| 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 | 2,891 | 2,957 | 2,860 | 2,919 | 14,100 | 14 | 100% | 101% | 90% | ▲ | 100% | 103% | 94% | 95% | 102% |
| 20240726 | 2,918 | 2,980 | 2,889 | 2,923 | 15,900 | 4 | 100% | 100% | 113% | ▲▲ | 100% | 101% | 94% | 95% | 103% |
| 20240729 | 2,923 | 2,940 | 2,905 | 2,920 | 13,400 | -3 | 100% | 100% | 84% | ▼ | 100% | 98% | 94% | 97% | 103% |
| 20240730 | 2,920 | 2,977 | 2,913 | 2,917 | 16,900 | -3 | 100% | 100% | 126% | ▼▼ | 103% | 94% | 94% | 97% | 102% |
| 20240731 | 2,918 | 3,025 | 2,917 | 3,000 | 13,800 | 83 | 103% | 103% | 82% | ▲ | 99% | 93% | 92% | 100% | 105% |
| 20240801 | 3,000 | 3,000 | 2,941 | 2,961 | 10,000 | -39 | 99% | 99% | 72% | ▼ | 100% | 98% | 95% | 99% | 104% |
| 20240802 | 2,881 | 2,881 | 2,812 | 2,870 | 10,900 | -91 | 97% | 100% | 109% | ▼▼ | 100% | 103% | 99% | 96% | 101% |
| 20240805 | 2,737 | 2,796 | 2,502 | 2,737 | 47,400 | -133 | 95% | 100% | 435% | ▼▼▼ | 99% | 103% | 101% | 91% | 100% |
| 20240806 | 2,637 | 2,715 | 2,578 | 2,617 | 20,700 | -120 | 96% | 99% | 44% | ▼▼▼▼ | 106% | 103% | 100% | 87% | 100% |
| 20240807 | 2,652 | 2,873 | 2,633 | 2,802 | 21,300 | 185 | 107% | 106% | 103% | ▲ | 102% | 99% | 96% | 93% | 107% |
| 20240808 | 2,770 | 2,817 | 2,701 | 2,817 | 12,100 | 15 | 101% | 102% | 57% | ▲▲ | 93% | 97% | 94% | 94% | 108% |
| 20240809 | 2,837 | 2,864 | 2,630 | 2,631 | 30,500 | -186 | 93% | 93% | 252% | ▼ | 104% | 105% | 102% | 88% | 101% |
| 20240813 | 2,611 | 2,763 | 2,611 | 2,727 | 35,400 | 96 | 104% | 104% | 116% | ▲ | 99% | 99% | 97% | 91% | 104% |
| 20240814 | 2,750 | 2,762 | 2,701 | 2,710 | 11,600 | -17 | 99% | 99% | 33% | ▼ | 100% | 98% | 97% | 90% | 104% |
| 20240815 | 2,750 | 2,787 | 2,727 | 2,755 | 9,400 | 45 | 102% | 100% | 81% | ▲ | 100% | 97% | 96% | 92% | 105% |
| 20240816 | 2,756 | 2,787 | 2,728 | 2,752 | 9,200 | -3 | 100% | 100% | 98% | ▼ | 100% | 96% | 98% | 92% | 105% |
| 20240819 | 2,723 | 2,730 | 2,687 | 2,725 | 12,100 | -27 | 99% | 100% | 132% | ▼▼ | 98% | 96% | 96% | 91% | 104% |
| 20240820 | 2,741 | 2,742 | 2,690 | 2,699 | 11,100 | -26 | 99% | 98% | 92% | ▼▼▼ | 99% | 98% | 97% | 90% | 103% |
| 20240821 | 2,692 | 2,692 | 2,602 | 2,668 | 12,700 | -31 | 99% | 99% | 114% | ▼▼▼▼ | 98% | 99% | 98% | 89% | 102% |
