| 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 | 511 | 511 | 496 | 501 | 94,800 | -17 | 97% | 98% | 226% | ▼▼▼▼ | 100% | 101% | 101% | 92% | 100% |
| 20240726 | 500 | 504 | 497 | 499 | 41,400 | -2 | 100% | 100% | 44% | ▼▼▼▼▼ | 100% | 99% | 100% | 92% | 100% |
| 20240729 | 502 | 511 | 502 | 504 | 27,100 | 5 | 101% | 100% | 65% | ▲ | 97% | 94% | 101% | 93% | 101% |
| 20240730 | 502 | 507 | 488 | 488 | 157,600 | -16 | 97% | 97% | 582% | ▼ | 103% | 91% | 103% | 90% | 100% |
| 20240731 | 491 | 505 | 487 | 505 | 49,300 | 17 | 103% | 103% | 31% | ▲ | 99% | 93% | 101% | 93% | 103% |
| 20240801 | 502 | 502 | 489 | 498 | 72,200 | -7 | 99% | 99% | 146% | ▼ | 96% | 96% | 104% | 92% | 102% |
| 20240802 | 490 | 497 | 470 | 470 | 128,000 | -28 | 94% | 96% | 177% | ▼▼ | 96% | 104% | 118% | 86% | 100% |
| 20240805 | 440 | 453 | 416 | 423 | 264,900 | -47 | 90% | 96% | 207% | ▼▼▼ | 102% | 111% | 118% | 78% | 100% |
| 20240806 | 439 | 470 | 437 | 448 | 123,900 | 25 | 106% | 102% | 47% | ▲ | 106% | 111% | 118% | 82% | 106% |
| 20240807 | 440 | 477 | 435 | 468 | 107,400 | 20 | 104% | 106% | 87% | ▲▲ | 98% | 105% | 111% | 86% | 111% |
| 20240808 | 464 | 471 | 448 | 456 | 136,900 | -12 | 97% | 98% | 127% | ▼ | 99% | 108% | 112% | 84% | 108% |
| 20240809 | 462 | 468 | 452 | 459 | 103,000 | 3 | 101% | 99% | 75% | ▲ | 101% | 104% | 108% | 84% | 109% |
| 20240813 | 479 | 494 | 476 | 486 | 110,100 | 27 | 106% | 101% | 107% | ▲▲ | 99% | 101% | 105% | 89% | 115% |
| 20240814 | 493 | 493 | 486 | 488 | 45,400 | 2 | 100% | 99% | 41% | ▲▲▲ | 100% | 102% | 106% | 90% | 115% |
| 20240815 | 488 | 500 | 488 | 489 | 33,800 | 1 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 101% | 104% | 90% | 116% |
| 20240816 | 497 | 504 | 491 | 498 | 45,500 | 9 | 102% | 100% | 135% | ▲▲▲▲▲ | 99% | 100% | 103% | 92% | 118% |
| 20240819 | 501 | 510 | 494 | 494 | 67,400 | -4 | 99% | 99% | 148% | ▼ | 101% | 101% | 103% | 91% | 117% |
| 20240820 | 496 | 503 | 496 | 499 | 24,900 | 5 | 101% | 101% | 37% | ▲ | 99% | 102% | 100% | 93% | 118% |
| 20240821 | 497 | 502 | 494 | 494 | 87,900 | -5 | 99% | 99% | 353% | ▼ | 101% | 101% | 99% | 95% | 117% |
| 20240822 | 498 | 504 | 495 | 503 | 20,700 | 9 | 102% | 101% | 24% | ▲ | 99% | 100% | 100% | 100% | 119% |
| 20240823 | 503 | 505 | 497 | 500 | 23,400 | -3 | 99% | 99% | 113% | ▼ | 100% | 102% | 101% | 99% | 118% |
| 20240826 | 501 | 502 | 497 | 499 | 18,500 | -1 | 100% | 100% | 79% | ▼▼ | 102% | 104% | 102% | 99% | 118% |
| 20240827 | 496 | 508 | 496 | 505 | 17,600 | 6 | 101% | 102% | 95% | ▲ | 100% | 103% | 102% | 100% | 119% |
| 20240828 | 503 | 503 | 499 | 503 | 9,400 | -2 | 100% | 100% | 53% | ▼ | 100% | 102% | 102% | 100% | 119% |
