| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,895 | 1,905 | 1,893 | 1,901 | 16,000 | 6 | 100% | 100% | 81% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20250311 | 1,891 | 1,895 | 1,873 | 1,889 | 25,600 | -12 | 99% | 100% | 160% | ▼ | 101% | 101% | 100% | 99% | 100% |
| 20250312 | 1,889 | 1,907 | 1,889 | 1,901 | 12,600 | 12 | 101% | 101% | 49% | ▲ | 100% | 100% | 97% | 99% | 101% |
| 20250313 | 1,900 | 1,910 | 1,898 | 1,898 | 20,400 | -3 | 100% | 100% | 162% | ▼ | 100% | 100% | 97% | 99% | 100% |
| 20250314 | 1,900 | 1,909 | 1,900 | 1,901 | 10,200 | 3 | 100% | 100% | 50% | ▲ | 100% | 100% | 96% | 99% | 101% |
| 20250317 | 1,910 | 1,911 | 1,902 | 1,906 | 15,600 | 5 | 100% | 100% | 153% | ▲▲ | 100% | 100% | 96% | 100% | 101% |
| 20250318 | 1,904 | 1,910 | 1,904 | 1,906 | 11,600 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 97% | 100% | 101% |
| 20250319 | 1,900 | 1,909 | 1,900 | 1,906 | 16,200 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 97% | 100% | 101% |
| 20250321 | 1,902 | 1,912 | 1,897 | 1,901 | 52,000 | -5 | 100% | 100% | 321% | ▼ | 100% | 100% | 97% | 99% | 101% |
| 20250324 | 1,900 | 1,901 | 1,891 | 1,900 | 30,800 | -1 | 100% | 100% | 59% | ▼▼ | 101% | 96% | 97% | 99% | 101% |
| 20250325 | 1,893 | 1,910 | 1,893 | 1,903 | 33,500 | 3 | 100% | 101% | 109% | ▲ | 100% | 96% | 97% | 99% | 101% |
| 20250326 | 1,904 | 1,907 | 1,899 | 1,907 | 34,400 | 4 | 100% | 100% | 103% | ▲▲ | 100% | 96% | 98% | 100% | 101% |
| 20250327 | 1,901 | 1,907 | 1,887 | 1,892 | 49,700 | -15 | 99% | 100% | 144% | ▼ | 101% | 101% | 104% | 99% | 100% |
| 20250328 | 1,797 | 1,830 | 1,782 | 1,821 | 64,000 | -71 | 96% | 101% | 129% | ▼▼ | 100% | 99% | 102% | 95% | 100% |
| 20250331 | 1,820 | 1,821 | 1,790 | 1,818 | 36,800 | -3 | 100% | 100% | 58% | ▼▼▼ | 100% | 98% | 102% | 95% | 100% |
| 20250401 | 1,818 | 1,837 | 1,818 | 1,822 | 17,900 | 4 | 100% | 100% | 49% | ▲ | 99% | 97% | 103% | 95% | 100% |
| 20250402 | 1,825 | 1,826 | 1,802 | 1,813 | 20,700 | -9 | 100% | 99% | 116% | ▼ | 100% | 102% | 105% | 95% | 100% |
| 20250403 | 1,800 | 1,814 | 1,793 | 1,800 | 39,100 | -13 | 99% | 100% | 189% | ▼▼ | 100% | 103% | 106% | 94% | 100% |
| 20250404 | 1,780 | 1,799 | 1,759 | 1,778 | 52,200 | -22 | 99% | 100% | 134% | ▼▼▼ | 102% | 105% | 109% | 93% | 100% |
| 20250408 | 1,730 | 1,769 | 1,730 | 1,760 | 17,800 | -18 | 99% | 102% | 34% | ▼▼▼▼ | 101% | 103% | 107% | 92% | 100% |
| 20250409 | 1,760 | 1,782 | 1,730 | 1,769 | 29,600 | 9 | 101% | 101% | 166% | ▲ | 102% | 99% | 105% | 93% | 101% |
| 20250410 | 1,800 | 1,845 | 1,799 | 1,837 | 52,900 | 68 | 104% | 102% | 179% | ▲▲ | 100% | 99% | 105% | 96% | 104% |
| 20250411 | 1,803 | 1,830 | 1,801 | 1,808 | 7,100 | -29 | 98% | 100% | 13% | ▼ | 100% | 101% | 104% | 95% | 103% |
| 20250414 | 1,808 | 1,828 | 1,808 | 1,813 | 8,400 | 5 | 100% | 100% | 118% | ▲ | 99% | 101% | 104% | 95% | 103% |
| 20250415 | 1,810 | 1,815 | 1,787 | 1,787 | 8,700 | -26 | 99% | 99% | 104% | ▼ | 101% | 102% | 106% | 94% | 102% |
| 20250416 | 1,780 | 1,800 | 1,780 | 1,790 | 9,900 | 3 | 100% | 101% | 114% | ▲ | 99% | 103% | 104% | 94% | 102% |
| 20250417 | 1,800 | 1,802 | 1,785 | 1,785 | 8,500 | -5 | 100% | 99% | 86% | ▼ | 102% | 104% | 105% | 94% | 101% |
