| 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 | 689 | 693 | 683 | 683 | 58,300 | -3 | 100% | 99% | 69% | ▼ | 99% | 99% | 110% | 86% | 102% |
| 20250121 | 687 | 687 | 673 | 677 | 40,100 | -6 | 99% | 99% | 69% | ▼▼ | 100% | 98% | 112% | 85% | 101% |
| 20250122 | 675 | 682 | 672 | 678 | 80,800 | 1 | 100% | 100% | 201% | ▲ | 100% | 102% | 112% | 89% | 101% |
| 20250123 | 676 | 680 | 666 | 679 | 55,500 | 1 | 100% | 100% | 69% | ▲▲ | 100% | 101% | 111% | 90% | 102% |
| 20250124 | 682 | 688 | 671 | 679 | 69,100 | 0 | 100% | 100% | 125% | -- | 98% | 108% | 112% | 91% | 102% |
| 20250127 | 676 | 676 | 656 | 662 | 136,300 | -17 | 97% | 98% | 197% | ▼ | 100% | 111% | 120% | 89% | 100% |
| 20250128 | 655 | 663 | 648 | 656 | 92,000 | -6 | 99% | 100% | 67% | ▼▼ | 105% | 109% | 121% | 88% | 100% |
| 20250129 | 656 | 706 | 656 | 691 | 184,100 | 35 | 105% | 105% | 200% | ▲ | 99% | 105% | 116% | 93% | 105% |
| 20250130 | 686 | 688 | 661 | 677 | 526,000 | -14 | 98% | 99% | 286% | ▼ | 107% | 106% | 117% | 91% | 103% |
| 20250131 | 684 | 730 | 684 | 729 | 275,200 | 52 | 108% | 107% | 52% | ▲ | 99% | 100% | 111% | 98% | 111% |
| 20250203 | 720 | 740 | 710 | 714 | 143,700 | -15 | 98% | 99% | 52% | ▼ | 98% | 102% | 110% | 96% | 109% |
| 20250204 | 725 | 725 | 705 | 709 | 64,100 | -5 | 99% | 98% | 45% | ▼▼ | 101% | 105% | 112% | 97% | 108% |
| 20250205 | 714 | 729 | 711 | 723 | 71,200 | 14 | 102% | 101% | 111% | ▲ | 98% | 104% | 110% | 99% | 110% |
| 20250206 | 725 | 725 | 711 | 714 | 65,900 | -9 | 99% | 98% | 93% | ▼ | 100% | 104% | 111% | 98% | 109% |
| 20250207 | 719 | 719 | 709 | 719 | 49,200 | 5 | 101% | 100% | 75% | ▲ | 103% | 104% | 110% | 99% | 110% |
| 20250210 | 723 | 742 | 718 | 742 | 115,500 | 23 | 103% | 103% | 235% | ▲▲ | 99% | 99% | 105% | 100% | 113% |
| 20250212 | 760 | 770 | 746 | 753 | 169,800 | 11 | 101% | 99% | 147% | ▲▲▲ | 93% | 98% | 105% | 100% | 115% |
| 20250213 | 760 | 767 | 680 | 705 | 597,100 | -48 | 94% | 93% | 352% | ▼ | 105% | 104% | 112% | 94% | 107% |
| 20250214 | 708 | 758 | 708 | 746 | 294,700 | 41 | 106% | 105% | 49% | ▲ | 103% | 102% | 112% | 99% | 114% |
| 20250217 | 733 | 759 | 730 | 754 | 132,600 | 8 | 101% | 103% | 45% | ▲▲ | 99% | 101% | 112% | 100% | 115% |
| 20250218 | 755 | 756 | 743 | 748 | 44,800 | -6 | 99% | 99% | 34% | ▼ | 98% | 104% | 112% | 99% | 114% |
| 20250219 | 752 | 767 | 728 | 736 | 104,900 | -12 | 98% | 98% | 234% | ▼▼ | 100% | 109% | 115% | 98% | 112% |
