| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 91% | 92% | 101% |
| 20241008 | 2,414 | 2,440 | 2,390 | 2,399 | 14,200 | -15 | 99% | 99% | 374% | ▼ | 98% | 98% | 92% | 93% | 100% |
| 20241009 | 2,399 | 2,420 | 2,354 | 2,360 | 19,900 | -39 | 98% | 98% | 140% | ▼▼ | 100% | 99% | 90% | 92% | 100% |
| 20241010 | 2,377 | 2,395 | 2,351 | 2,375 | 8,600 | 15 | 101% | 100% | 43% | ▲ | 99% | 98% | 88% | 93% | 101% |
| 20241011 | 2,387 | 2,396 | 2,349 | 2,362 | 12,500 | -13 | 99% | 99% | 145% | ▼ | 99% | 98% | 89% | 92% | 100% |
| 20241015 | 2,377 | 2,379 | 2,320 | 2,349 | 15,400 | -13 | 99% | 99% | 123% | ▼▼ | 99% | 97% | 88% | 92% | 100% |
| 20241016 | 2,349 | 2,369 | 2,333 | 2,333 | 9,500 | -16 | 99% | 99% | 62% | ▼▼▼ | 100% | 95% | 88% | 91% | 100% |
| 20241017 | 2,345 | 2,353 | 2,331 | 2,345 | 3,800 | 12 | 101% | 100% | 40% | ▲ | 100% | 94% | 85% | 91% | 101% |
| 20241018 | 2,345 | 2,355 | 2,328 | 2,338 | 4,600 | -7 | 100% | 100% | 121% | ▼ | 98% | 94% | 87% | 91% | 100% |
| 20241021 | 2,328 | 2,338 | 2,263 | 2,274 | 12,700 | -64 | 97% | 98% | 276% | ▼▼ | 98% | 95% | 89% | 89% | 100% |
| 20241022 | 2,274 | 2,274 | 2,222 | 2,230 | 8,700 | -44 | 98% | 98% | 69% | ▼▼▼ | 99% | 95% | 92% | 87% | 100% |
| 20241023 | 2,213 | 2,301 | 2,171 | 2,183 | 20,600 | -47 | 98% | 99% | 237% | ▼▼▼▼ | 101% | 97% | 94% | 85% | 100% |
| 20241024 | 2,168 | 2,222 | 2,162 | 2,198 | 24,000 | 15 | 101% | 101% | 117% | ▲ | 98% | 94% | 93% | 86% | 101% |
| 20241025 | 2,198 | 2,198 | 2,113 | 2,149 | 12,000 | -49 | 98% | 98% | 50% | ▼ | 100% | 102% | 100% | 85% | 100% |
| 20241028 | 2,030 | 2,055 | 2,012 | 2,026 | 63,800 | -123 | 94% | 100% | 532% | ▼▼ | 103% | 97% | 100% | 82% | 100% |
| 20241029 | 2,040 | 2,113 | 2,027 | 2,107 | 40,600 | 81 | 104% | 103% | 64% | ▲ | 98% | 92% | 96% | 86% | 104% |
| 20241030 | 2,120 | 2,122 | 2,065 | 2,075 | 26,400 | -32 | 98% | 98% | 65% | ▼ | 100% | 95% | 98% | 85% | 102% |
| 20241031 | 2,070 | 2,095 | 2,055 | 2,065 | 13,700 | -10 | 100% | 100% | 52% | ▼▼ | 97% | 97% | 99% | 86% | 102% |
| 20241101 | 2,054 | 2,060 | 1,979 | 1,983 | 42,300 | -82 | 96% | 97% | 309% | ▼▼▼ | 98% | 100% | 102% | 82% | 100% |
| 20241105 | 1,987 | 1,988 | 1,925 | 1,944 | 38,300 | -39 | 98% | 98% | 91% | ▼▼▼▼ | 100% | 101% | 104% | 81% | 100% |
| 20241106 | 1,950 | 1,965 | 1,936 | 1,947 | 26,300 | 3 | 100% | 100% | 69% | ▲ | 101% | 102% | 104% | 81% | 100% |
| 20241107 | 1,953 | 1,990 | 1,940 | 1,976 | 26,500 | 29 | 101% | 101% | 101% | ▲▲ | 101% | 101% | 103% | 83% | 102% |