| 20240829 | 501 | 504 | 498 | 503 | 13,900 | 0 | 100% | 100% | 148% | -- | 101% | 99% | 102% | 100% | 119% |
| 20240830 | 503 | 512 | 503 | 509 | 15,400 | 6 | 101% | 101% | 111% | ▲ | 101% | 97% | 101% | 100% | 120% |
| 20240902 | 510 | 523 | 510 | 517 | 32,600 | 8 | 102% | 101% | 212% | ▲▲ | 99% | 93% | 99% | 100% | 122% |
| 20240903 | 517 | 520 | 511 | 513 | 24,600 | -4 | 99% | 99% | 75% | ▼ | 98% | 93% | 101% | 99% | 115% |
| 20240904 | 508 | 508 | 492 | 496 | 83,800 | -17 | 97% | 98% | 341% | ▼▼ | 100% | 96% | 104% | 96% | 109% |
| 20240905 | 492 | 499 | 489 | 493 | 23,400 | -3 | 99% | 100% | 28% | ▼▼▼ | 98% | 95% | 104% | 95% | 108% |
| 20240906 | 493 | 493 | 482 | 482 | 23,800 | -11 | 98% | 98% | 102% | ▼▼▼▼ | 100% | 101% | 108% | 93% | 105% |
| 20240909 | 473 | 481 | 464 | 474 | 58,700 | -8 | 98% | 100% | 247% | ▼▼▼▼▼ | 100% | 101% | 108% | 92% | 100% |
| 20240910 | 475 | 480 | 473 | 473 | 33,000 | -1 | 100% | 100% | 56% | ▼▼▼▼▼▼ | 99% | 103% | 108% | 91% | 100% |
| 20240911 | 470 | 470 | 456 | 464 | 46,900 | -9 | 98% | 99% | 142% | ▼▼▼▼▼▼▼ | 99% | 105% | 106% | 90% | 100% |
| 20240912 | 469 | 476 | 464 | 466 | 40,700 | 2 | 100% | 99% | 87% | ▲ | 102% | 108% | 106% | 90% | 100% |
| 20240913 | 468 | 481 | 468 | 478 | 18,800 | 12 | 103% | 102% | 46% | ▲▲ | 98% | 105% | 103% | 92% | 103% |
| 20240917 | 480 | 480 | 468 | 470 | 9,500 | -8 | 98% | 98% | 51% | ▼ | 102% | 106% | 105% | 91% | 101% |
| 20240918 | 473 | 486 | 473 | 482 | 80,800 | 12 | 103% | 102% | 851% | ▲ | 102% | 106% | 102% | 93% | 104% |
| 20240919 | 484 | 497 | 482 | 494 | 120,200 | 12 | 102% | 102% | 149% | ▲▲ | 100% | 102% | 99% | 96% | 106% |
| 20240920 | 502 | 514 | 498 | 504 | 125,300 | 10 | 102% | 100% | 104% | ▲▲▲ | 98% | 100% | 97% | 97% | 109% |
| 20240924 | 510 | 510 | 490 | 502 | 161,400 | -2 | 100% | 98% | 129% | ▼ | 100% | 98% | 99% | 97% | 108% |
| 20240925 | 499 | 500 | 491 | 497 | 31,300 | -5 | 99% | 100% | 19% | ▼▼ | 102% | 98% | 99% | 96% | 107% |
| 20240926 | 501 | 517 | 497 | 513 | 85,700 | 16 | 103% | 102% | 274% | ▲ | 99% | 95% | 97% | 99% | 111% |
| 20240927 | 511 | 513 | 500 | 508 | 40,900 | -5 | 99% | 99% | 48% | ▼ | 99% | 98% | 100% | 98% | 109% |
| 20240930 | 497 | 497 | 482 | 490 | 43,100 | -18 | 96% | 99% | 105% | ▼▼ | 100% | 101% | 101% | 95% | 106% |
| 20241001 | 490 | 497 | 490 | 490 | 19,300 | 0 | 100% | 100% | 45% | -- | 99% | 102% | 102% | 95% | 106% |
| 20241002 | 487 | 490 | 483 | 483 | 15,000 | -7 | 99% | 99% | 78% | ▼ | 99% | 100% | 101% | 94% | 104% |
| 20241003 | 488 | 490 | 484 | 484 | 17,200 | 1 | 100% | 99% | 115% | ▲ | 100% | 100% | 102% | 94% | 104% |
| 20241004 | 486 | 490 | 486 | 488 | 13,900 | 4 | 101% | 100% | 81% | ▲▲ | 101% | 97% | 99% | 95% | 105% |
