95% | 120% |
| 20240826 | 543 | 543 | 533 | 537 | 700 | -5 | 99% | 99% | 88% | ▼ | 102% | 102% | 98% | 94% | 119% |
| 20240827 | 531 | 540 | 530 | 539 | 1,300 | 2 | 100% | 102% | 186% | ▲ | 100% | 100% | 97% | 95% | 120% |
| 20240828 | 537 | 537 | 526 | 536 | 900 | -3 | 99% | 100% | 69% | ▼ | 100% | 99% | 97% | 95% | 119% |
| 20240829 | 535 | 535 | 526 | 535 | 400 | -1 | 100% | 100% | 44% | ▼▼ | 102% | 101% | 99% | 95% | 119% |
| 20240830 | 526 | 539 | 526 | 539 | 500 | 4 | 101% | 102% | 125% | ▲ | 100% | 96% | 96% | 98% | 120% |
| 20240902 | 539 | 539 | 537 | 537 | 200 | -2 | 100% | 100% | 40% | ▼ | 99% | 93% | 97% | 99% | 119% |
| 20240903 | 537 | 537 | 530 | 530 | 800 | -7 | 99% | 99% | 400% | ▼▼ | 100% | 95% | 98% | 97% | 110% |
| 20240904 | 530 | 531 | 524 | 529 | 1,200 | -1 | 100% | 100% | 150% | ▼▼▼ | 100% | 98% | 100% | 97% | 108% |
| 20240905 | 520 | 520 | 520 | 520 | 100 | -9 | 98% | 100% | 8% | ▼▼▼▼ | 97% | 98% | 100% | 96% | 106% |
| 20240906 | 520 | 520 | 502 | 502 | 600 | -18 | 97% | 97% | 600% | ▼▼▼▼▼ | 100% | 102% | 101% | 92% | 102% |
| 20240909 | 502 | 505 | 500 | 500 | 1,300 | -2 | 100% | 100% | 217% | ▼▼▼▼▼▼ | 97% | 98% | 98% | 92% | 102% |
| 20240910 | 520 | 520 | 498 | 503 | 1,100 | 3 | 101% | 97% | 85% | ▲ | 102% | 101% | 101% | 92% | 101% |
| 20240912 | 502 | 511 | 501 | 511 | 300 | 8 | 102% | 102% | 27% | ▲▲ | 103% | 104% | 103% | 94% | 102% |
| 20240913 | 494 | 510 | 493 | 510 | 400 | -1 | 100% | 103% | 133% | ▼ | 100% | 101% | 99% | 94% | 102% |
| 20240917 | 509 | 509 | 496 | 509 | 700 | -1 | 100% | 100% | 175% | ▼▼ | 100% | 102% | 99% | 94% | 102% |
| 20240918 | 509 | 509 | 500 | 509 | 300 | 0 | 100% | 100% | 43% | -- | 102% | 104% | 100% | 94% | 102% |
| 20240919 | 499 | 509 | 498 | 509 | 2,800 | 0 | 100% | 102% | 933% | -- | 103% | 101% | 100% | 94% | 102% |
| 20240920 | 500 | 516 | 500 | 516 | 1,800 | 7 | 101% | 103% | 64% | ▲ | 100% | 97% | 97% | 95% | 103% |
| 20240924 | 516 | 516 | 505 | 515 | 4,400 | -1 | 100% | 100% | 244% | ▼ | 99% | 97% | 94% | 95% | 103% |
| 20240925 | 525 | 529 | 510 | 520 | 4,700 | 5 | 101% | 99% | 107% | ▲ | 98% | 98% | 94% | 96% | 104% |
| 20240926 | 518 | 518 | 506 | 506 | 2,300 | -14 | 97% | 98% | 49% | ▼ | 99% | 100% | 97% | 94% | 101% |
| 20240927 | 502 | 502 | 498 | 498 | 1,400 | -8 | 98% | 99% | 61% | ▼▼ | 100% | 101% | 97% | 92% | 100% |
| 20240930 | 498 | 499 | 493 | 498 | 4,000 | 0 | 100% | 100% | 286% | -- | 102% | 101% | 97% | 92% | 100% |
| 20241001 | 498 | 508 | 498 | 508 | 3,400 | 10 | 102% | 102% | 85% | ▲ | 100% | 99% | 93% | 94% | 102% |
| 20241002 | 505 | 516 | 503 | 504 | 3,200 | -4 | 99% | 100% | 94% | ▼ | 100% | 99% | 93% | 94% | 101% |
| 20241003 | 504 | 505 | 500 | 503 | 5,100 | -1 | 100% | 100% | 159% | ▼▼ | 100% | 98% | 93% | 95% | 101% |
| 20241004 | 503 | 503 | 499 | 501 | 2,100 | -2 | 100% | 100% | 41% | ▼▼▼ | 100% | 97% | 94% | 95% | 101% |
| 20241007 | 501 | 507 | 500 | 500 | 4,100 | -1 | 100% | 100% | 195% | ▼▼▼▼ | 100% | 97% | 0% | 96% | 100% |
| 20241008 | 500 | 500 | 495 | 500 | 1,200 | 0 | 100% | 100% | 29% | -- | 98% | 97% | 0% | 96% | 100% |
| 20241009 | 499 | 499 | 490 | 491 | 800 | -9 | 98% | 98% | 67% | ▼ | 99% | 98% | 0% | 94% | 100% |
| 20241010 | 490 | 491 | 486 | 486 | 1,600 | -5 | 99% | 99% | 200% | ▼▼ | 100% | 97% | 0% | 93% | 100% |
| 20241011 | 486 | 488 | 485 | 485 | 800 | -1 | 100% | 100% | 50% | ▼▼▼ | 99% | 96% | 0% | 93% | 100% |
| 20241015 | 485 | 485 | 482 | 482 | 700 | -3 | 99% | 99% | 88% | ▼▼▼▼ | 100% | 98% | 0% | 93% | 100% |
| 20241016 | 480 | 482 | 480 | 481 | 1,100 | -1 | 100% | 100% | 157% | ▼▼▼▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241017 | 478 | 480 | 471 | 471 | 3,200 | -10 | 98% | 99% | 291% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241018 | 470 | 470 | 456 | 464 | 1,700 | -7 | 99% | 99% | 53% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 89% | 100% |
| 20241021 | 464 | 464 | 458 | 458 | 700 | -6 | 99% | 99% | 41% | ▼▼▼▼▼▼▼▼ | 102% | 0% | 0% | 88% | 100% |
| 20241022 | 458 | 470 | 457 | 469 | 2,800 | 11 | 102% | 102% | 400% | ▲ | % | % | % | 90% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:25:09 |
| 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 |
| 9421 | 2 | 適時開示情報 | 株式会社エヌジェイホールディングス | 2024-06-18 22:23:05 |
| 9421 | 2 | 決算短信 | 株式会社エヌジェイホールディングス | 2024-06-18 22:23:04 |
| 9421 | 2 | 2023年6月期 第2四半期決算短信〔日本基準〕（連結） | 2024-06-16 06:44:14 |
| 9421 | 2 | 業績予想の修正に関するお知らせ | 2024-06-16 06:44:13 |