| 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 | 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% | 96% | 94% | 102% |
| 20241002 | 505 | 516 | 503 | 504 | 3,200 | -4 | 99% | 100% | 94% | ▼ | 100% | 99% | 97% | 94% | 101% |
| 20241003 | 504 | 505 | 500 | 503 | 5,100 | -1 | 100% | 100% | 159% | ▼▼ | 100% | 98% | 97% | 95% | 101% |
| 20241004 | 503 | 503 | 499 | 501 | 2,100 | -2 | 100% | 100% | 41% | ▼▼▼ | 100% | 97% | 98% | 95% | 101% |
| 20241007 | 501 | 507 | 500 | 500 | 4,100 | -1 | 100% | 100% | 195% | ▼▼▼▼ | 100% | 97% | 98% | 96% | 100% |
| 20241008 | 500 | 500 | 495 | 500 | 1,200 | 0 | 100% | 100% | 29% | -- | 98% | 97% | 98% | 96% | 100% |
| 20241009 | 499 | 499 | 490 | 491 | 800 | -9 | 98% | 98% | 67% | ▼ | 99% | 98% | 100% | 94% | 100% |
| 20241010 | 490 | 491 | 486 | 486 | 1,600 | -5 | 99% | 99% | 200% | ▼▼ | 100% | 97% | 101% | 93% | 100% |
| 20241011 | 486 | 488 | 485 | 485 | 800 | -1 | 100% | 100% | 50% | ▼▼▼ | 99% | 96% | 101% | 93% | 100% |
| 20241015 | 485 | 485 | 482 | 482 | 700 | -3 | 99% | 99% | 88% | ▼▼▼▼ | 100% | 98% | 102% | 93% | 100% |
| 20241016 | 480 | 482 | 480 | 481 | 1,100 | -1 | 100% | 100% | 157% | ▼▼▼▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20241017 | 478 | 480 | 471 | 471 | 3,200 | -10 | 98% | 99% | 291% | ▼▼▼▼▼▼ | 99% | 102% | 104% | 91% | 100% |
| 20241018 | 470 | 470 | 456 | 464 | 1,700 | -7 | 99% | 99% | 53% | ▼▼▼▼▼▼▼ | 99% | 102% | 106% | 89% | 100% |
| 20241021 | 464 | 464 | 458 | 458 | 700 | -6 | 99% | 99% | 41% | ▼▼▼▼▼▼▼▼ | 102% | 103% | 107% | 88% | 100% |
| 20241022 | 458 | 470 | 457 | 469 | 2,800 | 11 | 102% | 102% | 400% | ▲ | 102% | 103% | 104% | 90% | 102% |
| 20241023 | 470 | 483 | 469 | 480 | 900 | 11 | 102% | 102% | 32% | ▲▲ | 99% | 102% | 104% | 92% | 105% |
| 20241024 | 473 | 473 | 467 | 467 | 1,300 | -13 | 97% | 99% | 144% | ▼ | 100% | 104% | 102% | 92% | 102% |
| 20241025 | 471 | 472 | 471 | 472 | 700 | 5 | 101% | 100% | 54% | ▲ | 99% | 104% | 102% | 93% | 103% |
| 20241028 | 472 | 472 | 468 | 468 | 1,200 | -4 | 99% | 99% | 171% | ▼ | 103% | 104% | 101% | 92% | 102% |
| 20241029 | 469 | 483 | 469 | 483 | 300 | 15 | 103% | 103% | 25% | ▲ | 100% | 102% | 99% | 95% | 105% |
| 20241030 | 480 | 484 | 479 | 479 | 1,400 | -4 | 99% | 100% | 467% | ▼ | 102% | 102% | 99% | 95% | 105% |
| 20241031 | 479 | 489 | 479 | 489 | 1,700 | 10 | 102% | 102% | 121% | ▲ | 100% | 100% | 96% | 97% | 107% |
| 20241101 | 489 | 490 | 489 | 490 | 700 | 1 | 100% | 100% | 41% | ▲▲ | 100% | 100% | 96% | 98% | 107% |
| 20241105 | 489 | 489 | 489 | 489 | 200 | -1 | 100% | 100% | 29% | ▼ | 100% | 98% | 96% | 98% | 107% |
| 20241106 | 489 | 489 | 480 | 489 | 800 | 0 | 100% | 100% | 400% | -- | 100% | 98% | 96% | 98% | 107% |
| 20241107 | 489 | 499 | 488 | 489 | 1,400 | 0 | 100% | 100% | 175% | -- | 100% | 97% | 95% | 100% | 107% |
| 20241108 | 491 | 500 | 490 | 490 | 900 | 1 | 100% | 100% | 64% | ▲ | 97% | 98% | 96% | 100% | 107% |
| 20241111 | 487 | 487 | 470 | 470 | 3,800 | -20 | 96% | 97% | 422% | ▼ | 102% | 101% | 100% | 96% | 103% |
| 20241112 | 469 | 480 | 468 | 480 | 1,000 | 10 | 102% | 102% | 26% | ▲ | 98% | 97% | 98% | 98% | 105% |
