| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 6,160 | 6,460 | 6,150 | 6,450 | 31,600 | 330 | 105% | 105% | 181% | ▲ | 105% | 110% | 103% | 98% | 105% |
| 20241219 | 6,340 | 6,670 | 6,260 | 6,650 | 69,900 | 200 | 103% | 105% | 221% | ▲▲ | 102% | 106% | 97% | 100% | 109% |
| 20241220 | 6,650 | 6,820 | 6,640 | 6,760 | 36,600 | 110 | 102% | 102% | 52% | ▲▲▲ | 102% | 106% | 95% | 100% | 110% |
| 20241223 | 6,770 | 6,890 | 6,700 | 6,890 | 52,600 | 130 | 102% | 102% | 144% | ▲▲▲▲ | 101% | 108% | 91% | 100% | 113% |
| 20241224 | 6,890 | 7,000 | 6,840 | 6,990 | 22,300 | 100 | 101% | 101% | 42% | ▲▲▲▲▲ | 98% | 105% | 89% | 100% | 114% |
| 20241225 | 7,050 | 7,050 | 6,880 | 6,940 | 26,000 | -50 | 99% | 98% | 117% | ▼ | 101% | 99% | 91% | 99% | 113% |
| 20241226 | 6,920 | 7,090 | 6,880 | 7,020 | 51,800 | 80 | 101% | 101% | 199% | ▲ | 102% | 96% | 89% | 100% | 115% |
| 20241227 | 7,050 | 7,190 | 6,970 | 7,160 | 71,500 | 140 | 102% | 102% | 138% | ▲▲ | 103% | 91% | 88% | 100% | 117% |
| 20241230 | 7,190 | 7,450 | 7,160 | 7,420 | 47,300 | 260 | 104% | 103% | 66% | ▲▲▲ | 92% | 87% | 89% | 100% | 121% |
| 20250106 | 7,410 | 7,410 | 6,820 | 6,820 | 40,500 | -600 | 92% | 92% | 86% | ▼ | 97% | 92% | 95% | 92% | 111% |
| 20250107 | 6,920 | 6,920 | 6,710 | 6,740 | 24,500 | -80 | 99% | 97% | 60% | ▼▼ | 98% | 94% | 98% | 91% | 110% |
| 20250108 | 6,700 | 6,770 | 6,560 | 6,560 | 19,600 | -180 | 97% | 98% | 80% | ▼▼▼ | 99% | 95% | 100% | 88% | 107% |
| 20250109 | 6,560 | 6,560 | 6,460 | 6,480 | 18,800 | -80 | 99% | 99% | 96% | ▼▼▼▼ | 99% | 96% | 102% | 87% | 106% |
| 20250110 | 6,460 | 6,500 | 6,380 | 6,400 | 17,200 | -80 | 99% | 99% | 91% | ▼▼▼▼▼ | 99% | 98% | 103% | 86% | 105% |
| 20250114 | 6,390 | 6,450 | 6,300 | 6,300 | 18,100 | -100 | 98% | 99% | 105% | ▼▼▼▼▼▼ | 99% | 100% | 104% | 85% | 103% |
| 20250115 | 6,310 | 6,410 | 6,240 | 6,250 | 17,100 | -50 | 99% | 99% | 94% | ▼▼▼▼▼▼▼ | 100% | 101% | 106% | 84% | 102% |
| 20250116 | 6,250 | 6,320 | 6,230 | 6,230 | 15,900 | -20 | 100% | 100% | 93% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 106% | 84% | 102% |
| 20250117 | 6,230 | 6,310 | 6,190 | 6,200 | 24,500 | -30 | 100% | 100% | 154% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 106% | 84% | 101% |
| 20250120 | 6,270 | 6,280 | 6,210 | 6,240 | 8,400 | 40 | 101% | 100% | 34% | ▲ | 101% | 101% | 107% | 84% | 102% |
| 20250121 | 6,250 | 6,310 | 6,230 | 6,300 | 9,400 | 60 | 101% | 101% | 112% | ▲▲ | 100% | 101% | 106% | 85% | 102% |
| 20250122 | 6,300 | 6,390 | 6,250 | 6,300 | 14,500 | 0 | 100% | 100% | 154% | -- | 99% | 104% | 106% | 85% | 102% |
| 20250123 | 6,300 | 6,300 | 6,200 | 6,260 | 24,300 | -40 | 99% | 99% | 168% | ▼ | 101% | 105% | 107% | 84% | 101% |