| 20250418 | 1,789 | 1,839 | 1,789 | 1,824 | 25,000 | 39 | 102% | 102% | 294% | ▲ | 99% | 102% | 103% | 96% | 104% |
| 20250421 | 1,824 | 1,824 | 1,801 | 1,805 | 5,600 | -19 | 99% | 99% | 22% | ▼ | 100% | 102% | 103% | 95% | 103% |
| 20250422 | 1,819 | 1,823 | 1,810 | 1,813 | 7,300 | 8 | 100% | 100% | 130% | ▲ | 101% | 101% | 103% | 95% | 103% |
| 20250423 | 1,822 | 1,848 | 1,817 | 1,848 | 18,700 | 35 | 102% | 101% | 256% | ▲▲ | 101% | 102% | 101% | 97% | 105% |
| 20250424 | 1,850 | 1,860 | 1,837 | 1,860 | 16,700 | 12 | 101% | 101% | 89% | ▲▲▲ | 99% | 102% | 101% | 98% | 106% |
| 20250425 | 1,859 | 1,860 | 1,839 | 1,842 | 9,100 | -18 | 99% | 99% | 54% | ▼ | 100% | 102% | 101% | 99% | 105% |
| 20250428 | 1,848 | 1,865 | 1,837 | 1,847 | 16,600 | 5 | 100% | 100% | 182% | ▲ | 100% | 101% | 101% | 99% | 105% |
| 20250430 | 1,847 | 1,850 | 1,813 | 1,840 | 28,600 | -7 | 100% | 100% | 172% | ▼ | 102% | 101% | 101% | 99% | 105% |
| 20250501 | 1,850 | 1,897 | 1,850 | 1,887 | 68,200 | 47 | 103% | 102% | 238% | ▲ | 100% | 99% | 99% | 100% | 107% |
| 20250502 | 1,880 | 1,910 | 1,865 | 1,877 | 45,100 | -10 | 99% | 100% | 66% | ▼ | 99% | 99% | 100% | 99% | 107% |
| 20250507 | 1,880 | 1,880 | 1,853 | 1,860 | 10,900 | -17 | 99% | 99% | 24% | ▼▼ | 99% | 100% | 101% | 99% | 106% |
| 20250508 | 1,863 | 1,865 | 1,846 | 1,846 | 16,800 | -14 | 99% | 99% | 154% | ▼▼▼ | 101% | 101% | 102% | 98% | 105% |
| 20250509 | 1,846 | 1,878 | 1,842 | 1,862 | 22,200 | 16 | 101% | 101% | 132% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20250512 | 1,862 | 1,873 | 1,855 | 1,863 | 12,400 | 1 | 100% | 100% | 56% | ▲▲ | 100% | 101% | 101% | 99% | 104% |
| 20250513 | 1,858 | 1,895 | 1,850 | 1,857 | 21,400 | -6 | 100% | 100% | 173% | ▼ | 101% | 100% | 101% | 98% | 104% |
| 20250514 | 1,850 | 1,870 | 1,850 | 1,869 | 7,300 | 12 | 101% | 101% | 34% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20250515 | 1,860 | 1,863 | 1,851 | 1,857 | 5,300 | -12 | 99% | 100% | 73% | ▼ | 101% | 101% | 101% | 98% | 104% |
| 20250516 | 1,850 | 1,870 | 1,835 | 1,870 | 15,500 | 13 | 101% | 101% | 292% | ▲ | 99% | 100% | 101% | 99% | 105% |
| 20250519 | 1,852 | 1,863 | 1,841 | 1,841 | 19,000 | -29 | 98% | 99% | 123% | ▼ | 101% | 100% | 102% | 98% | 103% |
| 20250520 | 1,842 | 1,865 | 1,841 | 1,852 | 15,900 | 11 | 101% | 101% | 84% | ▲ | 101% | 99% | 101% | 98% | 103% |
| 20250521 | 1,850 | 1,895 | 1,849 | 1,864 | 38,400 | 12 | 101% | 101% | 242% | ▲▲ | 100% | 99% | 101% | 99% | 103% |
| 20250522 | 1,852 | 1,860 | 1,845 | 1,845 | 6,900 | -19 | 99% | 100% | 18% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20250523 | 1,843 | 1,849 | 1,842 | 1,843 | 3,500 | -2 | 100% | 100% | 51% | ▼▼ | 99% | 101% | 0% | 98% | 100% |
| 20250526 | 1,848 | 1,863 | 1,833 | 1,833 | 15,500 | -10 | 99% | 99% | 443% | ▼▼▼ | 100% | 102% | 0% | 97% | 100% |
| 20250527 | 1,833 | 1,845 | 1,833 | 1,836 | 2,400 | 3 | 100% | 100% | 15% | ▲ | 100% | 102% | 0% | 97% | 100% |
| 20250528 | 1,838 | 1,847 | 1,836 | 1,840 | 3,900 | 4 | 100% | 100% | 163% | ▲▲ | 100% | 101% | 0% | 98% | 100% |