| 20250220 | 733 | 736 | 723 | 735 | 96,500 | -1 | 100% | 100% | 92% | ▼▼▼ | 100% | 107% | 113% | 97% | 112% |
| 20250225 | 749 | 754 | 722 | 751 | 119,400 | 16 | 102% | 100% | 124% | ▲ | 102% | 107% | 114% | 100% | 114% |
| 20250226 | 744 | 765 | 730 | 759 | 97,700 | 8 | 101% | 102% | 82% | ▲▲ | 103% | 103% | 111% | 100% | 116% |
| 20250227 | 762 | 788 | 759 | 785 | 186,600 | 26 | 103% | 103% | 191% | ▲▲▲ | 100% | 99% | 106% | 100% | 120% |
| 20250228 | 795 | 813 | 777 | 797 | 212,500 | 12 | 102% | 100% | 114% | ▲▲▲▲ | 98% | 94% | 104% | 100% | 118% |
| 20250303 | 811 | 811 | 785 | 798 | 63,200 | 1 | 100% | 98% | 30% | ▲▲▲▲▲ | 96% | 95% | 106% | 100% | 118% |
| 20250304 | 794 | 794 | 760 | 765 | 60,200 | -33 | 96% | 96% | 95% | ▼ | 103% | 101% | 110% | 96% | 109% |
| 20250305 | 765 | 788 | 763 | 785 | 76,000 | 20 | 103% | 103% | 126% | ▲ | 98% | 100% | 105% | 98% | 111% |
| 20250306 | 780 | 780 | 756 | 766 | 99,400 | -19 | 98% | 98% | 131% | ▼ | 99% | 103% | 108% | 96% | 109% |
| 20250307 | 760 | 765 | 752 | 756 | 43,600 | -10 | 99% | 99% | 44% | ▼▼ | 99% | 104% | 108% | 95% | 107% |
| 20250310 | 757 | 773 | 748 | 751 | 67,400 | -5 | 99% | 99% | 155% | ▼▼▼ | 103% | 106% | 109% | 94% | 107% |
| 20250311 | 746 | 772 | 730 | 770 | 109,800 | 19 | 103% | 103% | 163% | ▲ | 101% | 107% | 103% | 96% | 109% |
| 20250312 | 769 | 782 | 757 | 779 | 59,500 | 9 | 101% | 101% | 54% | ▲▲ | 98% | 108% | 99% | 98% | 110% |
| 20250313 | 784 | 784 | 761 | 771 | 36,800 | -8 | 99% | 98% | 62% | ▼ | 103% | 111% | 101% | 97% | 109% |
| 20250314 | 764 | 796 | 764 | 785 | 259,500 | 14 | 102% | 103% | 705% | ▲ | 101% | 104% | 95% | 98% | 111% |
| 20250317 | 787 | 810 | 780 | 793 | 244,100 | 8 | 101% | 101% | 94% | ▲▲ | 102% | 102% | 93% | 99% | 108% |
| 20250318 | 803 | 839 | 803 | 822 | 284,900 | 29 | 104% | 102% | 117% | ▲▲▲ | 103% | 100% | 91% | 100% | 112% |
| 20250319 | 819 | 852 | 819 | 845 | 332,500 | 23 | 103% | 103% | 117% | ▲▲▲▲ | 96% | 96% | 88% | 100% | 115% |
| 20250321 | 845 | 852 | 803 | 811 | 199,500 | -34 | 96% | 96% | 60% | ▼ | 103% | 99% | 94% | 96% | 110% |
| 20250324 | 796 | 819 | 796 | 816 | 171,000 | 5 | 101% | 103% | 86% | ▲ | 100% | 95% | 91% | 97% | 111% |
| 20250325 | 819 | 834 | 808 | 820 | 75,700 | 4 | 100% | 100% | 44% | ▲▲ | 99% | 94% | 91% | 97% | 109% |
| 20250326 | 820 | 829 | 807 | 812 | 89,900 | -8 | 99% | 99% | 119% | ▼ | 99% | 91% | 93% | 96% | 108% |