| 20241007 | 493 | 496 | 490 | 496 | 19,000 | 8 | 102% | 101% | 137% | ▲▲▲ | 99% | 100% | 0% | 97% | 107% |
| 20241008 | 490 | 494 | 487 | 487 | 18,500 | -9 | 98% | 99% | 97% | ▼ | 99% | 100% | 0% | 95% | 105% |
| 20241009 | 489 | 493 | 482 | 486 | 46,500 | -1 | 100% | 99% | 251% | ▼▼ | 96% | 101% | 0% | 95% | 105% |
| 20241010 | 491 | 491 | 464 | 471 | 155,500 | -15 | 97% | 96% | 334% | ▼▼▼ | 101% | 105% | 0% | 92% | 102% |
| 20241011 | 473 | 483 | 473 | 477 | 27,100 | 6 | 101% | 101% | 17% | ▲ | 102% | 102% | 0% | 93% | 102% |
| 20241015 | 482 | 492 | 482 | 491 | 56,500 | 14 | 103% | 102% | 208% | ▲▲ | 101% | 102% | 0% | 96% | 104% |
| 20241016 | 486 | 495 | 486 | 490 | 19,400 | -1 | 100% | 101% | 34% | ▼ | 100% | 98% | 0% | 96% | 104% |
| 20241017 | 495 | 506 | 495 | 496 | 43,900 | 6 | 101% | 100% | 226% | ▲ | 98% | 0% | 0% | 97% | 105% |
| 20241018 | 502 | 505 | 492 | 492 | 61,500 | -4 | 99% | 98% | 140% | ▼ | 100% | 0% | 0% | 96% | 104% |
| 20241021 | 496 | 502 | 494 | 494 | 27,200 | 2 | 100% | 100% | 44% | ▲ | 98% | 0% | 0% | 96% | 105% |
| 20241022 | 497 | 497 | 482 | 486 | 48,300 | -8 | 98% | 98% | 178% | ▼ | % | % | % | 95% | 103% |
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 | 6,300 | 1,243,600 | 0 | 695,000 | 6,300 | 548,600 |
| 2024-10-11 | 4,400 | 1,241,500 | 0 | 684,300 | 4,400 | 557,200 |
| 2024-10-04 | 4,400 | 1,212,900 | 0 | 679,800 | 4,400 | 533,100 |
| 2024-09-27 | 4,200 | 1,202,700 | 0 | 672,800 | 4,200 | 529,900 |
| 2024-09-20 | 5,500 | 1,197,200 | 0 | 664,700 | 5,500 | 532,500 |
| 2024-09-13 | 4,100 | 1,218,000 | 0 | 710,000 | 4,100 | 508,000 |
| 2024-09-06 | 6,300 | 1,195,900 | 0 | 706,900 | 6,300 | 489,000 |
| 2024-08-30 | 7,600 | 1,206,200 | 0 | 713,800 | 7,600 | 492,400 |
| 2024-08-23 | 9,800 | 1,214,100 | 0 | 710,200 | 9,800 | 503,900 |
| 2024-08-16 | 9,300 | 1,164,200 | 0 | 652,700 | 9,300 | 511,500 |
| 2024-08-09 | 7,000 | 1,176,500 | 100 | 652,000 | 6,900 | 524,500 |
| 2024-08-02 | 7,300 | 1,031,200 | 0 | 552,900 | 7,300 | 478,300 |
| 2024-07-26 | 6,300 | 913,000 | 0 | 519,500 | 6,300 | 393,500 |
| 2024-07-19 | 6,600 | 902,400 | 0 | 514,400 | 6,600 | 388,000 |
| 2024-07-12 | 6,700 | 913,800 | 0 | 514,000 | 6,700 | 399,800 |
| 2024-07-05 | 7,300 | 888,400 | 0 | 513,800 | 7,300 | 374,600 |
| 2024-06-28 | 7,200 | 870,500 | 0 | 516,600 | 7,200 | 353,900 |
| 2024-06-21 | 10,300 | 872,700 | 0 | 520,700 | 10,300 | 352,000 |
| 2024-06-14 | 10,000 | 865,700 | 0 | 533,300 | 10,000 | 332,400 |
| 2024-06-07 | 9,400 | 871,600 | 0 | 538,000 | 9,400 | 333,600 |
| 2024-05-31 | 15,700 | 850,600 | 0 | 543,700 | 15,700 | 306,900 |
| 2024-05-24 | 15,100 | 839,200 | 0 | 543,000 | 15,100 | 296,200 |
