| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 594 | 599 | 593 | 599 | 28,600 | 9 | 102% | 101% | 141% | ▲▲▲▲ | 100% | 102% | 112% | 100% | 104% |
| 20250121 | 598 | 602 | 598 | 600 | 40,300 | 1 | 100% | 100% | 141% | ▲▲▲▲▲ | 101% | 102% | 111% | 100% | 104% |
| 20250122 | 603 | 609 | 601 | 609 | 37,000 | 9 | 102% | 101% | 92% | ▲▲▲▲▲▲ | 99% | 101% | 111% | 100% | 106% |
| 20250123 | 609 | 609 | 601 | 604 | 17,400 | -5 | 99% | 99% | 47% | ▼ | 100% | 101% | 112% | 99% | 104% |
| 20250124 | 604 | 605 | 601 | 601 | 11,800 | -3 | 100% | 100% | 68% | ▼▼ | 100% | 100% | 112% | 99% | 104% |
| 20250127 | 607 | 609 | 605 | 609 | 21,100 | 8 | 101% | 100% | 179% | ▲ | 101% | 100% | 111% | 100% | 105% |
| 20250128 | 609 | 614 | 607 | 614 | 45,100 | 5 | 101% | 101% | 214% | ▲▲ | 100% | 98% | 111% | 100% | 106% |
| 20250129 | 612 | 620 | 611 | 612 | 22,600 | -2 | 100% | 100% | 50% | ▼ | 99% | 98% | 111% | 100% | 105% |
| 20250130 | 612 | 615 | 605 | 608 | 45,100 | -4 | 99% | 99% | 200% | ▼▼ | 100% | 99% | 111% | 99% | 104% |
| 20250131 | 609 | 612 | 604 | 608 | 100,100 | 0 | 100% | 100% | 222% | -- | 98% | 100% | 111% | 99% | 104% |
| 20250203 | 610 | 610 | 600 | 600 | 108,400 | -8 | 99% | 98% | 108% | ▼ | 99% | 101% | 111% | 98% | 103% |
| 20250204 | 608 | 608 | 600 | 600 | 48,800 | 0 | 100% | 99% | 45% | -- | 100% | 108% | 112% | 98% | 103% |
| 20250205 | 602 | 605 | 598 | 602 | 50,000 | 2 | 100% | 100% | 102% | ▲ | 100% | 107% | 110% | 98% | 103% |
| 20250206 | 605 | 607 | 600 | 604 | 30,500 | 2 | 100% | 100% | 61% | ▲▲ | 101% | 111% | 111% | 98% | 103% |
| 20250207 | 602 | 608 | 601 | 607 | 37,800 | 3 | 100% | 101% | 124% | ▲▲▲ | 99% | 107% | 107% | 99% | 104% |
| 20250210 | 622 | 628 | 610 | 614 | 76,100 | 7 | 101% | 99% | 201% | ▲▲▲▲ | 104% | 106% | 107% | 100% | 105% |
| 20250212 | 623 | 655 | 620 | 648 | 90,000 | 34 | 106% | 104% | 118% | ▲▲▲▲▲ | 98% | 102% | 102% | 100% | 111% |
| 20250213 | 653 | 656 | 639 | 641 | 61,200 | -7 | 99% | 98% | 68% | ▼ | 104% | 105% | 104% | 99% | 109% |
| 20250214 | 643 | 676 | 643 | 667 | 128,100 | 26 | 104% | 104% | 209% | ▲ | 99% | 101% | 100% | 100% | 113% |
| 20250217 | 668 | 670 | 656 | 660 | 82,400 | -7 | 99% | 99% | 64% | ▼ | 101% | 101% | 100% | 99% | 110% |
| 20250218 | 658 | 662 | 651 | 662 | 43,400 | 2 | 100% | 101% | 53% | ▲ | 100% | 101% | 98% | 99% | 110% |
| 20250219 | 662 | 671 | 652 | 664 | 85,000 | 2 | 100% | 100% | 196% | ▲▲ | 102% | 100% | 95% | 100% | 111% |
| 20250220 | 664 | 681 | 660 | 677 | 145,700 | 13 | 102% | 102% | 171% | ▲▲▲ | 97% | 96% | 92% | 100% | 113% |