| 20241113 | 479 | 479 | 470 | 470 | 2,400 | -10 | 98% | 98% | 240% | ▼ | 101% | 99% | 100% | 96% | 103% |
| 20241114 | 470 | 475 | 464 | 475 | 1,300 | 5 | 101% | 101% | 54% | ▲ | 99% | 97% | 99% | 97% | 104% |
| 20241115 | 475 | 475 | 472 | 472 | 1,000 | -3 | 99% | 99% | 77% | ▼ | 99% | 99% | 100% | 96% | 103% |
| 20241118 | 470 | 470 | 467 | 467 | 700 | -5 | 99% | 99% | 70% | ▼▼ | 100% | 100% | 100% | 95% | 102% |
| 20241119 | 466 | 469 | 464 | 464 | 2,600 | -3 | 99% | 100% | 371% | ▼▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241120 | 463 | 464 | 462 | 462 | 300 | -2 | 100% | 100% | 12% | ▼▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241121 | 462 | 462 | 462 | 462 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 100% | 99% | 94% | 100% |
| 20241122 | 462 | 464 | 461 | 464 | 700 | 2 | 100% | 100% | 140% | ▲ | 99% | 100% | 99% | 95% | 100% |
| 20241125 | 463 | 465 | 460 | 460 | 2,600 | -4 | 99% | 99% | 371% | ▼ | 99% | 101% | 98% | 94% | 100% |
| 20241126 | 462 | 462 | 458 | 458 | 1,600 | -2 | 100% | 99% | 62% | ▼▼ | 101% | 103% | 99% | 93% | 100% |
| 20241127 | 456 | 460 | 456 | 460 | 800 | 2 | 100% | 101% | 50% | ▲ | 100% | 102% | 99% | 94% | 100% |
| 20241128 | 458 | 465 | 457 | 460 | 700 | 0 | 100% | 100% | 88% | -- | 101% | 101% | 97% | 94% | 100% |
| 20241129 | 460 | 464 | 460 | 464 | 400 | 4 | 101% | 101% | 57% | ▲ | 99% | 98% | 95% | 95% | 101% |
| 20241202 | 471 | 472 | 467 | 467 | 900 | 3 | 101% | 99% | 225% | ▲▲ | 100% | 98% | 96% | 95% | 102% |
| 20241203 | 467 | 469 | 463 | 468 | 2,100 | 1 | 100% | 100% | 233% | ▲▲▲ | 98% | 98% | 96% | 96% | 102% |
| 20241204 | 465 | 466 | 457 | 457 | 1,300 | -11 | 98% | 98% | 62% | ▼ | 102% | 100% | 98% | 93% | 100% |
| 20241205 | 456 | 463 | 456 | 463 | 1,000 | 6 | 101% | 102% | 77% | ▲ | 99% | 98% | 97% | 94% | 101% |
| 20241206 | 460 | 461 | 457 | 457 | 400 | -6 | 99% | 99% | 40% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241209 | 456 | 457 | 447 | 457 | 5,400 | 0 | 100% | 100% | 1350% | -- | 100% | 98% | 0% | 95% | 100% |
| 20241210 | 454 | 455 | 454 | 454 | 1,700 | -3 | 99% | 100% | 31% | ▼ | 100% | 98% | 0% | 96% | 100% |
| 20241211 | 452 | 454 | 450 | 450 | 700 | -4 | 99% | 100% | 41% | ▼▼ | 101% | 99% | 0% | 95% | 100% |
| 20241212 | 449 | 453 | 448 | 452 | 3,000 | 2 | 100% | 101% | 429% | ▲ | 99% | 99% | 0% | 96% | 100% |
| 20241213 | 449 | 449 | 444 | 445 | 1,000 | -7 | 98% | 99% | 33% | ▼ | 100% | 101% | 0% | 95% | 100% |
| 20241216 | 445 | 448 | 444 | 444 | 1,400 | -1 | 100% | 100% | 140% | ▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241217 | 444 | 445 | 442 | 442 | 1,300 | -2 | 100% | 100% | 93% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 441 | 445 | 441 | 443 | 5,600 | 1 | 100% | 100% | 431% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 443 | 447 | 443 | 443 | 2,400 | 0 | 100% | 100% | 43% | -- | 101% | 0% | 0% | 95% | 100% |
| 20241220 | 443 | 448 | 443 | 448 | 5,600 | 5 | 101% | 101% | 233% | ▲ | % | % | % | 96% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:23:01 |
| 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 |
| 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 |