| 20240822 | 2,668 | 2,668 | 2,583 | 2,614 | 36,800 | -54 | 98% | 98% | 290% | ▼▼▼▼▼ | 100% | 99% | 100% | 87% | 100% |
| 20240823 | 2,614 | 2,643 | 2,592 | 2,618 | 8,200 | 4 | 100% | 100% | 22% | ▲ | 100% | 102% | 98% | 87% | 100% |
| 20240826 | 2,591 | 2,638 | 2,535 | 2,583 | 33,000 | -35 | 99% | 100% | 402% | ▼ | 102% | 103% | 98% | 86% | 100% |
| 20240827 | 2,583 | 2,680 | 2,583 | 2,647 | 16,200 | 64 | 102% | 102% | 49% | ▲ | 98% | 100% | 97% | 88% | 102% |
| 20240828 | 2,647 | 2,652 | 2,575 | 2,581 | 35,800 | -66 | 98% | 98% | 221% | ▼ | 100% | 102% | 99% | 86% | 100% |
| 20240829 | 2,580 | 2,620 | 2,545 | 2,572 | 21,200 | -9 | 100% | 100% | 59% | ▼▼ | 103% | 101% | 100% | 87% | 100% |
| 20240830 | 2,578 | 2,685 | 2,578 | 2,655 | 14,800 | 83 | 103% | 103% | 70% | ▲ | 100% | 98% | 97% | 93% | 103% |
| 20240902 | 2,655 | 2,678 | 2,629 | 2,659 | 7,500 | 4 | 100% | 100% | 51% | ▲▲ | 98% | 98% | 96% | 94% | 103% |
| 20240903 | 2,670 | 2,670 | 2,595 | 2,626 | 12,900 | -33 | 99% | 98% | 172% | ▼ | 101% | 99% | 100% | 93% | 102% |
| 20240904 | 2,579 | 2,630 | 2,579 | 2,609 | 25,700 | -17 | 99% | 101% | 199% | ▼▼ | 101% | 98% | 99% | 93% | 101% |
| 20240905 | 2,587 | 2,629 | 2,587 | 2,606 | 5,600 | -3 | 100% | 101% | 22% | ▼▼▼ | 100% | 95% | 98% | 93% | 101% |
| 20240906 | 2,623 | 2,641 | 2,602 | 2,611 | 6,700 | 5 | 100% | 100% | 120% | ▲ | 98% | 96% | 99% | 95% | 102% |
| 20240909 | 2,598 | 2,598 | 2,531 | 2,547 | 23,300 | -64 | 98% | 98% | 348% | ▼ | 99% | 98% | 101% | 92% | 100% |
| 20240910 | 2,547 | 2,564 | 2,515 | 2,530 | 7,700 | -17 | 99% | 99% | 33% | ▼▼ | 96% | 98% | 99% | 92% | 100% |
| 20240911 | 2,548 | 2,548 | 2,434 | 2,454 | 21,500 | -76 | 97% | 96% | 279% | ▼▼▼ | 101% | 102% | 100% | 89% | 100% |
| 20240912 | 2,467 | 2,516 | 2,467 | 2,503 | 12,300 | 49 | 102% | 101% | 57% | ▲ | 100% | 100% | 98% | 91% | 102% |
| 20240913 | 2,503 | 2,510 | 2,469 | 2,505 | 10,500 | 2 | 100% | 100% | 85% | ▲▲ | 99% | 102% | 99% | 92% | 102% |
| 20240917 | 2,457 | 2,482 | 2,410 | 2,443 | 21,400 | -62 | 98% | 99% | 204% | ▼ | 101% | 102% | 98% | 91% | 100% |
| 20240918 | 2,460 | 2,532 | 2,460 | 2,495 | 15,600 | 52 | 102% | 101% | 73% | ▲ | 99% | 101% | 95% | 94% | 102% |
| 20240919 | 2,536 | 2,536 | 2,495 | 2,506 | 7,800 | 11 | 100% | 99% | 50% | ▲▲ | 100% | 102% | 96% | 94% | 103% |