| 20250225 | 687 | 688 | 665 | 666 | 133,000 | -11 | 98% | 97% | 91% | ▼ | 98% | 99% | 95% | 98% | 111% |
| 20250226 | 664 | 670 | 646 | 654 | 145,400 | -12 | 98% | 98% | 109% | ▼▼ | 102% | 102% | 97% | 97% | 109% |
| 20250227 | 654 | 669 | 651 | 666 | 198,600 | 12 | 102% | 102% | 137% | ▲ | 100% | 101% | 96% | 98% | 111% |
| 20250228 | 662 | 666 | 649 | 659 | 169,800 | -7 | 99% | 100% | 85% | ▼ | 96% | 97% | 93% | 97% | 110% |
| 20250303 | 679 | 679 | 654 | 655 | 114,600 | -4 | 99% | 96% | 67% | ▼▼ | 99% | 98% | 97% | 97% | 109% |
| 20250304 | 656 | 656 | 648 | 651 | 51,500 | -4 | 99% | 99% | 45% | ▼▼▼ | 101% | 96% | 96% | 96% | 109% |
| 20250305 | 659 | 674 | 659 | 666 | 85,500 | 15 | 102% | 101% | 166% | ▲ | 99% | 94% | 94% | 98% | 111% |
| 20250306 | 668 | 669 | 656 | 661 | 109,500 | -5 | 99% | 99% | 128% | ▼ | 99% | 97% | 97% | 98% | 110% |
| 20250307 | 651 | 655 | 646 | 646 | 126,700 | -15 | 98% | 99% | 116% | ▼▼ | 97% | 98% | 98% | 95% | 107% |
| 20250310 | 644 | 644 | 624 | 624 | 170,400 | -22 | 97% | 97% | 134% | ▼▼▼ | 102% | 101% | 102% | 92% | 103% |
| 20250311 | 620 | 630 | 612 | 630 | 79,000 | 6 | 101% | 102% | 46% | ▲ | 99% | 101% | 100% | 93% | 104% |
| 20250312 | 630 | 633 | 620 | 624 | 63,900 | -6 | 99% | 99% | 81% | ▼ | 101% | 101% | 96% | 92% | 102% |
| 20250313 | 628 | 633 | 627 | 632 | 39,700 | 8 | 101% | 101% | 62% | ▲ | 100% | 100% | 95% | 93% | 101% |
| 20250314 | 628 | 634 | 626 | 628 | 45,300 | -4 | 99% | 100% | 114% | ▼ | 99% | 99% | 95% | 93% | 101% |
| 20250317 | 630 | 632 | 622 | 623 | 112,200 | -5 | 99% | 99% | 248% | ▼▼ | 101% | 98% | 93% | 92% | 100% |
| 20250318 | 629 | 639 | 629 | 634 | 91,300 | 11 | 102% | 101% | 81% | ▲ | 100% | 100% | 92% | 94% | 102% |
| 20250319 | 633 | 634 | 630 | 630 | 45,000 | -4 | 99% | 100% | 49% | ▼ | 99% | 100% | 95% | 93% | 101% |
| 20250321 | 629 | 632 | 622 | 622 | 81,700 | -8 | 99% | 99% | 182% | ▼▼ | 99% | 101% | 95% | 92% | 100% |
| 20250324 | 625 | 625 | 615 | 617 | 131,400 | -5 | 99% | 99% | 161% | ▼▼▼ | 99% | 97% | 97% | 91% | 100% |
| 20250325 | 617 | 620 | 610 | 611 | 117,400 | -6 | 99% | 99% | 89% | ▼▼▼▼ | 102% | 97% | 96% | 92% | 100% |
| 20250326 | 618 | 630 | 615 | 630 | 88,700 | 19 | 103% | 102% | 76% | ▲ | 100% | 95% | 95% | 95% | 103% |
| 20250327 | 630 | 636 | 627 | 631 | 176,100 | 1 | 100% | 100% | 199% | ▲▲ | 99% | 96% | 98% | 95% | 103% |
| 20250328 | 610 | 610 | 595 | 601 | 339,100 | -30 | 95% | 99% | 193% | ▼ | 101% | 98% | 102% | 90% | 100% |
| 20250331 | 586 | 595 | 584 | 594 | 63,000 | -7 | 99% | 101% | 19% | ▼▼ | 100% | 94% | 100% | 89% | 100% |
