| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 4,890 | 4,925 | 4,890 | 4,890 | 1,300 | -5 | 100% | 100% | 325% | ▼▼ | 100% | 101% | 103% | 99% | 103% |
| 20250212 | 4,890 | 4,890 | 4,850 | 4,890 | 600 | 0 | 100% | 100% | 46% | -- | 99% | 101% | 103% | 99% | 103% |
| 20250213 | 4,890 | 4,910 | 4,860 | 4,860 | 500 | -30 | 99% | 99% | 83% | ▼ | 99% | 101% | 105% | 98% | 102% |
| 20250214 | 4,855 | 4,855 | 4,810 | 4,810 | 300 | -50 | 99% | 99% | 60% | ▼▼ | 100% | 99% | 105% | 97% | 101% |
| 20250217 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 140 | 103% | 100% | 67% | ▲ | 100% | 99% | 107% | 100% | 104% |
| 20250218 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 0 | 100% | 100% | 100% | -- | 99% | 101% | 108% | 100% | 104% |
| 20250220 | 4,880 | 4,900 | 4,840 | 4,845 | 2,000 | -105 | 98% | 99% | 1000% | ▼ | 100% | 100% | 109% | 98% | 102% |
| 20250225 | 4,900 | 4,900 | 4,900 | 4,900 | 400 | 55 | 101% | 100% | 20% | ▲ | 100% | 101% | 113% | 99% | 103% |
| 20250226 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 0 | 100% | 100% | 25% | -- | 101% | 103% | 115% | 99% | 102% |
| 20250227 | 4,830 | 4,900 | 4,830 | 4,855 | 300 | -45 | 99% | 101% | 300% | ▼ | 100% | 102% | 113% | 98% | 101% |
| 20250228 | 4,925 | 4,925 | 4,870 | 4,915 | 1,300 | 60 | 101% | 100% | 433% | ▲ | 100% | 102% | 113% | 99% | 102% |
| 20250303 | 4,920 | 4,930 | 4,905 | 4,905 | 700 | -10 | 100% | 100% | 54% | ▼ | 100% | 102% | 113% | 99% | 102% |
| 20250304 | 4,930 | 4,930 | 4,930 | 4,930 | 100 | 25 | 101% | 100% | 14% | ▲ | 100% | 101% | 111% | 100% | 103% |
| 20250305 | 4,985 | 4,990 | 4,985 | 4,990 | 200 | 60 | 101% | 100% | 200% | ▲▲ | 100% | 100% | 111% | 100% | 104% |
| 20250306 | 4,990 | 5,050 | 4,915 | 5,010 | 1,300 | 20 | 100% | 100% | 650% | ▲▲▲ | 100% | 100% | 111% | 100% | 104% |
| 20250307 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | -10 | 100% | 100% | 23% | ▼ | 99% | 101% | 110% | 100% | 104% |
| 20250310 | 5,060 | 5,060 | 5,030 | 5,030 | 200 | 30 | 101% | 99% | 67% | ▲ | 100% | 104% | 111% | 100% | 105% |
| 20250311 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | -30 | 99% | 100% | 50% | ▼ | 100% | 104% | 107% | 99% | 104% |
| 20250312 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 106% | 102% | 99% | 104% |
| 20250313 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 105% | 100% | 99% | 104% |
| 20250317 | 5,100 | 5,100 | 5,100 | 5,100 | 100 | 100 | 102% | 100% | 100% | ▲ | 100% | 107% | 98% | 100% | 106% |
| 20250318 | 5,180 | 5,180 | 5,170 | 5,180 | 600 | 80 | 102% | 100% | 600% | ▲▲ | 100% | 107% | 98% | 100% | 108% |
| 20250319 | 5,180 | 5,200 | 5,180 | 5,200 | 500 | 20 | 100% | 100% | 83% | ▲▲▲ | 101% | 106% | 95% | 100% | 108% |
| 20250321 | 5,250 | 5,280 | 5,250 | 5,280 | 200 | 80 | 102% | 101% | 40% | ▲▲▲▲ | 101% | 105% | 95% | 100% | 109% |
| 20250324 | 5,280 | 5,350 | 5,280 | 5,350 | 600 | 70 | 101% | 101% | 300% | ▲▲▲▲▲ | 87% | 84% | 79% | 100% | 110% |
| 20250325 | 6,350 | 6,350 | 5,510 | 5,550 | 36,500 | 200 | 104% | 87% | 6083% | ▲▲▲▲▲▲ | 99% | 90% | 90% | 100% | 115% |