| 2024-05-17 | 16,100 | 761,900 | 0 | 525,700 | 16,100 | 236,200 |
| 2024-05-10 | 5,900 | 567,300 | 0 | 381,800 | 5,900 | 185,500 |
| 2024-05-02 | 4,700 | 611,700 | 0 | 248,400 | 4,700 | 363,300 |
| 2024-04-26 | 5,100 | 606,700 | 0 | 248,000 | 5,100 | 358,700 |
| 2024-04-19 | 4,400 | 604,100 | 0 | 252,800 | 4,400 | 351,300 |
| 2024-04-12 | 5,400 | 611,500 | 0 | 257,300 | 5,400 | 354,200 |
| 2024-04-05 | 7,500 | 630,600 | 0 | 263,900 | 7,500 | 366,700 |
| 2024-03-29 | 4,500 | 628,400 | 0 | 265,000 | 4,500 | 363,400 |
| 2024-03-22 | 6,500 | 648,900 | 0 | 279,600 | 6,500 | 369,300 |
| 2024-03-15 | 8,000 | 646,900 | 0 | 264,600 | 8,000 | 382,300 |
| 2024-03-08 | 13,900 | 667,500 | 0 | 267,800 | 13,900 | 399,700 |
| 2024-03-01 | 24,600 | 711,600 | 0 | 270,900 | 24,600 | 440,700 |
| 2024-02-22 | 32,800 | 762,700 | 0 | 285,900 | 32,800 | 476,800 |
| 2024-02-16 | 22,400 | 957,300 | 0 | 360,300 | 22,400 | 597,000 |
| 2024-02-09 | 9,900 | 1,268,800 | 0 | 492,000 | 9,900 | 776,800 |
| 2024-02-02 | 18,600 | 1,273,500 | 0 | 460,400 | 18,600 | 813,100 |
| 2024-01-26 | 18,800 | 1,323,700 | 0 | 469,200 | 18,800 | 854,500 |
| 2024-01-19 | 36,400 | 1,317,300 | 0 | 467,800 | 36,400 | 849,500 |
| 2024-01-12 | 41,100 | 1,292,800 | 0 | 437,200 | 41,100 | 855,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -176,209 | 497 | 497 | 482 | 490 | 43,100 |
| 2024-09-20 | モルガン・スタンレーMUFG証券株式会社 | 176,209 | 0.51% | ▲ | 502 | 514 | 498 | 504 | 125,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | ナカノフドー | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240627 | 17:00 | ナカノフドー | 支配株主等に関する事項について |
| 20240627 | 17:00 | ナカノフドー | 非上場の親会社等の決算情報に関するお知らせ |
| 20240514 | 15:00 | ナカノフドー | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | ナカノフドー | 通期連結業績予想数値と実績値との差異に関するお知らせ |
| 20240514 | 15:00 | ナカノフドー | 剰余金の配当(増配)に関するお知らせ |
| 20240213 | 15:00 | ナカノフドー | 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 |
|---|---|---|---|
| 1827 | 2 | 2024.08.30IR情報 第81期 訂正報告書 [508KB]PDF | 2024-08-30 16:30:44 |
| 1827 | 2 | 2024.08.09IR情報 2025年３月期 第１四半期決算短信〔日本基準〕(連結) [363KB]PDF | 2024-08-20 17:36:10 |
| 1827 | 2 | 2024.06.27IR情報 第82期 決算のご報告 [964KB]PDF | 2024-06-28 17:34:31 |
| 1827 | 2 | 2024.06.27IR情報 支配株主等に関する事項について [100KB]PDF | 2024-06-28 17:34:29 |
| 1827 | 2 | 2024.06.27IR情報 非上場の親会社等の決算情報に関するお知らせ [178KB]PDF | 2024-06-28 17:34:28 |
| 1827 | 2 | 2024.06.28IR情報 第82期 有価証券報告書 [1.6MB]PDF | 2024-06-28 17:34:27 |
| 1827 | 2 | 株主総会資料 | 株式会社ナカノフドー建設 | 2024-06-19 00:33:39 |
| 1827 | 2 | 有価証券報告書 | 株式会社ナカノフドー建設 | 2024-06-19 00:33:38 |
| 1827 | 2 | 決算のご報告 Annual Report | 株式会社ナカノフドー建設 | 2024-06-19 00:33:36 |
| 1827 | 2 | 決算短信 | 株式会社ナカノフドー建設 | 2024-06-19 00:33:35 |