| 20250401 | 597 | 601 | 593 | 598 | 31,400 | 4 | 101% | 100% | 50% | ▲ | 98% | 95% | 100% | 90% | 101% |
| 20250402 | 595 | 595 | 583 | 583 | 40,100 | -15 | 97% | 98% | 128% | ▼ | 100% | 100% | 104% | 88% | 100% |
| 20250403 | 575 | 581 | 570 | 577 | 52,300 | -6 | 99% | 100% | 130% | ▼▼ | 98% | 101% | 0% | 87% | 100% |
| 20250404 | 569 | 569 | 545 | 556 | 78,500 | -21 | 96% | 98% | 150% | ▼▼▼ | 105% | 108% | 0% | 86% | 100% |
| 20250408 | 535 | 564 | 535 | 564 | 59,100 | 8 | 101% | 105% | 75% | ▲ | 99% | 104% | 0% | 89% | 101% |
| 20250409 | 555 | 558 | 545 | 551 | 44,100 | -13 | 98% | 99% | 75% | ▼ | 101% | 102% | 0% | 87% | 100% |
| 20250410 | 573 | 583 | 567 | 577 | 46,900 | 26 | 105% | 101% | 106% | ▲ | 102% | 103% | 0% | 91% | 105% |
| 20250411 | 567 | 578 | 556 | 576 | 35,100 | -1 | 100% | 102% | 75% | ▼ | 99% | 102% | 0% | 91% | 105% |
| 20250414 | 583 | 583 | 577 | 579 | 20,700 | 3 | 101% | 99% | 59% | ▲ | 99% | 103% | 0% | 91% | 105% |
| 20250415 | 580 | 590 | 575 | 575 | 20,300 | -4 | 99% | 99% | 98% | ▼ | 101% | 0% | 0% | 91% | 104% |
| 20250416 | 575 | 583 | 575 | 582 | 15,000 | 7 | 101% | 101% | 74% | ▲ | 101% | 0% | 0% | 92% | 106% |
| 20250417 | 581 | 590 | 580 | 585 | 14,900 | 3 | 101% | 101% | 99% | ▲▲ | 102% | 0% | 0% | 93% | 106% |
| 20250418 | 586 | 598 | 586 | 596 | 25,600 | 11 | 102% | 102% | 172% | ▲▲▲ | % | % | % | 94% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 10,700 | 56,400 | 1,900 | 25,200 | 8,800 | 31,200 |
| 2025-04-04 | 9,000 | 58,800 | 2,500 | 23,200 | 6,500 | 35,600 |
| 2025-03-28 | 27,100 | 63,300 | 19,100 | 25,000 | 8,000 | 38,300 |
| 2025-03-21 | 1,088,100 | 88,200 | 1,051,400 | 30,700 | 36,700 | 57,500 |
| 2025-03-14 | 1,007,300 | 85,400 | 988,700 | 30,400 | 18,600 | 55,000 |
| 2025-03-07 | 931,000 | 117,500 | 920,900 | 34,100 | 10,100 | 83,400 |
| 2025-02-28 | 798,600 | 127,800 | 792,400 | 37,900 | 6,200 | 89,900 |
| 2025-02-21 | 492,200 | 209,100 | 482,100 | 38,400 | 10,100 | 170,700 |
| 2025-02-14 | 360,100 | 90,000 | 350,400 | 23,800 | 9,700 | 66,200 |
| 2025-02-07 | 306,800 | 43,300 | 302,600 | 18,200 | 4,200 | 25,100 |
| 2025-01-31 | 195,500 | 39,100 | 188,700 | 20,200 | 6,800 | 18,900 |
| 2025-01-24 | 110,600 | 31,500 | 103,500 | 21,300 | 7,100 | 10,200 |
| 2025-01-17 | 88,300 | 29,300 | 82,300 | 17,800 | 6,000 | 11,500 |
| 2025-01-10 | 69,800 | 27,100 | 66,300 | 18,000 | 3,500 | 9,100 |
| 2024-12-27 | 21,600 | 24,600 | 18,600 | 15,400 | 3,000 | 9,200 |
| 2024-12-20 | 11,500 | 23,400 | 9,900 | 15,800 | 1,600 | 7,600 |
| 2024-12-13 | 6,600 | 23,200 | 4,300 | 15,800 | 2,300 | 7,400 |