| 20250326 | 5,550 | 5,610 | 5,350 | 5,500 | 6,800 | -50 | 99% | 99% | 19% | ▼ | 99% | 89% | 89% | 99% | 113% |
| 20250327 | 5,600 | 5,600 | 5,400 | 5,550 | 5,500 | 50 | 101% | 99% | 81% | ▲ | 101% | 96% | 95% | 100% | 114% |
| 20250328 | 5,280 | 5,380 | 5,270 | 5,350 | 1,500 | -200 | 96% | 101% | 27% | ▼ | 99% | 101% | 99% | 96% | 110% |
| 20250331 | 5,050 | 5,090 | 5,000 | 5,000 | 3,900 | -350 | 93% | 99% | 260% | ▼▼ | 100% | 98% | 100% | 90% | 102% |
| 20250401 | 5,000 | 5,260 | 5,000 | 5,000 | 1,600 | 0 | 100% | 100% | 41% | -- | 99% | 98% | 100% | 90% | 102% |
| 20250402 | 5,020 | 5,030 | 4,990 | 4,990 | 1,000 | -10 | 100% | 99% | 63% | ▼ | 103% | 102% | 102% | 90% | 101% |
| 20250403 | 4,910 | 5,080 | 4,880 | 5,080 | 1,000 | 90 | 102% | 103% | 100% | ▲ | 96% | 99% | 99% | 92% | 102% |
| 20250404 | 5,050 | 5,180 | 4,830 | 4,830 | 2,600 | -250 | 95% | 96% | 260% | ▼ | 102% | 104% | 104% | 87% | 100% |
| 20250408 | 4,800 | 4,900 | 4,800 | 4,900 | 1,200 | 70 | 101% | 102% | 46% | ▲ | 102% | 104% | 108% | 88% | 101% |
| 20250409 | 4,785 | 4,890 | 4,760 | 4,890 | 900 | -10 | 100% | 102% | 75% | ▼ | 102% | 102% | 105% | 88% | 101% |
| 20250410 | 4,920 | 4,995 | 4,920 | 4,995 | 800 | 105 | 102% | 102% | 89% | ▲ | 100% | 99% | 104% | 90% | 103% |
| 20250411 | 4,995 | 4,995 | 4,995 | 4,995 | 300 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 104% | 90% | 103% |
| 20250414 | 4,995 | 4,995 | 4,995 | 4,995 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 104% | 90% | 103% |
| 20250415 | 4,995 | 4,995 | 4,995 | 4,995 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 105% | 90% | 103% |
| 20250417 | 4,950 | 4,950 | 4,875 | 4,945 | 700 | -50 | 99% | 100% | 350% | ▼ | 100% | 100% | 104% | 89% | 102% |
| 20250418 | 4,965 | 4,965 | 4,940 | 4,945 | 300 | 0 | 100% | 100% | 43% | -- | 100% | 101% | 105% | 89% | 102% |
| 20250421 | 4,945 | 5,090 | 4,860 | 4,925 | 3,600 | -20 | 100% | 100% | 1200% | ▼ | 101% | 101% | 102% | 89% | 102% |
| 20250422 | 4,925 | 4,995 | 4,830 | 4,995 | 2,200 | 70 | 101% | 101% | 61% | ▲ | 99% | 100% | 0% | 90% | 103% |
| 20250423 | 4,995 | 4,995 | 4,900 | 4,955 | 700 | -40 | 99% | 99% | 32% | ▼ | 100% | 101% | 0% | 89% | 103% |
| 20250424 | 4,955 | 4,990 | 4,955 | 4,955 | 700 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 89% | 103% |
| 20250425 | 4,995 | 4,995 | 4,965 | 4,975 | 400 | 20 | 100% | 100% | 57% | ▲ | 100% | 102% | 0% | 90% | 103% |
| 20250428 | 4,970 | 5,150 | 4,970 | 4,975 | 1,200 | 0 | 100% | 100% | 300% | -- | 100% | 104% | 0% | 93% | 103% |
| 20250430 | 5,000 | 5,000 | 4,965 | 4,990 | 700 | 15 | 100% | 100% | 58% | ▲ | 101% | 104% | 0% | 98% | 103% |
| 20250501 | 4,960 | 4,985 | 4,960 | 4,985 | 200 | -5 | 100% | 101% | 29% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20250502 | 5,000 | 5,000 | 4,955 | 4,980 | 500 | -5 | 100% | 100% | 250% | ▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20250507 | 5,050 | 5,170 | 5,050 | 5,080 | 1,400 | 100 | 102% | 101% | 280% | ▲ | 103% | 0% | 0% | 100% | 105% |
| 20250508 | 5,050 | 5,180 | 5,050 | 5,180 | 1,900 | 100 | 102% | 103% | 136% | ▲▲ | 97% | 0% | 0% | 100% | 107% |
