| 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 | 1,770 | 1,770 | 1,758 | 1,768 | 9,600 | 1 | 100% | 100% | 50% | ▲▲ | 101% | 100% | 104% | 98% | 101% |
| 20240925 | 1,761 | 1,780 | 1,758 | 1,780 | 15,100 | 12 | 101% | 101% | 157% | ▲▲▲ | 100% | 99% | 103% | 99% | 102% |
| 20240926 | 1,771 | 1,779 | 1,770 | 1,773 | 6,000 | -7 | 100% | 100% | 40% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20240927 | 1,770 | 1,775 | 1,761 | 1,767 | 9,800 | -6 | 100% | 100% | 163% | ▼▼ | 100% | 102% | 104% | 98% | 101% |
| 20240930 | 1,754 | 1,767 | 1,754 | 1,761 | 16,500 | -6 | 100% | 100% | 168% | ▼▼▼ | 99% | 103% | 103% | 98% | 101% |
| 20241001 | 1,766 | 1,773 | 1,751 | 1,757 | 26,100 | -4 | 100% | 99% | 158% | ▼▼▼▼ | 100% | 103% | 104% | 98% | 101% |
| 20241002 | 1,757 | 1,765 | 1,757 | 1,761 | 9,800 | 4 | 100% | 100% | 38% | ▲ | 100% | 102% | 103% | 98% | 101% |
| 20241003 | 1,778 | 1,784 | 1,767 | 1,774 | 9,800 | 13 | 101% | 100% | 100% | ▲▲ | 101% | 103% | 103% | 99% | 101% |
| 20241004 | 1,770 | 1,798 | 1,770 | 1,784 | 27,500 | 10 | 101% | 101% | 281% | ▲▲▲ | 101% | 101% | 102% | 100% | 102% |
| 20241007 | 1,798 | 1,824 | 1,793 | 1,811 | 29,200 | 27 | 102% | 101% | 106% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20241008 | 1,800 | 1,813 | 1,800 | 1,802 | 11,600 | -9 | 100% | 100% | 40% | ▼ | 101% | 100% | 102% | 100% | 103% |
| 20241009 | 1,800 | 1,822 | 1,800 | 1,820 | 14,500 | 18 | 101% | 101% | 125% | ▲ | 100% | 99% | 101% | 100% | 104% |
| 20241010 | 1,822 | 1,822 | 1,809 | 1,819 | 5,100 | -1 | 100% | 100% | 35% | ▼ | 99% | 99% | 101% | 100% | 104% |
| 20241011 | 1,819 | 1,820 | 1,802 | 1,809 | 4,700 | -10 | 99% | 99% | 92% | ▼▼ | 100% | 100% | 101% | 99% | 103% |
| 20241015 | 1,809 | 1,815 | 1,793 | 1,801 | 8,600 | -8 | 100% | 100% | 183% | ▼▼▼ | 100% | 101% | 102% | 99% | 103% |
| 20241016 | 1,790 | 1,804 | 1,782 | 1,787 | 9,900 | -14 | 99% | 100% | 115% | ▼▼▼▼ | 100% | 101% | 102% | 98% | 102% |
| 20241017 | 1,799 | 1,803 | 1,790 | 1,803 | 6,000 | 16 | 101% | 100% | 61% | ▲ | 100% | 101% | 102% | 99% | 103% |
| 20241018 | 1,803 | 1,811 | 1,797 | 1,803 | 9,900 | 0 | 100% | 100% | 165% | -- | 100% | 101% | 101% | 99% | 103% |
| 20241021 | 1,809 | 1,824 | 1,800 | 1,813 | 17,500 | 10 | 101% | 100% | 177% | ▲ | 100% | 99% | 101% | 100% | 103% |
| 20241022 | 1,813 | 1,822 | 1,813 | 1,815 | 13,700 | 2 | 100% | 100% | 78% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20241023 | 1,815 | 1,828 | 1,815 | 1,824 | 22,400 | 9 | 100% | 100% | 164% | ▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20241024 | 1,822 | 1,825 | 1,800 | 1,825 | 17,500 | 1 | 100% | 100% | 78% | ▲▲▲▲ | 98% | 102% | 102% | 100% | 104% |
| 20241025 | 1,791 | 1,796 | 1,730 | 1,753 | 85,400 | -72 | 96% | 98% | 488% | ▼ | 102% | 104% | 103% | 96% | 100% |