| 20241108 | 1,976 | 2,011 | 1,976 | 1,989 | 23,500 | 13 | 101% | 101% | 89% | ▲▲▲ | 97% | 100% | 101% | 84% | 102% |
| 20241111 | 2,006 | 2,006 | 1,951 | 1,951 | 15,800 | -38 | 98% | 97% | 67% | ▼ | 100% | 104% | 104% | 83% | 100% |
| 20241112 | 1,951 | 1,975 | 1,951 | 1,960 | 13,700 | 9 | 100% | 100% | 87% | ▲ | 101% | 103% | 103% | 83% | 101% |
| 20241113 | 1,974 | 2,014 | 1,971 | 1,998 | 29,600 | 38 | 102% | 101% | 216% | ▲▲ | 99% | 100% | 101% | 85% | 103% |
| 20241114 | 2,001 | 2,006 | 1,983 | 1,983 | 9,100 | -15 | 99% | 99% | 31% | ▼ | 101% | 101% | 106% | 85% | 102% |
| 20241115 | 1,985 | 2,005 | 1,983 | 1,999 | 9,200 | 16 | 101% | 101% | 101% | ▲ | 102% | 102% | 105% | 86% | 103% |
| 20241118 | 2,000 | 2,044 | 2,000 | 2,030 | 10,500 | 31 | 102% | 102% | 114% | ▲▲ | 98% | 100% | 103% | 89% | 104% |
| 20241119 | 2,040 | 2,050 | 2,006 | 2,008 | 10,000 | -22 | 99% | 98% | 95% | ▼ | 100% | 98% | 104% | 90% | 103% |
| 20241120 | 2,011 | 2,040 | 2,011 | 2,011 | 9,300 | 3 | 100% | 100% | 93% | ▲ | 100% | 98% | 104% | 91% | 103% |
| 20241121 | 2,012 | 2,028 | 2,001 | 2,007 | 8,500 | -4 | 100% | 100% | 91% | ▼ | 101% | 98% | 104% | 91% | 103% |
| 20241122 | 2,011 | 2,040 | 2,011 | 2,036 | 8,100 | 29 | 101% | 101% | 95% | ▲ | 97% | 96% | 103% | 95% | 105% |
| 20241125 | 2,044 | 2,047 | 1,971 | 1,975 | 49,400 | -61 | 97% | 97% | 610% | ▼ | 99% | 99% | 106% | 94% | 102% |
| 20241126 | 1,985 | 2,011 | 1,952 | 1,967 | 16,000 | -8 | 100% | 99% | 32% | ▼▼ | 99% | 103% | 108% | 93% | 101% |
| 20241127 | 1,950 | 1,951 | 1,918 | 1,928 | 23,000 | -39 | 98% | 99% | 144% | ▼▼▼ | 102% | 105% | 109% | 93% | 100% |
| 20241128 | 1,932 | 1,969 | 1,932 | 1,969 | 8,300 | 41 | 102% | 102% | 36% | ▲ | 99% | 103% | 105% | 95% | 102% |
| 20241129 | 1,971 | 1,986 | 1,957 | 1,957 | 10,500 | -12 | 99% | 99% | 127% | ▼ | 100% | 102% | 105% | 96% | 102% |
| 20241202 | 1,961 | 1,974 | 1,960 | 1,960 | 11,400 | 3 | 100% | 100% | 109% | ▲ | 102% | 103% | 105% | 96% | 102% |
| 20241203 | 1,968 | 2,007 | 1,968 | 2,000 | 19,300 | 40 | 102% | 102% | 169% | ▲▲ | 101% | 101% | 102% | 98% | 104% |
| 20241204 | 2,000 | 2,031 | 1,994 | 2,025 | 12,800 | 25 | 101% | 101% | 66% | ▲▲▲ | 98% | 99% | 100% | 99% | 105% |
| 20241205 | 2,039 | 2,044 | 1,981 | 1,993 | 32,000 | -32 | 98% | 98% | 250% | ▼ | 100% | 105% | 101% | 98% | 103% |
| 20241206 | 1,998 | 2,037 | 1,987 | 2,003 | 24,500 | 10 | 101% | 100% | 77% | ▲ | 101% | 105% | 0% | 98% | 104% |