| 20250124 | 6,250 | 6,310 | 6,250 | 6,290 | 10,500 | 30 | 100% | 101% | 43% | ▲ | 99% | 102% | 105% | 85% | 101% |
| 20250127 | 6,390 | 6,450 | 6,270 | 6,300 | 41,300 | 10 | 100% | 99% | 393% | ▲▲ | 99% | 102% | 105% | 85% | 102% |
| 20250128 | 6,400 | 6,410 | 6,310 | 6,360 | 15,900 | 60 | 101% | 99% | 38% | ▲▲▲ | 103% | 99% | 105% | 86% | 103% |
| 20250129 | 6,370 | 6,580 | 6,340 | 6,560 | 15,600 | 200 | 103% | 103% | 98% | ▲▲▲▲ | 100% | 97% | 103% | 88% | 106% |
| 20250130 | 6,510 | 6,530 | 6,450 | 6,500 | 11,000 | -60 | 99% | 100% | 71% | ▼ | 100% | 99% | 103% | 88% | 105% |
| 20250131 | 6,500 | 6,540 | 6,430 | 6,500 | 8,300 | 0 | 100% | 100% | 75% | -- | 97% | 100% | 104% | 88% | 105% |
| 20250203 | 6,470 | 6,570 | 6,280 | 6,280 | 27,000 | -220 | 97% | 97% | 325% | ▼ | 98% | 102% | 109% | 92% | 101% |
| 20250204 | 6,360 | 6,450 | 6,220 | 6,220 | 10,800 | -60 | 99% | 98% | 40% | ▼▼ | 101% | 104% | 111% | 92% | 100% |
| 20250205 | 6,260 | 6,330 | 6,250 | 6,310 | 11,000 | 90 | 101% | 101% | 102% | ▲ | 102% | 105% | 110% | 96% | 102% |
| 20250206 | 6,310 | 6,430 | 6,310 | 6,430 | 10,300 | 120 | 102% | 102% | 94% | ▲▲ | 101% | 103% | 108% | 98% | 104% |
| 20250207 | 6,430 | 6,530 | 6,430 | 6,490 | 8,700 | 60 | 101% | 101% | 84% | ▲▲▲ | 100% | 102% | 107% | 99% | 105% |
| 20250210 | 6,500 | 6,620 | 6,500 | 6,500 | 9,800 | 10 | 100% | 100% | 113% | ▲▲▲▲ | 100% | 103% | 107% | 99% | 105% |
| 20250212 | 6,500 | 6,540 | 6,440 | 6,500 | 12,800 | 0 | 100% | 100% | 131% | -- | 101% | 102% | 106% | 99% | 105% |
| 20250213 | 6,550 | 6,690 | 6,550 | 6,630 | 11,100 | 130 | 102% | 101% | 87% | ▲ | 99% | 99% | 104% | 100% | 107% |
| 20250214 | 6,690 | 6,710 | 6,610 | 6,630 | 7,400 | 0 | 100% | 99% | 67% | -- | 99% | 100% | 104% | 100% | 107% |
| 20250217 | 6,670 | 6,690 | 6,610 | 6,620 | 7,500 | -10 | 100% | 99% | 101% | ▼ | 101% | 101% | 105% | 100% | 106% |
| 20250218 | 6,610 | 6,670 | 6,600 | 6,670 | 7,900 | 50 | 101% | 101% | 105% | ▲ | 99% | 101% | 103% | 100% | 107% |
| 20250219 | 6,670 | 6,670 | 6,530 | 6,570 | 12,900 | -100 | 99% | 99% | 163% | ▼ | 101% | 103% | 106% | 99% | 106% |
| 20250220 | 6,530 | 6,600 | 6,510 | 6,600 | 14,100 | 30 | 100% | 101% | 109% | ▲ | 102% | 101% | 104% | 99% | 106% |
| 20250225 | 6,600 | 6,710 | 6,590 | 6,700 | 17,800 | 100 | 102% | 102% | 126% | ▲▲ | 99% | 101% | 103% | 100% | 108% |
| 20250226 | 6,670 | 6,700 | 6,550 | 6,630 | 17,700 | -70 | 99% | 99% | 99% | ▼ | 101% | 103% | 102% | 99% | 107% |
| 20250227 | 6,630 | 6,720 | 6,620 | 6,710 | 14,000 | 80 | 101% | 101% | 79% | ▲ | 100% | 105% | 100% | 100% | 108% |
| 20250228 | 6,650 | 6,730 | 6,640 | 6,650 | 20,200 | -60 | 99% | 100% | 144% | ▼ | 100% | 104% | 99% | 99% | 107% |