| 20241028 | 1,753 | 1,793 | 1,747 | 1,787 | 23,900 | 34 | 102% | 102% | 28% | ▲ | 100% | 102% | 100% | 98% | 102% |
| 20241029 | 1,801 | 1,828 | 1,789 | 1,810 | 24,000 | 23 | 101% | 100% | 100% | ▲▲ | 100% | 101% | 100% | 99% | 103% |
| 20241030 | 1,812 | 1,829 | 1,812 | 1,813 | 12,900 | 3 | 100% | 100% | 54% | ▲▲▲ | 100% | 100% | 99% | 99% | 103% |
| 20241031 | 1,830 | 1,834 | 1,821 | 1,822 | 17,000 | 9 | 100% | 100% | 132% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241101 | 1,822 | 1,836 | 1,822 | 1,823 | 17,400 | 1 | 100% | 100% | 102% | ▲▲▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241105 | 1,825 | 1,834 | 1,820 | 1,834 | 17,500 | 11 | 101% | 100% | 101% | ▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 105% |
| 20241106 | 1,834 | 1,837 | 1,825 | 1,825 | 10,000 | -9 | 100% | 100% | 57% | ▼ | 100% | 99% | 99% | 100% | 104% |
| 20241107 | 1,825 | 1,833 | 1,820 | 1,820 | 14,800 | -5 | 100% | 100% | 148% | ▼▼ | 100% | 98% | 98% | 99% | 104% |
| 20241108 | 1,829 | 1,831 | 1,818 | 1,828 | 7,000 | 8 | 100% | 100% | 47% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20241111 | 1,821 | 1,827 | 1,810 | 1,818 | 10,300 | -10 | 99% | 100% | 147% | ▼ | 100% | 100% | 99% | 99% | 104% |
| 20241112 | 1,807 | 1,820 | 1,807 | 1,808 | 5,600 | -10 | 99% | 100% | 54% | ▼▼ | 100% | 100% | 99% | 99% | 103% |
| 20241113 | 1,809 | 1,809 | 1,799 | 1,801 | 8,700 | -7 | 100% | 100% | 155% | ▼▼▼ | 100% | 100% | 99% | 98% | 103% |
| 20241114 | 1,800 | 1,801 | 1,792 | 1,801 | 10,900 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 99% | 98% | 103% |
| 20241115 | 1,801 | 1,807 | 1,795 | 1,803 | 14,800 | 2 | 100% | 100% | 136% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241118 | 1,800 | 1,803 | 1,790 | 1,801 | 8,000 | -2 | 100% | 100% | 54% | ▼ | 100% | 100% | 98% | 98% | 103% |
| 20241119 | 1,800 | 1,807 | 1,791 | 1,801 | 8,000 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 98% | 98% | 103% |
| 20241120 | 1,795 | 1,809 | 1,795 | 1,801 | 7,200 | 0 | 100% | 100% | 90% | -- | 100% | 98% | 98% | 98% | 103% |
| 20241121 | 1,801 | 1,810 | 1,795 | 1,800 | 10,000 | -1 | 100% | 100% | 139% | ▼ | 100% | 99% | 98% | 98% | 103% |
| 20241122 | 1,800 | 1,816 | 1,799 | 1,799 | 15,300 | -1 | 100% | 100% | 153% | ▼▼ | 99% | 99% | 98% | 98% | 103% |
| 20241125 | 1,800 | 1,825 | 1,782 | 1,786 | 25,600 | -13 | 99% | 99% | 167% | ▼▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20241126 | 1,787 | 1,788 | 1,770 | 1,773 | 21,000 | -13 | 99% | 99% | 82% | ▼▼▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241127 | 1,773 | 1,784 | 1,765 | 1,772 | 11,700 | -1 | 100% | 100% | 56% | ▼▼▼▼▼ | 101% | 100% | 99% | 97% | 100% |
| 20241128 | 1,772 | 1,785 | 1,772 | 1,783 | 3,800 | 11 | 101% | 101% | 32% | ▲ | 100% | 98% | 99% | 97% | 101% |