| 2024-12-06 | 5,300 | 24,100 | 3,600 | 17,800 | 1,700 | 6,300 |
| 2024-11-29 | 5,200 | 20,900 | 2,600 | 16,100 | 2,600 | 4,800 |
| 2024-11-22 | 5,300 | 18,600 | 2,100 | 15,200 | 3,200 | 3,400 |
| 2024-11-15 | 6,700 | 20,300 | 1,800 | 16,100 | 4,900 | 4,200 |
| 2024-11-08 | 3,200 | 27,000 | 1,400 | 15,600 | 1,800 | 11,400 |
| 2024-11-01 | 4,400 | 27,700 | 1,300 | 16,700 | 3,100 | 11,000 |
| 2024-10-25 | 3,200 | 29,200 | 200 | 18,500 | 3,000 | 10,700 |
| 2024-10-18 | 3,300 | 29,600 | 200 | 18,800 | 3,100 | 10,800 |
| 2024-10-11 | 2,900 | 35,300 | 200 | 23,200 | 2,700 | 12,100 |
| 2024-10-04 | 1,400 | 38,400 | 200 | 24,900 | 1,200 | 13,500 |
| 2024-09-27 | 1,600 | 85,700 | 200 | 74,100 | 1,400 | 11,600 |
| 2024-09-20 | 2,600 | 135,700 | 200 | 123,700 | 2,400 | 12,000 |
| 2024-09-13 | 2,900 | 137,700 | 200 | 123,100 | 2,700 | 14,600 |
| 2024-09-06 | 600 | 135,400 | 200 | 122,500 | 400 | 12,900 |
| 2024-08-30 | 3,700 | 139,600 | 200 | 127,800 | 3,500 | 11,800 |
| 2024-08-23 | 3,700 | 128,800 | 200 | 122,200 | 3,500 | 6,600 |
| 2024-08-16 | 7,600 | 131,600 | 200 | 123,000 | 7,400 | 8,600 |
| 2024-08-09 | 8,200 | 134,400 | 300 | 122,800 | 7,900 | 11,600 |
| 2024-08-02 | 6,500 | 142,900 | 200 | 130,700 | 6,300 | 12,200 |
| 2024-07-26 | 3,200 | 144,600 | 200 | 132,500 | 3,000 | 12,100 |
| 2024-07-19 | 3,000 | 145,000 | 200 | 132,900 | 2,800 | 12,100 |
| 2024-07-12 | 5,400 | 140,500 | 200 | 127,500 | 5,200 | 13,000 |
| 2024-07-05 | 4,100 | 139,500 | 200 | 127,400 | 3,900 | 12,100 |
| 2024-06-28 | 3,800 | 147,400 | 200 | 131,000 | 3,600 | 16,400 |
| 2024-06-21 | 4,800 | 151,600 | 300 | 130,200 | 4,500 | 21,400 |
| 2024-06-14 | 7,200 | 156,500 | 300 | 130,400 | 6,900 | 26,100 |
| 2024-06-07 | 4,800 | 118,500 | 300 | 81,100 | 4,500 | 37,400 |
| 2024-05-31 | 1,000 | 82,900 | 200 | 37,500 | 800 | 45,400 |
| 2024-05-24 | 1,100 | 81,700 | 400 | 36,300 | 700 | 45,400 |
| 2024-05-17 | 1,500 | 81,000 | 500 | 35,700 | 1,000 | 45,300 |
| 2024-05-10 | 4,000 | 76,600 | 1,000 | 32,400 | 3,000 | 44,200 |
| 2024-05-02 | 3,800 | 87,700 | 1,100 | 41,200 | 2,700 | 46,500 |
| 2024-04-26 | 3,900 | 85,800 | 1,100 | 40,500 | 2,800 | 45,300 |
| 2024-04-19 | 3,800 | 81,600 | 1,600 | 37,200 | 2,200 | 44,400 |
| 2024-04-12 | 5,500 | 92,700 | 2,900 | 46,600 | 2,600 | 46,100 |
| 2024-04-05 | 6,300 | 89,800 | 3,400 | 43,800 | 2,900 | 46,000 |
| 2024-03-29 | 18,400 | 90,500 | 7,800 | 42,200 | 10,600 | 48,300 |
| 2024-03-22 | 860,900 | 86,100 | 824,700 | 33,200 | 36,200 | 52,900 |
| 2024-03-15 | 770,800 | 83,300 | 754,300 | 34,200 | 16,500 | 49,100 |
| 2024-03-08 | 764,000 | 81,900 | 750,100 | 39,200 | 13,900 | 42,700 |
