| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,190 | 2,202 | 2,172 | 2,180 | 85,800 | -24 | 99% | 100% | 133% | ▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20250311 | 2,160 | 2,172 | 2,153 | 2,166 | 62,300 | -14 | 99% | 100% | 73% | ▼▼▼ | 101% | 101% | 100% | 98% | 101% |
| 20250312 | 2,166 | 2,191 | 2,166 | 2,184 | 38,200 | 18 | 101% | 101% | 61% | ▲ | 100% | 99% | 96% | 99% | 101% |
| 20250313 | 2,183 | 2,187 | 2,174 | 2,183 | 40,100 | -1 | 100% | 100% | 105% | ▼ | 101% | 100% | 95% | 99% | 101% |
| 20250314 | 2,171 | 2,183 | 2,166 | 2,182 | 30,000 | -1 | 100% | 101% | 75% | ▼▼ | 100% | 99% | 94% | 99% | 101% |
| 20250317 | 2,179 | 2,190 | 2,178 | 2,180 | 57,800 | -2 | 100% | 100% | 193% | ▼▼▼ | 100% | 99% | 95% | 98% | 101% |
| 20250318 | 2,170 | 2,178 | 2,168 | 2,170 | 53,500 | -10 | 100% | 100% | 93% | ▼▼▼▼ | 100% | 100% | 95% | 98% | 101% |
| 20250319 | 2,161 | 2,174 | 2,161 | 2,162 | 83,200 | -8 | 100% | 100% | 156% | ▼▼▼▼▼ | 100% | 101% | 96% | 98% | 100% |
| 20250321 | 2,153 | 2,162 | 2,150 | 2,150 | 68,600 | -12 | 99% | 100% | 82% | ▼▼▼▼▼▼ | 99% | 100% | 95% | 97% | 100% |
| 20250324 | 2,171 | 2,173 | 2,135 | 2,140 | 74,200 | -10 | 100% | 99% | 108% | ▼▼▼▼▼▼▼ | 101% | 98% | 98% | 97% | 100% |
| 20250325 | 2,140 | 2,163 | 2,140 | 2,155 | 36,100 | 15 | 101% | 101% | 49% | ▲ | 100% | 95% | 97% | 97% | 101% |
| 20250326 | 2,162 | 2,165 | 2,154 | 2,163 | 55,400 | 8 | 100% | 100% | 153% | ▲▲ | 100% | 95% | 97% | 98% | 101% |
| 20250327 | 2,160 | 2,167 | 2,157 | 2,166 | 201,000 | 3 | 100% | 100% | 363% | ▲▲▲ | 99% | 96% | 99% | 98% | 101% |
| 20250328 | 2,120 | 2,120 | 2,067 | 2,092 | 129,100 | -74 | 97% | 99% | 64% | ▼ | 98% | 97% | 100% | 94% | 100% |
| 20250331 | 2,094 | 2,095 | 2,058 | 2,058 | 43,300 | -34 | 98% | 98% | 34% | ▼▼ | 99% | 98% | 101% | 93% | 100% |
| 20250401 | 2,069 | 2,071 | 2,057 | 2,057 | 30,600 | -1 | 100% | 99% | 71% | ▼▼▼ | 99% | 97% | 101% | 93% | 100% |
| 20250402 | 2,075 | 2,075 | 2,045 | 2,045 | 28,000 | -12 | 99% | 99% | 92% | ▼▼▼▼ | 100% | 101% | 103% | 92% | 100% |
| 20250403 | 2,035 | 2,040 | 2,013 | 2,029 | 36,500 | -16 | 99% | 100% | 130% | ▼▼▼▼▼ | 97% | 102% | 104% | 92% | 100% |
| 20250404 | 2,016 | 2,016 | 1,948 | 1,964 | 79,800 | -65 | 97% | 97% | 219% | ▼▼▼▼▼▼ | 104% | 106% | 108% | 89% | 100% |
| 20250408 | 1,938 | 2,034 | 1,932 | 2,023 | 36,500 | 59 | 103% | 104% | 46% | ▲ | 100% | 103% | 105% | 93% | 103% |
| 20250409 | 1,992 | 2,032 | 1,961 | 2,000 | 30,800 | -23 | 99% | 100% | 84% | ▼ | 100% | 99% | 101% | 92% | 102% |
| 20250410 | 2,046 | 2,054 | 2,030 | 2,053 | 21,100 | 53 | 103% | 100% | 69% | ▲ | 100% | 100% | 101% | 94% | 105% |