| 20241209 | 2,005 | 2,035 | 2,005 | 2,025 | 14,100 | 22 | 101% | 101% | 58% | ▲▲ | 99% | 102% | 0% | 99% | 105% |
| 20241210 | 2,035 | 2,035 | 2,007 | 2,009 | 7,200 | -16 | 99% | 99% | 51% | ▼ | 99% | 102% | 0% | 99% | 104% |
| 20241211 | 2,018 | 2,023 | 1,993 | 2,001 | 12,400 | -8 | 100% | 99% | 172% | ▼▼ | 104% | 102% | 0% | 98% | 104% |
| 20241212 | 2,019 | 2,098 | 2,007 | 2,098 | 37,800 | 97 | 105% | 104% | 305% | ▲ | 100% | 98% | 0% | 100% | 109% |
| 20241213 | 2,080 | 2,081 | 2,065 | 2,070 | 18,500 | -28 | 99% | 100% | 49% | ▼ | 99% | 98% | 0% | 99% | 107% |
| 20241216 | 2,070 | 2,077 | 2,057 | 2,059 | 7,400 | -11 | 99% | 99% | 40% | ▼▼ | 100% | 97% | 0% | 98% | 107% |
| 20241217 | 2,074 | 2,080 | 2,052 | 2,064 | 5,600 | 5 | 100% | 100% | 76% | ▲ | 98% | 0% | 0% | 98% | 107% |
| 20241218 | 2,068 | 2,070 | 2,031 | 2,035 | 8,700 | -29 | 99% | 98% | 155% | ▼ | 101% | 0% | 0% | 97% | 106% |
| 20241219 | 2,025 | 2,059 | 2,025 | 2,038 | 11,000 | 3 | 100% | 101% | 126% | ▲ | 98% | 0% | 0% | 97% | 106% |
| 20241220 | 2,057 | 2,057 | 2,021 | 2,021 | 10,100 | -17 | 99% | 98% | 92% | ▼ | % | % | % | 96% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 600 | 25,100 | 600 | 8,300 | 0 | 16,800 |
| 2024-12-06 | 600 | 27,600 | 600 | 8,700 | 0 | 18,900 |
| 2024-11-29 | 400 | 29,200 | 400 | 9,000 | 0 | 20,200 |
| 2024-11-22 | 400 | 25,300 | 400 | 8,400 | 0 | 16,900 |
| 2024-11-15 | 500 | 26,600 | 500 | 8,400 | 0 | 18,200 |
| 2024-11-08 | 600 | 28,900 | 600 | 9,200 | 0 | 19,700 |
| 2024-11-01 | 600 | 30,900 | 600 | 9,200 | 0 | 21,700 |
| 2024-10-25 | 1,500 | 21,100 | 1,500 | 7,000 | 0 | 14,100 |
| 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 |
|---|---|---|---|
| 20241028 | 12:00 | ナフコ | 2025年3月期第2四半期（中間期） 決算説明会資料 |
| 20241025 | 15:00 | ナフコ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241025 | 15:00 | ナフコ | 2025年3月期第2四半期（中間期）業績予想値と実績値の差異並びに 通期業績予想の修正に関するお知らせ |
| 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 | 2024-12-22 05:23:32 |
| 2790 | 2 | 株主総会 | ホームセンターと家具のナフコ | 2024-12-10 19:29:38 |
| 2790 | 2 | 電子公告 | ホームセンターと家具のナフコ | 2024-12-10 19:29:37 |
| 2790 | 2 | 株主優待・配当金 | ホームセンターと家具のナフコ | 2024-12-10 19:29:36 |
| 2790 | 2 | 株式の状況 | ホームセンターと家具のナフコ | 2024-12-10 19:29:35 |
| 2790 | 2 | 有価証券報告書 | ホームセンターと家具のナフコ | 2024-12-10 19:29:33 |
| 2790 | 2 | 決算短信 | ホームセンターと家具のナフコ | 2024-12-10 19:29:31 |
| 2790 | 2 | 店舗数および店舗数推移 | ホームセンターと家具のナフコ | 2024-12-10 19:29:30 |
| 2790 | 2 | 決算ハイライト | ホームセンターと家具のナフコ | 2024-12-10 19:29:28 |
| 2790 | 2 | 純資産・総資産 | ホームセンターと家具のナフコ | 2024-12-10 19:29:27 |