| 20250327 | 800 | 800 | 785 | 791 | 67,100 | -21 | 97% | 99% | 75% | ▼▼ | 101% | 89% | 97% | 94% | 105% |
| 20250328 | 770 | 784 | 751 | 776 | 96,900 | -15 | 98% | 101% | 144% | ▼▼▼ | 114% | 100% | 111% | 92% | 103% |
| 20250331 | 676 | 776 | 655 | 769 | 755,200 | -7 | 99% | 114% | 779% | ▼▼▼▼ | 96% | 89% | 98% | 91% | 102% |
| 20250401 | 760 | 767 | 710 | 729 | 389,800 | -40 | 95% | 96% | 52% | ▼▼▼▼▼ | 95% | 94% | 102% | 86% | 100% |
| 20250402 | 724 | 724 | 671 | 686 | 402,600 | -43 | 94% | 95% | 103% | ▼▼▼▼▼▼ | 105% | 106% | 115% | 81% | 100% |
| 20250403 | 646 | 678 | 646 | 676 | 174,500 | -10 | 99% | 105% | 43% | ▼▼▼▼▼▼▼ | 99% | 104% | 0% | 80% | 100% |
| 20250404 | 660 | 669 | 634 | 655 | 325,900 | -21 | 97% | 99% | 187% | ▼▼▼▼▼▼▼▼ | 112% | 116% | 0% | 78% | 100% |
| 20250408 | 606 | 684 | 606 | 677 | 349,300 | 22 | 103% | 112% | 107% | ▲ | 94% | 111% | 0% | 80% | 103% |
| 20250409 | 671 | 682 | 624 | 631 | 259,000 | -46 | 93% | 94% | 74% | ▼ | 97% | 106% | 0% | 75% | 100% |
| 20250410 | 707 | 707 | 677 | 686 | 196,400 | 55 | 109% | 97% | 76% | ▲ | 106% | 113% | 0% | 81% | 109% |
| 20250411 | 650 | 691 | 640 | 688 | 235,900 | 2 | 100% | 106% | 120% | ▲▲ | 102% | 107% | 0% | 81% | 109% |
| 20250414 | 691 | 709 | 686 | 705 | 129,500 | 17 | 102% | 102% | 55% | ▲▲▲ | 105% | 105% | 0% | 83% | 112% |
| 20250415 | 709 | 760 | 700 | 747 | 239,600 | 42 | 106% | 105% | 185% | ▲▲▲▲ | 99% | 0% | 0% | 88% | 118% |
| 20250416 | 740 | 740 | 713 | 736 | 170,000 | -11 | 99% | 99% | 71% | ▼ | 99% | 0% | 0% | 87% | 117% |
| 20250417 | 735 | 735 | 719 | 726 | 64,900 | -10 | 99% | 99% | 38% | ▼▼ | 102% | 0% | 0% | 86% | 115% |
| 20250418 | 729 | 743 | 722 | 742 | 52,800 | 16 | 102% | 102% | 81% | ▲ | % | % | % | 90% | 118% |
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 | 26,700 | 1,159,200 | 0 | 652,600 | 26,700 | 506,600 |
| 2025-04-04 | 29,300 | 1,321,000 | 0 | 740,100 | 29,300 | 580,900 |
| 2025-03-28 | 86,400 | 1,605,800 | 0 | 1,020,600 | 86,400 | 585,200 |
| 2025-03-21 | 75,700 | 1,595,600 | 0 | 1,001,300 | 75,700 | 594,300 |
| 2025-03-14 | 31,600 | 1,640,000 | 0 | 1,031,400 | 31,600 | 608,600 |
| 2025-03-07 | 29,400 | 1,625,100 | 0 | 1,015,800 | 29,400 | 609,300 |
| 2025-02-28 | 33,000 | 1,625,700 | 0 | 1,035,400 | 33,000 | 590,300 |
| 2025-02-21 | 27,200 | 1,646,100 | 0 | 1,023,500 | 27,200 | 622,600 |
| 2025-02-14 | 35,000 | 1,696,800 | 0 | 1,036,100 | 35,000 | 660,700 |
| 2025-02-07 | 23,000 | 1,702,700 | 0 | 1,049,200 | 23,000 | 653,500 |