| 20240920 | 2,511 | 2,634 | 2,509 | 2,509 | 57,800 | 3 | 100% | 100% | 741% | ▲▲▲ | 99% | 100% | 96% | 94% | 103% |
| 20240924 | 2,505 | 2,515 | 2,452 | 2,471 | 53,500 | -38 | 98% | 99% | 93% | ▼ | 102% | 100% | 96% | 93% | 101% |
| 20240925 | 2,471 | 2,535 | 2,471 | 2,514 | 47,800 | 43 | 102% | 102% | 89% | ▲ | 101% | 97% | 93% | 95% | 103% |
| 20240926 | 2,541 | 2,572 | 2,522 | 2,567 | 52,600 | 53 | 102% | 101% | 110% | ▲▲ | 100% | 96% | 93% | 97% | 105% |
| 20240927 | 2,527 | 2,527 | 2,472 | 2,516 | 31,200 | -51 | 98% | 100% | 59% | ▼ | 100% | 98% | 95% | 95% | 103% |
| 20240930 | 2,466 | 2,512 | 2,462 | 2,472 | 20,900 | -44 | 98% | 100% | 67% | ▼▼ | 100% | 98% | 95% | 93% | 101% |
| 20241001 | 2,466 | 2,490 | 2,461 | 2,464 | 8,000 | -8 | 100% | 100% | 38% | ▼▼▼ | 99% | 98% | 95% | 93% | 101% |
| 20241002 | 2,467 | 2,467 | 2,421 | 2,430 | 15,000 | -34 | 99% | 99% | 188% | ▼▼▼▼ | 99% | 99% | 97% | 93% | 100% |
| 20241003 | 2,422 | 2,448 | 2,375 | 2,388 | 18,800 | -42 | 98% | 99% | 125% | ▼▼▼▼▼ | 100% | 99% | 94% | 91% | 100% |
| 20241004 | 2,410 | 2,425 | 2,401 | 2,410 | 12,300 | 22 | 101% | 100% | 65% | ▲ | 100% | 98% | 92% | 92% | 101% |
| 20241007 | 2,417 | 2,429 | 2,402 | 2,414 | 3,800 | 4 | 100% | 100% | 31% | ▲▲ | 99% | 98% | 0% | 92% | 101% |
| 20241008 | 2,414 | 2,440 | 2,390 | 2,399 | 14,200 | -15 | 99% | 99% | 374% | ▼ | 98% | 98% | 0% | 93% | 100% |
| 20241009 | 2,399 | 2,420 | 2,354 | 2,360 | 19,900 | -39 | 98% | 98% | 140% | ▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241010 | 2,377 | 2,395 | 2,351 | 2,375 | 8,600 | 15 | 101% | 100% | 43% | ▲ | 99% | 98% | 0% | 93% | 101% |
| 20241011 | 2,387 | 2,396 | 2,349 | 2,362 | 12,500 | -13 | 99% | 99% | 145% | ▼ | 99% | 98% | 0% | 92% | 100% |
| 20241015 | 2,377 | 2,379 | 2,320 | 2,349 | 15,400 | -13 | 99% | 99% | 123% | ▼▼ | 99% | 97% | 0% | 92% | 100% |
| 20241016 | 2,349 | 2,369 | 2,333 | 2,333 | 9,500 | -16 | 99% | 99% | 62% | ▼▼▼ | 100% | 95% | 0% | 91% | 100% |
| 20241017 | 2,345 | 2,353 | 2,331 | 2,345 | 3,800 | 12 | 101% | 100% | 40% | ▲ | 100% | 0% | 0% | 91% | 101% |
| 20241018 | 2,345 | 2,355 | 2,328 | 2,338 | 4,600 | -7 | 100% | 100% | 121% | ▼ | 98% | 0% | 0% | 91% | 100% |
| 20241021 | 2,328 | 2,338 | 2,263 | 2,274 | 12,700 | -64 | 97% | 98% | 276% | ▼▼ | 98% | 0% | 0% | 89% | 100% |