| 20241129 | 1,783 | 1,785 | 1,777 | 1,777 | 11,800 | -6 | 100% | 100% | 311% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241202 | 1,779 | 1,785 | 1,768 | 1,774 | 12,100 | -3 | 100% | 100% | 103% | ▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20241203 | 1,774 | 1,785 | 1,768 | 1,768 | 17,200 | -6 | 100% | 100% | 142% | ▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241204 | 1,758 | 1,769 | 1,753 | 1,753 | 17,100 | -15 | 99% | 100% | 99% | ▼▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241205 | 1,761 | 1,761 | 1,754 | 1,755 | 13,300 | 2 | 100% | 100% | 78% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20241206 | 1,756 | 1,758 | 1,751 | 1,754 | 11,500 | -1 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241209 | 1,755 | 1,758 | 1,750 | 1,750 | 25,800 | -4 | 100% | 100% | 224% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241210 | 1,753 | 1,758 | 1,746 | 1,753 | 20,900 | 3 | 100% | 100% | 81% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241211 | 1,753 | 1,759 | 1,751 | 1,752 | 17,500 | -1 | 100% | 100% | 84% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241212 | 1,754 | 1,760 | 1,748 | 1,751 | 16,300 | -1 | 100% | 100% | 93% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241213 | 1,751 | 1,755 | 1,745 | 1,749 | 15,900 | -2 | 100% | 100% | 98% | ▼▼▼ | 99% | 100% | 0% | 97% | 100% |
| 20241216 | 1,749 | 1,749 | 1,737 | 1,737 | 35,100 | -12 | 99% | 99% | 221% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241217 | 1,745 | 1,754 | 1,741 | 1,750 | 26,700 | 13 | 101% | 100% | 76% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 1,750 | 1,762 | 1,746 | 1,758 | 15,800 | 8 | 100% | 100% | 59% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,760 | 1,760 | 1,746 | 1,757 | 10,400 | -1 | 100% | 100% | 66% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 1,760 | 1,760 | 1,746 | 1,746 | 17,700 | -11 | 99% | 99% | 170% | ▼▼ | % | % | % | 98% | 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 | 60,600 | 0 | 37,500 | 0 | 23,100 |
| 2024-12-06 | 0 | 51,000 | 0 | 35,600 | 0 | 15,400 |
| 2024-11-29 | 0 | 49,600 | 0 | 35,700 | 0 | 13,900 |
| 2024-11-22 | 0 | 43,400 | 0 | 34,700 | 0 | 8,700 |
| 2024-11-15 | 0 | 43,700 | 0 | 34,500 | 0 | 9,200 |
| 2024-11-08 | 0 | 43,500 | 0 | 34,200 | 0 | 9,300 |
| 2024-11-01 | 0 | 45,100 | 0 | 35,200 | 0 | 9,900 |
| 2024-10-25 | 0 | 50,500 | 0 | 36,100 | 0 | 14,400 |
| 2024-10-18 | 0 | 51,100 | 0 | 38,600 | 0 | 12,500 |
| 2024-10-11 | 0 | 56,900 | 0 | 40,000 | 0 | 16,900 |
| 2024-10-04 | 0 | 59,500 | 0 | 41,200 | 0 | 18,300 |
| 2024-09-27 | 0 | 67,000 | 0 | 41,400 | 0 | 25,600 |
| 2024-09-20 | 0 | 74,700 | 0 | 40,900 | 0 | 33,800 |
| 2024-09-13 | 0 | 66,400 | 0 | 40,600 | 0 | 25,800 |
| 2024-09-06 | 0 | 69,200 | 0 | 42,800 | 0 | 26,400 |
| 2024-08-30 | 0 | 70,200 | 0 | 41,700 | 0 | 28,500 |
| 2024-08-23 | 0 | 77,100 | 0 | 47,100 | 0 | 30,000 |
| 2024-08-16 | 0 | 76,600 | 0 | 47,500 | 0 | 29,100 |