| 20250529 | 1,857 | 1,857 | 1,846 | 1,855 | 9,300 | 15 | 101% | 100% | 238% | ▲▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20250530 | 1,857 | 1,875 | 1,855 | 1,864 | 23,100 | 9 | 100% | 100% | 248% | ▲▲▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20250602 | 1,864 | 1,874 | 1,864 | 1,867 | 7,900 | 3 | 100% | 100% | 34% | ▲▲▲▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20250603 | 1,870 | 1,878 | 1,865 | 1,874 | 14,000 | 7 | 100% | 100% | 177% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20250604 | 1,876 | 1,876 | 1,867 | 1,867 | 2,700 | -7 | 100% | 100% | 19% | ▼ | 99% | 0% | 0% | 100% | 102% |
| 20250605 | 1,868 | 1,868 | 1,857 | 1,858 | 3,600 | -9 | 100% | 99% | 133% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 1,858 | 1,869 | 1,852 | 1,863 | 6,300 | 5 | 100% | 100% | 175% | ▲ | % | % | % | 99% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 62,600 | 0 | 35,000 | 0 | 27,600 |
| 2025-05-23 | 0 | 65,900 | 0 | 35,200 | 0 | 30,700 |
| 2025-05-16 | 0 | 60,500 | 0 | 35,400 | 0 | 25,100 |
| 2025-05-09 | 0 | 62,700 | 0 | 36,500 | 0 | 26,200 |
| 2025-05-02 | 0 | 63,600 | 0 | 42,900 | 0 | 20,700 |
| 2025-04-25 | 0 | 42,400 | 0 | 24,900 | 0 | 17,500 |
| 2025-04-18 | 0 | 41,600 | 0 | 25,000 | 0 | 16,600 |
| 2025-04-11 | 0 | 39,800 | 0 | 25,000 | 0 | 14,800 |
| 2025-04-04 | 0 | 45,600 | 0 | 29,100 | 0 | 16,500 |
| 2025-03-28 | 0 | 59,200 | 0 | 32,200 | 0 | 27,000 |
| 2025-03-21 | 0 | 62,100 | 0 | 30,400 | 0 | 31,700 |
| 2025-03-14 | 0 | 70,100 | 0 | 31,600 | 0 | 38,500 |
| 2025-03-07 | 0 | 69,800 | 0 | 30,600 | 0 | 39,200 |
| 2025-02-28 | 100 | 70,000 | 100 | 31,300 | 0 | 38,700 |
| 2025-02-21 | 0 | 67,500 | 0 | 29,700 | 0 | 37,800 |
| 2025-02-14 | 0 | 69,200 | 0 | 29,700 | 0 | 39,500 |
| 2025-02-07 | 0 | 70,500 | 0 | 30,800 | 0 | 39,700 |
| 2025-01-31 | 0 | 71,600 | 0 | 31,200 | 0 | 40,400 |
| 2025-01-24 | 0 | 66,000 | 0 | 28,300 | 0 | 37,700 |
| 2025-01-17 | 0 | 64,700 | 0 | 28,700 | 0 | 36,000 |
| 2025-01-10 | 100 | 59,700 | 100 | 29,700 | 0 | 30,000 |
| 2024-12-27 | 0 | 55,900 | 0 | 36,400 | 0 | 19,500 |
| 2024-12-20 | 0 | 61,300 | 0 | 39,200 | 0 | 22,100 |
| 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 |
|---|---|---|---|
| 20250129 | 15:30 | ナガセ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-07 09:24:04 |
| 9733 | 3 | 東京大学第10回高度教養次世代セミナー開催入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-06-06 22:30:17 |
| 9733 | 3 | 北海道大学オープンキャンパス・進学相談会開催入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-06-06 22:30:16 |
| 9733 | 3 | 島根大学材料エネルギー学部オープンキャンパス開催入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-06-06 00:30:24 |
| 9733 | 3 | 筑波大学数学類体験学習開催入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-06-06 00:30:23 |
| 9733 | 3 | 横浜市立大学一日施設公開・オープンキャンパス開催入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-06-05 02:30:19 |
| 9733 | 3 | 佐賀大学研究体験プログラム開催入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-06-05 02:30:18 |
| 9733 | 3 | 東京都立大学オープンユニバーシティ夏期講座開催入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-06-03 17:30:53 |
| 9733 | 3 | 中央大学国際情報学部_iTL_ガイダンス開催入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-06-03 17:30:51 |
| 9733 | 3 | 獨協大学全国高校生英語ストーリーテリングコンテスト開催入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-06-03 17:30:50 |