| 20241022 | 2,274 | 2,274 | 2,222 | 2,230 | 8,700 | -44 | 98% | 98% | 69% | ▼▼▼ | % | % | % | 87% | 100% |
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 | 700 | 16,300 | 700 | 5,600 | 0 | 10,700 |
| 2024-10-11 | 600 | 16,300 | 600 | 6,200 | 0 | 10,100 |
| 2024-10-04 | 900 | 14,900 | 900 | 5,900 | 0 | 9,000 |
| 2024-09-27 | 3,500 | 13,200 | 3,500 | 5,000 | 0 | 8,200 |
| 2024-09-20 | 8,400 | 9,600 | 8,400 | 3,700 | 0 | 5,900 |
| 2024-09-13 | 1,600 | 12,000 | 1,600 | 4,100 | 0 | 7,900 |
| 2024-09-06 | 1,300 | 10,600 | 1,300 | 3,900 | 0 | 6,700 |
| 2024-08-30 | 1,300 | 10,900 | 1,300 | 3,800 | 0 | 7,100 |
| 2024-08-23 | 1,200 | 10,300 | 1,200 | 3,800 | 0 | 6,500 |
| 2024-08-16 | 1,200 | 6,000 | 1,200 | 2,800 | 0 | 3,200 |
| 2024-08-09 | 1,200 | 11,800 | 1,200 | 3,200 | 0 | 8,600 |
| 2024-08-02 | 1,200 | 11,300 | 1,200 | 9,000 | 0 | 2,300 |
| 2024-07-26 | 1,200 | 14,800 | 1,200 | 11,300 | 0 | 3,500 |
| 2024-07-19 | 1,200 | 15,200 | 1,200 | 11,700 | 0 | 3,500 |
| 2024-07-12 | 1,200 | 14,600 | 1,200 | 10,900 | 0 | 3,700 |
| 2024-07-05 | 1,300 | 13,200 | 1,300 | 9,700 | 0 | 3,500 |
| 2024-06-28 | 1,300 | 12,700 | 1,300 | 10,200 | 0 | 2,500 |
| 2024-06-21 | 1,300 | 16,000 | 1,300 | 11,900 | 0 | 4,100 |
| 2024-06-14 | 1,500 | 27,200 | 1,500 | 12,500 | 0 | 14,700 |
| 2024-06-07 | 1,300 | 30,600 | 1,300 | 11,200 | 0 | 19,400 |
| 2024-05-31 | 1,200 | 31,600 | 1,200 | 12,100 | 0 | 19,500 |
| 2024-05-24 | 300 | 30,100 | 300 | 11,100 | 0 | 19,000 |
| 2024-05-17 | 400 | 30,100 | 400 | 11,100 | 0 | 19,000 |
| 2024-05-10 | 200 | 33,300 | 200 | 11,800 | 0 | 21,500 |
| 2024-05-02 | 500 | 33,600 | 500 | 12,300 | 0 | 21,300 |
| 2024-04-26 | 500 | 34,800 | 500 | 13,200 | 0 | 21,600 |
| 2024-04-19 | 400 | 30,100 | 400 | 11,300 | 0 | 18,800 |
| 2024-04-12 | 600 | 33,200 | 600 | 13,800 | 0 | 19,400 |
| 2024-04-05 | 700 | 36,900 | 700 | 14,100 | 0 | 22,800 |
| 2024-03-29 | 3,100 | 39,800 | 3,100 | 15,900 | 0 | 23,900 |
| 2024-03-22 | 111,900 | 46,000 | 111,900 | 21,400 | 0 | 24,600 |
| 2024-03-15 | 38,400 | 38,900 | 38,400 | 14,900 | 0 | 24,000 |
| 2024-03-08 | 11,100 | 43,700 | 11,100 | 16,900 | 0 | 26,800 |
| 2024-03-01 | 5,100 | 47,700 | 5,100 | 20,900 | 0 | 26,800 |
| 2024-02-22 | 400 | 50,100 | 400 | 22,800 | 0 | 27,300 |
| 2024-02-16 | 400 | 48,200 | 400 | 23,600 | 0 | 24,600 |
