| 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 | 7,250 | 7,330 | 7,160 | 7,220 | 30,300 | -30 | 100% | 100% | 143% | ▼ | 99% | 102% | 99% | 96% | 103% |
| 20240925 | 7,240 | 7,240 | 7,130 | 7,160 | 23,300 | -60 | 99% | 99% | 77% | ▼▼ | 103% | 102% | 98% | 95% | 102% |
| 20240926 | 7,250 | 7,460 | 7,240 | 7,460 | 42,900 | 300 | 104% | 103% | 184% | ▲ | 98% | 98% | 93% | 100% | 106% |
| 20240927 | 7,610 | 7,610 | 7,360 | 7,470 | 32,900 | 10 | 100% | 98% | 77% | ▲▲ | 100% | 102% | 97% | 100% | 107% |
| 20240930 | 7,320 | 7,390 | 7,200 | 7,340 | 14,400 | -130 | 98% | 100% | 44% | ▼ | 101% | 102% | 95% | 98% | 105% |
| 20241001 | 7,340 | 7,470 | 7,340 | 7,400 | 7,300 | 60 | 101% | 101% | 51% | ▲ | 99% | 101% | 95% | 99% | 106% |
| 20241002 | 7,380 | 7,450 | 7,310 | 7,340 | 13,700 | -60 | 99% | 99% | 188% | ▼ | 101% | 98% | 95% | 98% | 105% |
| 20241003 | 7,380 | 7,530 | 7,350 | 7,480 | 9,800 | 140 | 102% | 101% | 72% | ▲ | 100% | 96% | 93% | 100% | 107% |
| 20241004 | 7,480 | 7,540 | 7,440 | 7,490 | 10,300 | 10 | 100% | 100% | 105% | ▲▲ | 99% | 95% | 91% | 100% | 105% |
| 20241007 | 7,500 | 7,590 | 7,380 | 7,450 | 8,900 | -40 | 99% | 99% | 86% | ▼ | 99% | 97% | 93% | 99% | 105% |
| 20241008 | 7,330 | 7,400 | 7,200 | 7,230 | 16,000 | -220 | 97% | 99% | 180% | ▼▼ | 98% | 98% | 94% | 97% | 102% |
| 20241009 | 7,270 | 7,280 | 7,090 | 7,150 | 16,200 | -80 | 99% | 98% | 101% | ▼▼▼ | 99% | 98% | 95% | 95% | 101% |
| 20241010 | 7,150 | 7,150 | 7,000 | 7,090 | 17,900 | -60 | 99% | 99% | 110% | ▼▼▼▼ | 100% | 98% | 96% | 95% | 100% |
| 20241011 | 7,090 | 7,110 | 7,020 | 7,060 | 12,300 | -30 | 100% | 100% | 69% | ▼▼▼▼▼ | 100% | 99% | 96% | 94% | 100% |
| 20241015 | 7,070 | 7,120 | 7,040 | 7,090 | 10,700 | 30 | 100% | 100% | 87% | ▲ | 99% | 98% | 96% | 95% | 100% |
| 20241016 | 7,090 | 7,120 | 7,000 | 7,000 | 13,300 | -90 | 99% | 99% | 124% | ▼ | 99% | 98% | 97% | 93% | 100% |
| 20241017 | 7,000 | 7,000 | 6,910 | 6,940 | 16,800 | -60 | 99% | 99% | 126% | ▼▼ | 100% | 98% | 98% | 93% | 100% |
| 20241018 | 6,910 | 6,970 | 6,870 | 6,920 | 12,500 | -20 | 100% | 100% | 74% | ▼▼▼ | 101% | 98% | 98% | 92% | 100% |
| 20241021 | 6,910 | 7,030 | 6,880 | 6,980 | 10,700 | 60 | 101% | 101% | 86% | ▲ | 99% | 96% | 97% | 93% | 101% |
| 20241022 | 6,960 | 6,960 | 6,840 | 6,860 | 16,900 | -120 | 98% | 99% | 158% | ▼ | 98% | 97% | 99% | 92% | 100% |
| 20241023 | 6,860 | 6,880 | 6,730 | 6,740 | 19,400 | -120 | 98% | 98% | 115% | ▼▼ | 101% | 100% | 100% | 90% | 100% |
