| 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 | 7,840 | 7,920 | 7,700 | 7,700 | 9,000 | -10 | 100% | 98% | 114% | ▼▼ | 99% | 100% | 98% | 94% | 101% |
| 20240726 | 7,700 | 7,820 | 7,640 | 7,640 | 2,800 | -60 | 99% | 99% | 31% | ▼▼▼ | 102% | 96% | 98% | 93% | 101% |
| 20240729 | 7,720 | 7,910 | 7,570 | 7,850 | 20,500 | 210 | 103% | 102% | 732% | ▲ | 99% | 93% | 98% | 98% | 103% |
| 20240730 | 7,700 | 7,840 | 7,560 | 7,590 | 10,900 | -260 | 97% | 99% | 53% | ▼ | 101% | 93% | 99% | 95% | 100% |
| 20240731 | 7,620 | 7,780 | 7,470 | 7,710 | 14,500 | 120 | 102% | 101% | 133% | ▲ | 96% | 93% | 98% | 96% | 102% |
| 20240801 | 7,710 | 7,710 | 7,410 | 7,420 | 14,000 | -290 | 96% | 96% | 97% | ▼ | 98% | 98% | 103% | 93% | 100% |
| 20240802 | 7,300 | 7,450 | 7,130 | 7,130 | 16,400 | -290 | 96% | 98% | 117% | ▼▼ | 101% | 114% | 116% | 89% | 100% |
| 20240805 | 6,500 | 7,060 | 6,420 | 6,550 | 26,000 | -580 | 92% | 101% | 159% | ▼▼▼ | 100% | 104% | 106% | 82% | 100% |
| 20240806 | 7,120 | 7,280 | 6,850 | 7,120 | 17,800 | 570 | 109% | 100% | 68% | ▲ | 101% | 104% | 106% | 89% | 109% |
| 20240807 | 7,120 | 7,380 | 7,090 | 7,160 | 9,700 | 40 | 101% | 101% | 54% | ▲▲ | 100% | 103% | 106% | 89% | 109% |
| 20240808 | 7,150 | 7,400 | 7,120 | 7,130 | 10,700 | -30 | 100% | 100% | 110% | ▼ | 101% | 103% | 103% | 89% | 109% |
| 20240809 | 7,290 | 7,490 | 7,210 | 7,380 | 15,600 | 250 | 104% | 101% | 146% | ▲ | 99% | 103% | 102% | 92% | 113% |
| 20240813 | 7,340 | 7,410 | 7,250 | 7,300 | 6,800 | -80 | 99% | 99% | 44% | ▼ | 100% | 100% | 101% | 91% | 111% |
| 20240814 | 7,410 | 7,420 | 7,300 | 7,380 | 5,900 | 80 | 101% | 100% | 87% | ▲ | 99% | 100% | 98% | 92% | 113% |
| 20240815 | 7,450 | 7,470 | 7,370 | 7,370 | 6,500 | -10 | 100% | 99% | 110% | ▼ | 101% | 101% | 98% | 92% | 113% |
| 20240816 | 7,460 | 7,550 | 7,370 | 7,540 | 6,100 | 170 | 102% | 101% | 94% | ▲ | 97% | 100% | 96% | 95% | 115% |
| 20240819 | 7,540 | 7,610 | 7,310 | 7,330 | 10,200 | -210 | 97% | 97% | 167% | ▼ | 99% | 101% | 97% | 93% | 112% |
| 20240820 | 7,480 | 7,480 | 7,350 | 7,410 | 8,100 | 80 | 101% | 99% | 79% | ▲ | 102% | 102% | 98% | 94% | 113% |
| 20240821 | 7,350 | 7,480 | 7,350 | 7,480 | 6,600 | 70 | 101% | 102% | 81% | ▲▲ | 101% | 101% | 97% | 95% | 114% |
| 20240822 | 7,460 | 7,550 | 7,450 | 7,520 | 6,700 | 40 | 101% | 101% | 102% | ▲▲▲ | 100% | 99% | 96% | 96% | 115% |
| 20240823 | 7,530 | 7,590 | 7,490 | 7,550 | 5,400 | 30 | 100% | 100% | 81% | ▲▲▲▲ | 98% | 96% | 95% | 96% | 115% |
| 20240826 | 7,600 | 7,600 | 7,420 | 7,440 | 12,100 | -110 | 99% | 98% | 224% | ▼ | 101% | 98% | 97% | 95% | 114% |
| 20240827 | 7,440 | 7,540 | 7,390 | 7,500 | 8,000 | 60 | 101% | 101% | 66% | ▲ | 100% | 96% | 100% | 97% | 115% |
| 20240828 | 7,490 | 7,490 | 7,370 | 7,470 | 8,700 | -30 | 100% | 100% | 109% | ▼ | 98% | 97% | 101% | 97% | 114% |
| 20240829 | 7,430 | 7,540 | 7,270 | 7,290 | 13,800 | -180 | 98% | 98% | 159% | ▼▼ | 99% | 97% | 102% | 97% | 111% |
| 20240830 | 7,350 | 7,350 | 7,160 | 7,290 | 13,800 | 0 | 100% | 99% | 100% | -- | 98% | 98% | 102% | 97% | 111% |