| 2024-02-09 | 500 | 59,400 | 500 | 24,200 | 0 | 35,200 |
| 2024-02-02 | 500 | 72,700 | 500 | 33,400 | 0 | 39,300 |
| 2024-01-26 | 1,800 | 66,200 | 1,800 | 37,100 | 0 | 29,100 |
| 2024-01-19 | 0 | 59,000 | 0 | 34,800 | 0 | 24,200 |
| 2024-01-12 | 0 | 60,000 | 0 | 34,100 | 0 | 25,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240819 | 12:00 | ナフコ | 2025年3月期第1四半期 決算説明会資料 |
| 20240809 | 15:00 | ナフコ | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240809 | 15:00 | ナフコ | 業績予想の修正に関するお知らせ |
| 20240627 | 15:00 | ナフコ | （取消）「その他の関係会社の異動に関するお知らせ」の取消について |
| 20240524 | 15:00 | ナフコ | 取締役の辞任に関するお知らせ |
| 20240430 | 12:00 | ナフコ | 2024年3月期 決算説明会資料 |
| 20240426 | 15:00 | ナフコ | 2024年3月期 決算短信〔日本基準）（非連結） |
| 20240314 | 15:00 | ナフコ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240308 | 15:00 | ナフコ | 自己株式の取得状況に関するお知らせ |
| 20240209 | 15:00 | ナフコ | 自己株式の取得状況に関するお知らせ |
| 20240130 | 10:00 | ナフコ | 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に関するお知らせ |
| 20240129 | 12:00 | ナフコ | 2024年3月期第3四半期 決算説明会資料 |
| 20240129 | 16:30 | ナフコ | 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 |
| 20240126 | 15:00 | ナフコ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240126 | 15:00 | ナフコ | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDCP | 360 | 2024-10-07 12:16 | 株式会社ナフコ | 髙野 裕子 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UDBA | 360 | 2024-10-07 12:13 | 株式会社ナフコ | 髙野時丸 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TN6C | 350 | 2024-06-21 15:14 | 株式会社ナフコ | シンフォニー・フィナンシャル・パートナーズ（シンガポール）ピーティーイー・リミテッド | 変更報告書（特例対象株券等） |
| S100TG6O | 350 | 2024-05-22 15:13 | 株式会社ナフコ | シンフォニー・フィナンシャル・パートナーズ（シンガポール）ピーティーイー・リミテッド | 大量保有報告書（特例対象株券等） |
| S100SPUZ | 350 | 2024-02-06 10:28 | 株式会社ナフコ | 髙野 裕子 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2790 | 1 | ホームセンターと家具のナフコ | 2024-10-23 07:27:15 |
| 2790 | 2 | ???ｮ???ﾐ?i?t?R | 404?G???[ | 2024-08-21 20:30:14 |
| 2790 | 2 | ???ｮ???ﾐ?i?t?R | 404?G???[ | 2024-08-21 20:30:13 |
| 2790 | 2 | NAFCO | INVESTOR RELATIONS | 2024-08-21 19:29:57 |
| 2790 | 2 | ???ｮ???ﾐ?i?t?R | ?????ﾆ?ﾌ?F?l?ﾖ | 2024-08-21 19:29:54 |
| 2790 | 2 | 2024-08-20 18:38:06 | |
| 2790 | 2 | 2024-08-20 18:38:04 | |
| 2790 | 2 | 2024-08-20 18:38:03 | |
| 2790 | 2 | 2024-08-20 18:38:02 | |
| 2790 | 2 | NAFCO | INVESTOR RELATIONS | 2024-06-19 01:38:19 |