| 2024-03-01 | 735,100 | 129,300 | 730,500 | 65,400 | 4,600 | 63,900 |
| 2024-02-22 | 388,400 | 165,900 | 386,100 | 72,700 | 2,300 | 93,200 |
| 2024-02-16 | 297,600 | 118,500 | 295,100 | 58,000 | 2,500 | 60,500 |
| 2024-02-09 | 249,400 | 132,800 | 241,400 | 58,500 | 8,000 | 74,300 |
| 2024-02-02 | 171,400 | 129,900 | 158,100 | 66,200 | 13,300 | 63,700 |
| 2024-01-26 | 58,700 | 53,500 | 56,200 | 24,600 | 2,500 | 28,900 |
| 2024-01-19 | 47,900 | 53,400 | 44,900 | 23,900 | 3,000 | 29,500 |
| 2024-01-12 | 35,500 | 53,700 | 29,200 | 24,500 | 6,300 | 29,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 16:00 | ナック | 2025年３月期 通期連結業績予想の修正に関するお知らせ |
| 20250210 | 10:00 | ナック | 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取得終了に関するお知らせ |
| 20250207 | 16:15 | ナック | 自己株式の取得及び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 |
| 20250131 | 16:00 | ナック | 「資本コストや株価を意識した経営の実現に向けた対応」について（アップデート） |
| 20250131 | 16:00 | ナック | プライム市場上場維持基準への適合に関するお知らせ |
| 20250106 | 09:00 | ナック | 長期ビジョンの策定に関するお知らせ |
| 20250106 | 09:00 | ナック | 株主優待内容決定に関するお知らせ |
| 20241108 | 16:00 | ナック | 2025年3月期第2四半期（中間期）連結業績予想の修正に関するお知らせ |
| 20240806 | 15:30 | ナック | 2025年3月期 第1四半期 決算短信〔日本基準〕（連結） |
| 20240806 | 15:30 | ナック | 2025年3月期 第1四半期 決算補足説明資料 |
| 20240726 | 17:00 | ナック | 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 |
| 20240628 | 16:45 | ナック | 支配株主等に関する事項について |
| 20240627 | 16:00 | ナック | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240606 | 16:00 | ナック | （訂正・数値データ訂正）「2024年３月期 決算短信［日本基準］（連結）」の一部訂正に関するお知らせ |
| 20240606 | 16:30 | ナック | （訂正）2024年３月期決算補足説明資料 |
| 20240426 | 15:30 | ナック | 社外取締役候補者の選任および人事異動に関するお知らせ |
| 20240328 | 16:00 | ナック | 人事異動に関するお知らせ |
| 20240226 | 15:30 | ナック | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240209 | 15:30 | ナック | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | ナック | 2024年3月期 第3四半期 決算補足説明資料 |
| 20240126 | 15:30 | ナック | 資本コストや株価を意識した経営の実現に向けた対応について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9788 | 2 | 2025年3月期 第2四半期（中間期） 決算短信 | 2024-11-12 01:33:10 |
| 9788 | 2 | 2025年3月期 第2四半期（中間期） 決算補足説明資料 | 2024-11-12 01:33:09 |
| 9788 | 2 | 半期報告書ｰ第54期中（2024年4月1日－2024年9月30日) | 2024-11-12 01:33:05 |
| 9788 | 2 | 2025年3月期 第1四半期 決算短信 | 2024-08-07 00:32:09 |
| 9788 | 2 | 2025年3月期 第1四半期 決算補足説明資料 | 2024-08-07 00:32:07 |
| 9788 | 2 | コーポレートガバナンスに関する報告書 | 2024-06-29 05:35:24 |
| 9788 | 2 | 有価証券報告書－第53期(2023年4月1日－2024年3月31日) | 2024-06-29 05:35:23 |
| 9788 | 2 | 支配株主等に関する事項について | 2024-06-29 05:35:21 |
| 9788 | 2 | 2024年3月期 株主通信 | 2024-06-27 17:36:22 |
| 9788 | 2 | 第53期定時株主総会説明資料 | 2024-06-27 17:36:10 |