| 2025-01-31 | 31,300 | 1,687,300 | 0 | 1,037,200 | 31,300 | 650,100 |
| 2025-01-24 | 20,300 | 1,628,500 | 0 | 990,500 | 20,300 | 638,000 |
| 2025-01-17 | 21,400 | 1,621,100 | 0 | 985,100 | 21,400 | 636,000 |
| 2025-01-10 | 20,700 | 1,591,000 | 0 | 956,400 | 20,700 | 634,600 |
| 2024-12-27 | 29,500 | 1,657,200 | 0 | 1,006,900 | 29,500 | 650,300 |
| 2024-12-20 | 29,700 | 1,790,600 | 0 | 1,035,300 | 29,700 | 755,300 |
| 2024-12-13 | 25,500 | 1,688,600 | 0 | 1,001,300 | 25,500 | 687,300 |
| 2024-12-06 | 14,400 | 1,585,700 | 0 | 981,100 | 14,400 | 604,600 |
| 2024-11-29 | 12,100 | 1,607,300 | 0 | 987,200 | 12,100 | 620,100 |
| 2024-11-22 | 7,200 | 1,527,800 | 0 | 979,400 | 7,200 | 548,400 |
| 2024-11-15 | 6,400 | 1,452,400 | 0 | 916,000 | 6,400 | 536,400 |
| 2024-11-08 | 5,800 | 1,288,200 | 0 | 796,000 | 5,800 | 492,200 |
| 2024-11-01 | 4,600 | 1,258,200 | 0 | 755,700 | 4,600 | 502,500 |
| 2024-10-25 | 4,700 | 1,245,300 | 0 | 722,200 | 4,700 | 523,100 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | モルガン・スタンレーMUFG証券株式会社 | 153,473 | 0.44% | ▼ | -19,400 | 595 | 624 | 578 | 584 | 307,200 |
| 2025-04-04 | モルガン・スタンレーMUFG証券株式会社 | 172,873 | 0.50% | ▲ | 6,700 | 660 | 669 | 634 | 655 | 325,900 |
| 2025-04-02 | モルガン・スタンレーMUFG証券株式会社 | 166,173 | 0.48% | ▼ | -19,400 | 724 | 724 | 671 | 686 | 402,600 |
| 2025-04-02 | MERRILL LYNCH INTERNATIONAL | 156,039 | 0.45% | ▼ | -38,000 | 724 | 724 | 671 | 686 | 402,600 |
| 2025-04-01 | MERRILL LYNCH INTERNATIONAL | 194,039 | 0.56% | ▲ | 9,200 | 760 | 767 | 710 | 729 | 389,800 |
| 2025-03-31 | MERRILL LYNCH INTERNATIONAL | 184,839 | 0.53% | ▲ | 5,800 | 676 | 776 | 655 | 769 | 755,200 |
| 2025-03-31 | モルガン・スタンレーMUFG証券株式会社 | 185,573 | 0.53% | ▲ | 676 | 776 | 655 | 769 | 755,200 | |
| 2025-03-27 | MERRILL LYNCH INTERNATIONAL | 179,039 | 0.51% | ▼ | -3,000 | 800 | 800 | 785 | 791 | 67,100 |
| 2025-03-26 | MERRILL LYNCH INTERNATIONAL | 182,039 | 0.52% | ▲ | 8,500 | 820 | 829 | 807 | 812 | 89,900 |
| 2025-03-25 | MERRILL LYNCH INTERNATIONAL | 173,539 | 0.50% | ▲ | 819 | 834 | 808 | 820 | 75,700 | |
| 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 |
|---|---|---|---|
| 20250328 | 16:00 | ナカノフドー | 中期経営計画「中計８６」の策定について |
| 20250213 | 14:30 | ナカノフドー | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250213 | 14:30 | ナカノフドー | 業績予想の修正に関するお知らせ |
| 20241113 | 14:30 | ナカノフドー | 2025年３月期 第２四半期(中間期)決算短信〔日本基準〕(連結) |
| 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 |