| 20250411 | 2,040 | 2,053 | 2,005 | 2,050 | 18,200 | -3 | 100% | 100% | 86% | ▼ | 99% | 100% | 101% | 94% | 104% |
| 20250414 | 2,055 | 2,059 | 2,034 | 2,042 | 12,500 | -8 | 100% | 99% | 69% | ▼▼ | 99% | 101% | 101% | 94% | 104% |
| 20250415 | 2,043 | 2,050 | 2,027 | 2,027 | 13,300 | -15 | 99% | 99% | 106% | ▼▼▼ | 100% | 103% | 101% | 93% | 103% |
| 20250416 | 2,040 | 2,046 | 2,027 | 2,033 | 10,300 | 6 | 100% | 100% | 77% | ▲ | 100% | 103% | 102% | 94% | 104% |
| 20250417 | 2,031 | 2,045 | 2,021 | 2,029 | 9,100 | -4 | 100% | 100% | 88% | ▼ | 101% | 102% | 101% | 94% | 103% |
| 20250418 | 2,049 | 2,060 | 2,034 | 2,060 | 13,000 | 31 | 102% | 101% | 143% | ▲ | 100% | 100% | 100% | 95% | 105% |
| 20250421 | 2,060 | 2,070 | 2,055 | 2,068 | 10,700 | 8 | 100% | 100% | 82% | ▲▲ | 101% | 100% | 100% | 95% | 105% |
| 20250422 | 2,073 | 2,098 | 2,067 | 2,098 | 21,300 | 30 | 101% | 101% | 199% | ▲▲▲ | 100% | 98% | 97% | 97% | 107% |
| 20250423 | 2,100 | 2,101 | 2,088 | 2,097 | 17,800 | -1 | 100% | 100% | 84% | ▼ | 98% | 98% | 97% | 97% | 107% |
| 20250424 | 2,100 | 2,100 | 2,048 | 2,057 | 13,300 | -40 | 98% | 98% | 75% | ▼▼ | 100% | 100% | 99% | 95% | 105% |
| 20250425 | 2,057 | 2,066 | 2,045 | 2,054 | 14,300 | -3 | 100% | 100% | 108% | ▼▼▼ | 100% | 100% | 99% | 98% | 105% |
| 20250428 | 2,053 | 2,064 | 2,041 | 2,063 | 25,400 | 9 | 100% | 100% | 178% | ▲ | 100% | 101% | 99% | 98% | 105% |
| 20250430 | 2,053 | 2,067 | 2,045 | 2,061 | 12,800 | -2 | 100% | 100% | 50% | ▼ | 100% | 101% | 99% | 98% | 105% |
| 20250501 | 2,053 | 2,059 | 2,047 | 2,054 | 9,600 | -7 | 100% | 100% | 75% | ▼▼ | 100% | 100% | 98% | 98% | 105% |
| 20250502 | 2,054 | 2,090 | 2,031 | 2,059 | 44,000 | 5 | 100% | 100% | 458% | ▲ | 100% | 99% | 98% | 98% | 105% |
| 20250507 | 2,060 | 2,063 | 2,041 | 2,063 | 12,300 | 4 | 100% | 100% | 28% | ▲▲ | 101% | 99% | 98% | 98% | 105% |
| 20250508 | 2,050 | 2,069 | 2,040 | 2,069 | 7,200 | 6 | 100% | 101% | 59% | ▲▲▲ | 99% | 97% | 97% | 99% | 103% |
| 20250509 | 2,085 | 2,090 | 2,043 | 2,063 | 20,600 | -6 | 100% | 99% | 286% | ▼ | 99% | 98% | 99% | 98% | 103% |
| 20250512 | 2,063 | 2,064 | 2,028 | 2,046 | 20,400 | -17 | 99% | 99% | 99% | ▼▼ | 99% | 100% | 100% | 98% | 101% |
| 20250513 | 2,043 | 2,043 | 2,030 | 2,030 | 12,800 | -16 | 99% | 99% | 63% | ▼▼▼ | 99% | 100% | 100% | 97% | 100% |
| 20250514 | 2,030 | 2,036 | 1,991 | 2,016 | 28,300 | -14 | 99% | 99% | 221% | ▼▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20250515 | 2,016 | 2,022 | 2,003 | 2,014 | 11,900 | -2 | 100% | 100% | 42% | ▼▼▼▼▼ | 101% | 100% | 101% | 96% | 100% |
| 20250516 | 2,014 | 2,042 | 2,012 | 2,031 | 13,500 | 17 | 101% | 101% | 113% | ▲ | 100% | 99% | 100% | 97% | 101% |