| 20241024 | 6,700 | 6,810 | 6,680 | 6,760 | 16,100 | 20 | 100% | 101% | 83% | ▲ | 98% | 99% | 98% | 90% | 100% |
| 20241025 | 6,850 | 6,860 | 6,660 | 6,690 | 13,900 | -70 | 99% | 98% | 86% | ▼ | 97% | 100% | 98% | 89% | 100% |
| 20241028 | 6,790 | 6,860 | 6,570 | 6,620 | 25,700 | -70 | 99% | 97% | 185% | ▼▼ | 101% | 102% | 101% | 88% | 100% |
| 20241029 | 6,620 | 6,690 | 6,550 | 6,670 | 16,500 | 50 | 101% | 101% | 64% | ▲ | 100% | 100% | 100% | 89% | 101% |
| 20241030 | 6,660 | 6,810 | 6,660 | 6,670 | 100,400 | 0 | 100% | 100% | 608% | -- | 102% | 101% | 100% | 89% | 101% |
| 20241031 | 6,680 | 6,850 | 6,590 | 6,810 | 18,000 | 140 | 102% | 102% | 18% | ▲ | 101% | 101% | 100% | 91% | 103% |
| 20241101 | 6,700 | 6,860 | 6,700 | 6,740 | 15,300 | -70 | 99% | 101% | 85% | ▼ | 99% | 100% | 99% | 90% | 102% |
| 20241105 | 6,740 | 6,800 | 6,610 | 6,640 | 13,900 | -100 | 99% | 99% | 91% | ▼▼ | 101% | 101% | 100% | 89% | 100% |
| 20241106 | 6,620 | 6,770 | 6,620 | 6,680 | 17,100 | 40 | 101% | 101% | 123% | ▲ | 101% | 100% | 99% | 92% | 101% |
| 20241107 | 6,680 | 6,850 | 6,660 | 6,780 | 19,800 | 100 | 101% | 101% | 116% | ▲▲ | 99% | 98% | 96% | 95% | 102% |
| 20241108 | 6,780 | 6,850 | 6,730 | 6,730 | 10,300 | -50 | 99% | 99% | 52% | ▼ | 99% | 98% | 96% | 95% | 102% |
| 20241111 | 6,720 | 6,730 | 6,670 | 6,680 | 8,100 | -50 | 99% | 99% | 79% | ▼▼ | 100% | 99% | 96% | 94% | 101% |
| 20241112 | 6,680 | 6,790 | 6,630 | 6,660 | 8,300 | -20 | 100% | 100% | 102% | ▼▼▼ | 100% | 100% | 96% | 94% | 101% |
| 20241113 | 6,660 | 6,700 | 6,630 | 6,630 | 10,000 | -30 | 100% | 100% | 120% | ▼▼▼▼ | 100% | 101% | 97% | 95% | 100% |
| 20241114 | 6,620 | 6,670 | 6,600 | 6,600 | 12,000 | -30 | 100% | 100% | 120% | ▼▼▼▼▼ | 100% | 100% | 97% | 95% | 100% |
| 20241115 | 6,600 | 6,660 | 6,600 | 6,600 | 9,200 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 97% | 95% | 100% |
| 20241118 | 6,600 | 6,690 | 6,600 | 6,610 | 10,800 | 10 | 100% | 100% | 117% | ▲ | 101% | 98% | 96% | 95% | 100% |
| 20241119 | 6,640 | 6,730 | 6,640 | 6,680 | 10,500 | 70 | 101% | 101% | 97% | ▲▲ | 99% | 97% | 95% | 97% | 101% |
| 20241120 | 6,690 | 6,730 | 6,620 | 6,620 | 7,800 | -60 | 99% | 99% | 74% | ▼ | 99% | 96% | 97% | 97% | 100% |
| 20241121 | 6,620 | 6,660 | 6,580 | 6,580 | 7,900 | -40 | 99% | 99% | 101% | ▼▼ | 99% | 95% | 101% | 97% | 100% |
| 20241122 | 6,580 | 6,600 | 6,510 | 6,510 | 11,100 | -70 | 99% | 99% | 141% | ▼▼▼ | 98% | 95% | 103% | 96% | 100% |