| 20250303 | 6,700 | 6,790 | 6,650 | 6,690 | 24,200 | 40 | 101% | 100% | 120% | ▲ | 101% | 103% | 0% | 100% | 108% |
| 20250304 | 6,690 | 6,760 | 6,630 | 6,760 | 24,900 | 70 | 101% | 101% | 103% | ▲▲ | 101% | 101% | 0% | 100% | 109% |
| 20250305 | 6,800 | 6,910 | 6,770 | 6,850 | 34,100 | 90 | 101% | 101% | 137% | ▲▲▲ | 101% | 100% | 0% | 100% | 110% |
| 20250306 | 6,870 | 7,010 | 6,870 | 6,960 | 20,700 | 110 | 102% | 101% | 61% | ▲▲▲▲ | 100% | 99% | 0% | 100% | 112% |
| 20250307 | 6,910 | 6,950 | 6,820 | 6,880 | 20,200 | -80 | 99% | 100% | 98% | ▼ | 100% | 98% | 0% | 99% | 109% |
| 20250310 | 6,880 | 6,950 | 6,850 | 6,900 | 16,900 | 20 | 100% | 100% | 84% | ▲ | 100% | 97% | 0% | 99% | 107% |
| 20250311 | 6,820 | 6,860 | 6,780 | 6,850 | 20,300 | -50 | 99% | 100% | 120% | ▼ | 101% | 98% | 0% | 98% | 106% |
| 20250312 | 6,810 | 6,900 | 6,810 | 6,860 | 11,600 | 10 | 100% | 101% | 57% | ▲ | 99% | 0% | 0% | 99% | 106% |
| 20250313 | 6,860 | 6,890 | 6,730 | 6,770 | 16,600 | -90 | 99% | 99% | 143% | ▼ | 98% | 0% | 0% | 97% | 104% |
| 20250314 | 6,740 | 6,740 | 6,560 | 6,600 | 24,800 | -170 | 97% | 98% | 149% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20250317 | 6,600 | 6,680 | 6,600 | 6,640 | 32,200 | 40 | 101% | 101% | 130% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 202,400 | 23,700 | 175,500 | 4,300 | 26,900 | 19,400 |
| 2025-02-28 | 169,600 | 21,300 | 163,200 | 5,400 | 6,400 | 15,900 |
| 2025-02-21 | 164,500 | 35,200 | 160,300 | 7,000 | 4,200 | 28,200 |
| 2025-02-14 | 165,000 | 25,900 | 160,300 | 5,500 | 4,700 | 20,400 |
| 2025-02-07 | 162,700 | 24,900 | 158,900 | 5,700 | 3,800 | 19,200 |
| 2025-01-31 | 162,700 | 24,300 | 158,000 | 6,100 | 4,700 | 18,200 |
| 2025-01-24 | 160,200 | 24,900 | 156,900 | 5,300 | 3,300 | 19,600 |
| 2025-01-17 | 160,500 | 23,800 | 156,800 | 4,800 | 3,700 | 19,000 |
| 2025-01-10 | 160,800 | 21,800 | 156,800 | 5,000 | 4,000 | 16,800 |
| 2024-12-27 | 153,900 | 17,900 | 149,400 | 4,400 | 4,500 | 13,500 |
| 2024-12-20 | 66,600 | 19,000 | 63,000 | 4,600 | 3,600 | 14,400 |
| 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 |
|---|---|---|---|
| 20250311 | 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 |
| 20250310 | 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 |
| 20250310 | 13:00 | ナガワ | 執行役員の異動に関するお知らせ |
| 20250303 | 13:00 | ナガワ | 2025年3月期業績予想の修正に関するお知らせ |
| 20250127 | 13:00 | ナガワ | 非連結決算への移行及び2025年３月期個別業績予想に関するお知らせ |
| 20250127 | 13:00 | ナガワ | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250127 | 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 |
| 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 | 2025-03-18 03:26:44 |
| 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 |