| 20250519 | 2,031 | 2,044 | 2,023 | 2,037 | 11,100 | 6 | 100% | 100% | 82% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20250520 | 2,024 | 2,036 | 2,018 | 2,020 | 11,900 | -17 | 99% | 100% | 107% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20250521 | 2,020 | 2,026 | 2,004 | 2,013 | 12,000 | -7 | 100% | 100% | 101% | ▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20250522 | 2,006 | 2,019 | 1,999 | 2,001 | 15,200 | -12 | 99% | 100% | 127% | ▼▼▼ | 101% | 101% | 102% | 95% | 100% |
| 20250523 | 2,001 | 2,015 | 2,001 | 2,013 | 6,100 | 12 | 101% | 101% | 40% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250526 | 2,013 | 2,021 | 2,008 | 2,015 | 9,900 | 2 | 100% | 100% | 162% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20250527 | 2,013 | 2,024 | 2,008 | 2,016 | 7,100 | 1 | 100% | 100% | 72% | ▲▲▲ | 99% | 99% | 0% | 97% | 101% |
| 20250528 | 2,025 | 2,030 | 2,010 | 2,011 | 10,800 | -5 | 100% | 99% | 152% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20250529 | 2,023 | 2,023 | 2,011 | 2,019 | 11,400 | 8 | 100% | 100% | 106% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250530 | 2,014 | 2,028 | 2,010 | 2,019 | 13,000 | 0 | 100% | 100% | 114% | -- | 100% | 101% | 0% | 98% | 101% |
| 20250602 | 2,019 | 2,019 | 2,008 | 2,012 | 9,100 | -7 | 100% | 100% | 70% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20250603 | 2,013 | 2,016 | 2,006 | 2,006 | 8,000 | -6 | 100% | 100% | 88% | ▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20250604 | 2,005 | 2,019 | 2,003 | 2,018 | 11,300 | 12 | 101% | 101% | 141% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 2,010 | 2,025 | 2,010 | 2,015 | 10,100 | -3 | 100% | 100% | 89% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 2,025 | 2,034 | 2,018 | 2,034 | 11,700 | 19 | 101% | 100% | 116% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 7,400 | 4,800 | 300 | 700 | 7,100 | 4,100 |
| 2025-05-23 | 7,000 | 6,200 | 300 | 1,600 | 6,700 | 4,600 |
| 2025-05-16 | 8,100 | 5,600 | 300 | 700 | 7,800 | 4,900 |
| 2025-05-09 | 13,300 | 3,000 | 300 | 600 | 13,000 | 2,400 |
| 2025-05-02 | 9,600 | 2,700 | 300 | 300 | 9,300 | 2,400 |
| 2025-04-25 | 6,200 | 4,400 | 300 | 500 | 5,900 | 3,900 |
| 2025-04-18 | 5,800 | 5,400 | 300 | 200 | 5,500 | 5,200 |
| 2025-04-11 | 5,900 | 6,400 | 300 | 800 | 5,600 | 5,600 |
| 2025-04-04 | 8,000 | 8,000 | 2,100 | 1,300 | 5,900 | 6,700 |
| 2025-03-28 | 34,900 | 4,100 | 20,200 | 700 | 14,700 | 3,400 |
| 2025-03-21 | 556,900 | 7,000 | 544,100 | 1,100 | 12,800 | 5,900 |
| 2025-03-14 | 447,800 | 5,600 | 432,300 | 600 | 15,500 | 5,000 |
| 2025-03-07 | 302,800 | 7,100 | 289,200 | 500 | 13,600 | 6,600 |