| 20241125 | 6,570 | 6,570 | 6,470 | 6,470 | 40,300 | -40 | 99% | 98% | 363% | ▼▼▼▼ | 99% | 97% | 104% | 95% | 100% |
| 20241126 | 6,470 | 6,470 | 6,380 | 6,380 | 11,100 | -90 | 99% | 99% | 28% | ▼▼▼▼▼ | 98% | 100% | 106% | 94% | 100% |
| 20241127 | 6,380 | 6,380 | 6,200 | 6,280 | 16,600 | -100 | 98% | 98% | 150% | ▼▼▼▼▼▼ | 100% | 102% | 108% | 92% | 100% |
| 20241128 | 6,280 | 6,340 | 6,250 | 6,270 | 12,900 | -10 | 100% | 100% | 78% | ▼▼▼▼▼▼▼ | 100% | 101% | 108% | 92% | 100% |
| 20241129 | 6,270 | 6,310 | 6,250 | 6,250 | 9,600 | -20 | 100% | 100% | 74% | ▼▼▼▼▼▼▼▼ | 98% | 102% | 108% | 92% | 100% |
| 20241202 | 6,250 | 6,250 | 6,120 | 6,120 | 21,700 | -130 | 98% | 98% | 226% | ▼▼▼▼▼▼▼▼▼ | 104% | 104% | 110% | 90% | 100% |
| 20241203 | 6,130 | 6,430 | 6,130 | 6,400 | 22,700 | 280 | 105% | 104% | 105% | ▲ | 99% | 99% | 106% | 94% | 105% |
| 20241204 | 6,400 | 6,400 | 6,330 | 6,340 | 11,100 | -60 | 99% | 99% | 49% | ▼ | 100% | 100% | 107% | 94% | 104% |
| 20241205 | 6,340 | 6,430 | 6,340 | 6,360 | 9,700 | 20 | 100% | 100% | 87% | ▲ | 100% | 99% | 106% | 95% | 104% |
| 20241206 | 6,360 | 6,380 | 6,270 | 6,350 | 10,200 | -10 | 100% | 100% | 105% | ▼ | 99% | 98% | 0% | 95% | 104% |
| 20241209 | 6,390 | 6,390 | 6,300 | 6,310 | 13,700 | -40 | 99% | 99% | 134% | ▼▼ | 99% | 98% | 0% | 94% | 103% |
| 20241210 | 6,360 | 6,360 | 6,320 | 6,320 | 8,500 | 10 | 100% | 99% | 62% | ▲ | 99% | 97% | 0% | 95% | 103% |
| 20241211 | 6,360 | 6,370 | 6,320 | 6,320 | 11,100 | 0 | 100% | 99% | 131% | -- | 99% | 102% | 0% | 95% | 103% |
| 20241212 | 6,350 | 6,390 | 6,260 | 6,260 | 16,500 | -60 | 99% | 99% | 149% | ▼ | 100% | 107% | 0% | 94% | 102% |
| 20241213 | 6,200 | 6,240 | 6,170 | 6,230 | 12,300 | -30 | 100% | 100% | 75% | ▼▼ | 99% | 109% | 0% | 93% | 102% |
| 20241216 | 6,230 | 6,230 | 6,160 | 6,160 | 16,300 | -70 | 99% | 99% | 133% | ▼▼▼ | 99% | 110% | 0% | 92% | 101% |
| 20241217 | 6,160 | 6,180 | 6,070 | 6,120 | 17,500 | -40 | 99% | 99% | 107% | ▼▼▼▼ | 105% | 0% | 0% | 92% | 100% |
| 20241218 | 6,160 | 6,460 | 6,150 | 6,450 | 31,600 | 330 | 105% | 105% | 181% | ▲ | 105% | 0% | 0% | 98% | 105% |
| 20241219 | 6,340 | 6,670 | 6,260 | 6,650 | 69,900 | 200 | 103% | 105% | 221% | ▲▲ | 102% | 0% | 0% | 100% | 109% |
| 20241220 | 6,650 | 6,820 | 6,640 | 6,760 | 36,600 | 110 | 102% | 102% | 52% | ▲▲▲ | % | % | % | 100% | 110% |
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 | 49,300 | 22,200 | 47,100 | 5,800 | 2,200 | 16,400 |