| 20240902 | 7,290 | 7,290 | 7,120 | 7,170 | 13,500 | -120 | 98% | 98% | 98% | ▼ | 100% | 100% | 104% | 95% | 109% |
| 20240903 | 7,180 | 7,240 | 7,140 | 7,200 | 8,300 | 30 | 100% | 100% | 61% | ▲ | 100% | 103% | 106% | 95% | 101% |
| 20240904 | 7,040 | 7,100 | 6,970 | 7,010 | 14,900 | -190 | 97% | 100% | 180% | ▼ | 101% | 103% | 107% | 93% | 100% |
| 20240905 | 7,010 | 7,130 | 7,010 | 7,100 | 10,200 | 90 | 101% | 101% | 68% | ▲ | 100% | 101% | 105% | 94% | 101% |
| 20240906 | 7,100 | 7,220 | 7,100 | 7,130 | 7,100 | 30 | 100% | 100% | 70% | ▲▲ | 103% | 103% | 107% | 94% | 102% |
| 20240909 | 7,010 | 7,200 | 7,000 | 7,200 | 6,300 | 70 | 101% | 103% | 89% | ▲▲▲ | 101% | 100% | 105% | 95% | 103% |
| 20240910 | 7,150 | 7,240 | 7,150 | 7,220 | 4,100 | 20 | 100% | 101% | 65% | ▲▲▲▲ | 100% | 101% | 105% | 96% | 103% |
| 20240911 | 7,130 | 7,260 | 7,080 | 7,150 | 12,000 | -70 | 99% | 100% | 293% | ▼ | 100% | 100% | 104% | 95% | 102% |
| 20240912 | 7,230 | 7,280 | 7,140 | 7,200 | 9,100 | 50 | 101% | 100% | 76% | ▲ | 100% | 102% | 105% | 95% | 103% |
| 20240913 | 7,140 | 7,190 | 7,100 | 7,110 | 9,200 | -90 | 99% | 100% | 101% | ▼ | 100% | 101% | 105% | 94% | 101% |
| 20240917 | 7,160 | 7,200 | 7,090 | 7,180 | 11,600 | 70 | 101% | 100% | 126% | ▲ | 100% | 101% | 104% | 95% | 102% |
| 20240918 | 7,180 | 7,330 | 7,090 | 7,190 | 13,000 | 10 | 100% | 100% | 112% | ▲▲ | 101% | 104% | 104% | 95% | 103% |
| 20240919 | 7,200 | 7,260 | 7,130 | 7,250 | 11,800 | 60 | 101% | 101% | 91% | ▲▲▲ | 99% | 102% | 102% | 96% | 103% |
| 20240920 | 7,310 | 7,310 | 7,100 | 7,250 | 21,200 | 0 | 100% | 99% | 180% | -- | 100% | 103% | 100% | 96% | 103% |
| 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% | 0% | 99% | 105% |
| 20241008 | 7,330 | 7,400 | 7,200 | 7,230 | 16,000 | -220 | 97% | 99% | 180% | ▼▼ | 98% | 98% | 0% | 97% | 102% |
| 20241009 | 7,270 | 7,280 | 7,090 | 7,150 | 16,200 | -80 | 99% | 98% | 101% | ▼▼▼ | 99% | 98% | 0% | 95% | 101% |
| 20241010 | 7,150 | 7,150 | 7,000 | 7,090 | 17,900 | -60 | 99% | 99% | 110% | ▼▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241011 | 7,090 | 7,110 | 7,020 | 7,060 | 12,300 | -30 | 100% | 100% | 69% | ▼▼▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241015 | 7,070 | 7,120 | 7,040 | 7,090 | 10,700 | 30 | 100% | 100% | 87% | ▲ | 99% | 98% | 0% | 95% | 100% |
| 20241016 | 7,090 | 7,120 | 7,000 | 7,000 | 13,300 | -90 | 99% | 99% | 124% | ▼ | 99% | 98% | 0% | 93% | 100% |
| 20241017 | 7,000 | 7,000 | 6,910 | 6,940 | 16,800 | -60 | 99% | 99% | 126% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 6,910 | 6,970 | 6,870 | 6,920 | 12,500 | -20 | 100% | 100% | 74% | ▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 6,910 | 7,030 | 6,880 | 6,980 | 10,700 | 60 | 101% | 101% | 86% | ▲ | 99% | 0% | 0% | 93% | 101% |
| 20241022 | 6,960 | 6,960 | 6,840 | 6,860 | 16,900 | -120 | 98% | 99% | 158% | ▼ | % | % | % | 92% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:28:11 |
| 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 |
| 9663 | 2 | 株式のお手続きについて | 株式情報 | IR情報 | コーポレート（日本語） | 2024-06-15 06:15:07 |