| 20250509 | 5,140 | 5,140 | 5,000 | 5,010 | 2,500 | -170 | 97% | 97% | 132% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 0 | 6,900 | 0 | 3,000 | 0 | 3,900 |
| 2025-04-25 | 0 | 7,000 | 0 | 2,700 | 0 | 4,300 |
| 2025-04-18 | 0 | 7,000 | 0 | 2,600 | 0 | 4,400 |
| 2025-04-11 | 0 | 6,700 | 0 | 2,400 | 0 | 4,300 |
| 2025-04-04 | 0 | 7,400 | 0 | 2,500 | 0 | 4,900 |
| 2025-03-28 | 0 | 9,000 | 0 | 3,100 | 0 | 5,900 |
| 2025-03-21 | 0 | 3,000 | 0 | 1,200 | 0 | 1,800 |
| 2025-03-14 | 0 | 3,000 | 0 | 1,300 | 0 | 1,700 |
| 2025-03-07 | 0 | 2,900 | 0 | 1,300 | 0 | 1,600 |
| 2025-02-28 | 0 | 3,200 | 0 | 2,000 | 0 | 1,200 |
| 2025-02-21 | 0 | 3,800 | 0 | 2,100 | 0 | 1,700 |
| 2025-02-14 | 0 | 2,800 | 0 | 2,100 | 0 | 700 |
| 2025-02-07 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2025-01-31 | 0 | 1,900 | 0 | 1,800 | 0 | 100 |
| 2025-01-24 | 0 | 1,900 | 0 | 1,800 | 0 | 100 |
| 2025-01-17 | 0 | 1,900 | 0 | 1,800 | 0 | 100 |
| 2025-01-10 | 0 | 1,800 | 0 | 1,700 | 0 | 100 |
| 2024-12-27 | 0 | 1,600 | 0 | 1,500 | 0 | 100 |
| 2024-12-20 | 0 | 1,700 | 0 | 1,600 | 0 | 100 |
| 2024-12-13 | 0 | 1,700 | 0 | 1,600 | 0 | 100 |
| 2024-12-06 | 0 | 1,900 | 0 | 1,800 | 0 | 100 |
| 2024-11-29 | 0 | 2,100 | 0 | 1,900 | 0 | 200 |
| 2024-11-22 | 0 | 2,100 | 0 | 1,900 | 0 | 200 |
| 2024-11-15 | 0 | 2,100 | 0 | 1,900 | 0 | 200 |
| 2024-11-08 | 0 | 2,300 | 0 | 2,000 | 0 | 300 |
| 2024-11-01 | 0 | 2,100 | 0 | 1,800 | 0 | 300 |
| 2024-10-25 | 0 | 2,100 | 0 | 1,800 | 0 | 300 |
| 2024-10-18 | 0 | 2,100 | 0 | 1,800 | 0 | 300 |
| 2024-10-11 | 0 | 2,100 | 0 | 1,800 | 0 | 300 |
| 2024-10-04 | 0 | 2,000 | 0 | 1,700 | 0 | 300 |
| 2024-09-27 | 0 | 2,500 | 0 | 2,100 | 0 | 400 |
| 2024-09-20 | 0 | 2,400 | 0 | 1,900 | 0 | 500 |
| 2024-09-13 | 0 | 2,400 | 0 | 1,900 | 0 | 500 |
| 2024-09-06 | 0 | 2,400 | 0 | 1,800 | 0 | 600 |
| 2024-08-30 | 0 | 2,500 | 0 | 1,800 | 0 | 700 |
| 2024-08-23 | 0 | 2,600 | 0 | 1,900 | 0 | 700 |
| 2024-08-16 | 0 | 2,200 | 0 | 1,800 | 0 | 400 |
| 2024-08-09 | 0 | 2,100 | 0 | 1,700 | 0 | 400 |
| 2024-08-02 | 0 | 2,500 | 0 | 1,800 | 0 | 700 |
| 2024-07-26 | 0 | 2,900 | 0 | 2,300 | 0 | 600 |
| 2024-07-19 | 0 | 4,400 | 0 | 2,800 | 0 | 1,600 |
| 2024-07-12 | 0 | 6,900 | 0 | 3,800 | 0 | 3,100 |
| 2024-07-05 | 0 | 5,300 | 0 | 3,000 | 0 | 2,300 |
| 2024-06-28 | 0 | 4,800 | 0 | 2,800 | 0 | 2,000 |
| 2024-06-21 | 0 | 4,800 | 0 | 2,900 | 0 | 1,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1787 | 1 | トップページ｜株式会社ナカボーテック | 2025-05-09 11:23:30 |
| 1787 | 2 | 2025年05月08日IR社⻑交代を含む代表取締役の異動、ならびに、取締役等の人事異動に関するお知らせ（２０２５年６月２７日付） | 2025-05-09 00:32:07 |
| 1787 | 2 | 2025年05月08日IR組織変更および人事異動に関するお知らせ（２０２５年６月１日付） | 2025-05-09 00:32:05 |
| 1787 | 2 | 2025年05月08日IR「23中計」進捗報告 ― 2024年度決算および2025年度見通し ― | 2025-05-09 00:32:04 |
| 1787 | 2 | 2025年05月08日IR2025年３月期 決算短信〔日本基準〕（非連結） | 2025-05-09 00:32:03 |
| 1787 | 2 | 2025年05月08日IR剰余金の配当に関するお知らせ | 2025-05-09 00:32:01 |
| 1787 | 2 | 2025年04月18日IR役員退職慰労金制度の廃止及び譲渡制限付株式報酬制度の導入に関するお知らせ | 2025-04-18 20:31:55 |
| 1787 | 2 | 2025年04月18日IR定款一部変更（取締役の任期変更）に関するお知らせ | 2025-04-18 20:31:53 |
| 1787 | 2 | IRライブラリ｜IR情報｜株式会社ナカボーテック | 2025-03-28 15:29:18 |
| 1787 | 2 | 電子公告｜IR情報｜株式会社ナカボーテック | 2025-03-28 15:29:16 |