| 2024-08-09 | 0 | 77,100 | 0 | 46,200 | 0 | 30,900 |
| 2024-08-02 | 0 | 112,000 | 0 | 59,900 | 0 | 52,100 |
| 2024-07-26 | 100 | 109,200 | 100 | 62,700 | 0 | 46,500 |
| 2024-07-19 | 0 | 113,900 | 0 | 63,800 | 0 | 50,100 |
| 2024-07-12 | 0 | 120,000 | 0 | 71,200 | 0 | 48,800 |
| 2024-07-05 | 0 | 123,200 | 0 | 72,400 | 0 | 50,800 |
| 2024-06-28 | 0 | 121,200 | 0 | 70,300 | 0 | 50,900 |
| 2024-06-21 | 0 | 114,700 | 0 | 63,100 | 0 | 51,600 |
| 2024-06-14 | 0 | 105,000 | 0 | 59,600 | 0 | 45,400 |
| 2024-06-07 | 0 | 102,200 | 0 | 59,100 | 0 | 43,100 |
| 2024-05-31 | 0 | 102,700 | 0 | 59,000 | 0 | 43,700 |
| 2024-05-24 | 0 | 101,300 | 0 | 56,800 | 0 | 44,500 |
| 2024-05-17 | 0 | 100,400 | 0 | 57,500 | 0 | 42,900 |
| 2024-05-10 | 0 | 103,100 | 0 | 63,200 | 0 | 39,900 |
| 2024-05-02 | 0 | 99,800 | 0 | 57,900 | 0 | 41,900 |
| 2024-04-26 | 0 | 102,000 | 0 | 58,600 | 0 | 43,400 |
| 2024-04-19 | 0 | 100,500 | 0 | 58,100 | 0 | 42,400 |
| 2024-04-12 | 0 | 98,500 | 0 | 58,900 | 0 | 39,600 |
| 2024-04-05 | 0 | 96,000 | 0 | 58,300 | 0 | 37,700 |
| 2024-03-29 | 0 | 84,200 | 0 | 52,400 | 0 | 31,800 |
| 2024-03-22 | 0 | 97,500 | 0 | 51,700 | 0 | 45,800 |
| 2024-03-15 | 0 | 110,200 | 0 | 54,900 | 0 | 55,300 |
| 2024-03-08 | 0 | 113,200 | 0 | 53,000 | 0 | 60,200 |
| 2024-03-01 | 0 | 114,200 | 0 | 52,200 | 0 | 62,000 |
| 2024-02-22 | 0 | 105,100 | 0 | 50,900 | 0 | 54,200 |
| 2024-02-16 | 0 | 102,400 | 0 | 50,300 | 0 | 52,100 |
| 2024-02-09 | 0 | 102,300 | 0 | 51,300 | 0 | 51,000 |
| 2024-02-02 | 0 | 103,200 | 0 | 53,700 | 0 | 49,500 |
| 2024-01-26 | 0 | 96,600 | 0 | 55,900 | 0 | 40,700 |
| 2024-01-19 | 0 | 106,700 | 0 | 57,000 | 0 | 49,700 |
| 2024-01-12 | 0 | 106,600 | 0 | 58,600 | 0 | 48,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241024 | 15:00 | ナガセ | 業績予想の修正に関するお知らせ |
| 20241024 | 15:00 | ナガセ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240927 | 17:00 | ナガセ | 株式会社ダンロップスポーツウェルネスの株式の取得（子会社化）に関するお知らせ |
| 20240724 | 15:00 | ナガセ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240613 | 15:00 | ナガセ | 支配株主等に関する事項について |
| 20240613 | 15:00 | ナガセ | 公益財団法人 財務会計基準機構への加入状況について |
| 20240613 | 15:00 | ナガセ | 非上場の親会社等の決算に関するお知らせ |
| 20240129 | 15:00 | ナガセ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9733 | 1 | 大学受験の塾・予備校なら東進|冬期特別招待講習お申込み受付中 | 2024-12-21 23:24:53 |
| 9733 | 3 | 2025年度入試変更点 | 2024-11-29 23:31:45 |
| 9733 | 3 | 【一般・共通テスト利用入試】2025年度入学試験要項を公開しました – 早稲田大学 入学センター | 2024-11-28 23:31:40 |
| 9733 | 3 | | 独立行政法人 大学入試センター | 2024-10-03 15:28:28 |
| 9733 | 3 | 2024年度入試変更点 | 2024-06-15 13:37:11 |
| 9733 | 3 | 2024年度入試日程カレンダー | 2024-06-15 13:37:09 |
| 9733 | 3 | x.com | 2024-06-15 13:37:07 |
| 9733 | 3 | x.com | 2024-06-15 13:37:06 |
| 9733 | 3 | 東進式 究極の個別指導｜合格システム | 2024-06-15 13:37:03 |
| 9733 | 3 | 【公式】2024年 夏期特別招待講習(夏期講習)|高校生対象|大学受験の予備校・塾 東進 | 2024-06-15 13:37:01 |