| 2024-12-06 | 38,500 | 19,200 | 36,000 | 5,800 | 2,500 | 13,400 |
| 2024-11-29 | 31,400 | 19,900 | 28,900 | 6,300 | 2,500 | 13,600 |
| 2024-11-22 | 27,200 | 15,100 | 25,600 | 4,800 | 1,600 | 10,300 |
| 2024-11-15 | 23,600 | 12,200 | 22,100 | 4,600 | 1,500 | 7,600 |
| 2024-11-08 | 21,700 | 11,600 | 19,400 | 4,300 | 2,300 | 7,300 |
| 2024-11-01 | 20,800 | 12,100 | 18,400 | 5,500 | 2,400 | 6,600 |
| 2024-10-25 | 20,200 | 13,400 | 18,100 | 4,100 | 2,100 | 9,300 |
| 2024-10-18 | 20,200 | 11,200 | 17,900 | 3,500 | 2,300 | 7,700 |
| 2024-10-11 | 20,100 | 7,500 | 17,800 | 3,000 | 2,300 | 4,500 |
| 2024-10-04 | 22,800 | 4,300 | 18,400 | 2,000 | 4,400 | 2,300 |
| 2024-09-27 | 26,500 | 4,500 | 19,200 | 2,000 | 7,300 | 2,500 |
| 2024-09-20 | 72,500 | 7,600 | 56,600 | 2,700 | 15,900 | 4,900 |
| 2024-09-13 | 56,600 | 7,400 | 42,300 | 2,600 | 14,300 | 4,800 |
| 2024-09-06 | 49,800 | 7,400 | 35,500 | 2,600 | 14,300 | 4,800 |
| 2024-08-30 | 45,800 | 6,400 | 31,700 | 2,300 | 14,100 | 4,100 |
| 2024-08-23 | 37,200 | 4,400 | 23,800 | 2,200 | 13,400 | 2,200 |
| 2024-08-16 | 35,900 | 4,500 | 22,400 | 2,500 | 13,500 | 2,000 |
| 2024-08-09 | 34,200 | 4,700 | 20,500 | 2,600 | 13,700 | 2,100 |
| 2024-08-02 | 33,700 | 8,500 | 19,700 | 4,000 | 14,000 | 4,500 |
| 2024-07-26 | 36,500 | 5,200 | 19,400 | 3,300 | 17,100 | 1,900 |
| 2024-07-19 | 36,900 | 4,400 | 19,500 | 3,300 | 17,400 | 1,100 |
| 2024-07-12 | 37,400 | 6,000 | 19,700 | 3,500 | 17,700 | 2,500 |
| 2024-07-05 | 35,600 | 9,300 | 18,400 | 4,000 | 17,200 | 5,300 |
| 2024-06-28 | 36,500 | 5,400 | 17,300 | 3,600 | 19,200 | 1,800 |
| 2024-06-21 | 34,800 | 5,200 | 16,700 | 3,700 | 18,100 | 1,500 |
| 2024-06-14 | 34,300 | 6,300 | 16,600 | 3,900 | 17,700 | 2,400 |
| 2024-06-07 | 35,100 | 6,300 | 16,600 | 3,700 | 18,500 | 2,600 |
| 2024-05-31 | 34,800 | 6,700 | 16,600 | 3,700 | 18,200 | 3,000 |
| 2024-05-24 | 33,300 | 7,100 | 16,600 | 4,000 | 16,700 | 3,100 |
| 2024-05-17 | 33,400 | 7,600 | 16,600 | 3,900 | 16,800 | 3,700 |
| 2024-05-10 | 34,100 | 7,000 | 16,700 | 3,800 | 17,400 | 3,200 |
| 2024-05-02 | 33,700 | 8,100 | 16,600 | 3,900 | 17,100 | 4,200 |
| 2024-04-26 | 33,000 | 8,700 | 16,600 | 4,100 | 16,400 | 4,600 |
| 2024-04-19 | 32,500 | 10,300 | 16,600 | 4,900 | 15,900 | 5,400 |
| 2024-04-12 | 33,600 | 8,300 | 16,600 | 4,100 | 17,000 | 4,200 |
| 2024-04-05 | 35,600 | 9,500 | 16,700 | 4,600 | 18,900 | 4,900 |
| 2024-03-29 | 46,200 | 7,400 | 18,900 | 3,700 | 27,300 | 3,700 |
| 2024-03-22 | 261,900 | 27,800 | 205,700 | 5,100 | 56,200 | 22,700 |
| 2024-03-15 | 230,500 | 25,500 | 187,200 | 4,400 | 43,300 | 21,100 |
| 2024-03-08 | 208,700 | 22,800 | 177,400 | 4,200 | 31,300 | 18,600 |
| 2024-03-01 | 178,900 | 16,100 | 156,900 | 4,600 | 22,000 | 11,500 |
| 2024-02-22 | 173,500 | 26,900 | 156,800 | 5,400 | 16,700 | 21,500 |
| 2024-02-16 | 168,200 | 23,600 | 152,100 | 5,000 | 16,100 | 18,600 |
| 2024-02-09 | 167,600 | 19,900 | 151,500 | 5,200 | 16,100 | 14,700 |
| 2024-02-02 | 169,000 | 19,300 | 149,200 | 5,400 | 19,800 | 13,900 |
| 2024-01-26 | 167,000 | 15,700 | 145,800 | 5,800 | 21,200 | 9,900 |
| 2024-01-19 | 153,700 | 13,700 | 131,700 | 5,400 | 22,000 | 8,300 |
| 2024-01-12 | 142,700 | 12,100 | 119,200 | 5,000 | 23,500 | 7,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241028 | 13:00 | ナガワ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240729 | 13:00 | ナガワ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240617 | 13:00 | ナガワ | 投資単位の引下げに関する考え方および方針等について |
| 20240513 | 13:00 | ナガワ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240327 | 16:30 | ナガワ | 当社の従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240326 | 16:30 | ナガワ | 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 20240311 | 10:00 | ナガワ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240308 | 16:30 | ナガワ | 第三者割当による自己株式の処分に関するお知らせ |
| 20240308 | 16:30 | ナガワ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240209 | 13:00 | ナガワ | 当社の従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240129 | 13:00 | ナガワ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 13:00 | ナガワ | 取締役の辞任に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3TI | 350 | 2024-07-29 16:47 | 株式会社ナガワ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9663 | 1 | 株式会社ナガワ | 2024-12-21 15:25:41 |
| 9663 | 2 | 2025年3月期 第2四半期 決算説明 | 2024-11-08 00:28:50 |
| 9663 | 2 | 第60期定時株主総会 | 2024-06-24 19:43:07 |
| 9663 | 2 | 2024年06月19日2024年定時株主総会決議ご通知（255KB） | 2024-06-21 21:54:40 |
| 9663 | 2 | 2024年06月19日2024年年次報告書（2024年4月期）（8,602KB） | 2024-06-21 21:54:39 |
| 9663 | 2 | IR情報 | コーポレート（日本語） | 2024-06-18 10:21:29 |
| 9663 | 2 | 株価 | 株式情報 | IR情報 | コーポレート（日本語） | 2024-06-15 06:15:12 |
| 9663 | 2 | 株主総会 | 株式情報 | IR情報 | コーポレート（日本語） | 2024-06-15 06:15:11 |
| 9663 | 2 | 株主優待 | 株式情報 | IR情報 | コーポレート（日本語） | 2024-06-15 06:15:10 |
| 9663 | 2 | 配当 | 株式情報 | IR情報 | コーポレート（日本語） | 2024-06-15 06:15:09 |