| 2025-02-28 | 117,800 | 8,000 | 114,200 | 600 | 3,600 | 7,400 |
| 2025-02-21 | 35,500 | 4,900 | 32,700 | 300 | 2,800 | 4,600 |
| 2025-02-14 | 24,300 | 4,300 | 21,200 | 600 | 3,100 | 3,700 |
| 2025-02-07 | 18,400 | 4,200 | 14,700 | 900 | 3,700 | 3,300 |
| 2025-01-31 | 13,100 | 3,800 | 10,600 | 900 | 2,500 | 2,900 |
| 2025-01-24 | 10,400 | 3,700 | 8,000 | 1,100 | 2,400 | 2,600 |
| 2025-01-17 | 9,300 | 2,900 | 7,000 | 800 | 2,300 | 2,100 |
| 2025-01-10 | 9,000 | 3,100 | 5,500 | 1,100 | 3,500 | 2,000 |
| 2024-12-27 | 6,900 | 1,500 | 1,100 | 800 | 5,800 | 700 |
| 2024-12-20 | 5,700 | 1,500 | 900 | 700 | 4,800 | 800 |
| 2024-12-13 | 2,900 | 2,200 | 800 | 1,400 | 2,100 | 800 |
| 2024-12-06 | 2,400 | 2,000 | 500 | 700 | 1,900 | 1,300 |
| 2024-11-29 | 3,100 | 2,400 | 1,100 | 700 | 2,000 | 1,700 |
| 2024-11-22 | 2,800 | 1,800 | 500 | 700 | 2,300 | 1,100 |
| 2024-11-15 | 2,300 | 1,300 | 500 | 700 | 1,800 | 600 |
| 2024-11-08 | 3,000 | 1,300 | 400 | 700 | 2,600 | 600 |
| 2024-11-01 | 2,600 | 1,400 | 400 | 700 | 2,200 | 700 |
| 2024-10-25 | 2,700 | 1,300 | 400 | 700 | 2,300 | 600 |
| 2024-10-18 | 2,900 | 1,300 | 400 | 700 | 2,500 | 600 |
| 2024-10-11 | 2,500 | 1,900 | 400 | 1,100 | 2,100 | 800 |
| 2024-10-04 | 2,700 | 1,200 | 400 | 800 | 2,300 | 400 |
| 2024-09-27 | 2,400 | 1,200 | 400 | 700 | 2,000 | 500 |
| 2024-09-20 | 2,500 | 2,000 | 800 | 800 | 1,700 | 1,200 |
| 2024-09-13 | 2,400 | 4,500 | 900 | 1,300 | 1,500 | 3,200 |
| 2024-09-06 | 2,500 | 4,300 | 900 | 1,100 | 1,600 | 3,200 |
| 2024-08-30 | 2,700 | 2,800 | 600 | 1,100 | 2,100 | 1,700 |
| 2024-08-23 | 2,200 | 2,100 | 500 | 1,100 | 1,700 | 1,000 |
| 2024-08-16 | 2,500 | 2,000 | 500 | 800 | 2,000 | 1,200 |
| 2024-08-09 | 2,300 | 1,900 | 500 | 800 | 1,800 | 1,100 |
| 2024-08-02 | 3,200 | 2,600 | 600 | 1,300 | 2,600 | 1,300 |
| 2024-07-26 | 2,800 | 4,300 | 500 | 2,100 | 2,300 | 2,200 |
| 2024-07-19 | 2,900 | 5,400 | 500 | 2,100 | 2,400 | 3,300 |
| 2024-07-12 | 2,800 | 5,300 | 400 | 2,200 | 2,400 | 3,100 |
| 2024-07-05 | 2,500 | 5,000 | 400 | 1,800 | 2,100 | 3,200 |
| 2024-06-28 | 2,200 | 5,000 | 400 | 1,800 | 1,800 | 3,200 |
| 2024-06-21 | 1,900 | 4,900 | 400 | 1,800 | 1,500 | 3,100 |
| 2024-06-14 | 2,200 | 5,800 | 400 | 2,200 | 1,800 | 3,600 |
| 2024-06-07 | 2,600 | 5,500 | 400 | 2,000 | 2,200 | 3,500 |
| 2024-05-31 | 2,800 | 5,400 | 400 | 2,100 | 2,400 | 3,300 |
| 2024-05-24 | 3,500 | 5,900 | 400 | 2,300 | 3,100 | 3,600 |
| 2024-05-17 | 3,000 | 6,700 | 400 | 2,400 | 2,600 | 4,300 |
| 2024-05-10 | 6,400 | 8,700 | 400 | 2,600 | 6,000 | 6,100 |
| 2024-05-02 | 5,600 | 9,600 | 500 | 2,400 | 5,100 | 7,200 |
| 2024-04-26 | 6,500 | 10,000 | 500 | 2,400 | 6,000 | 7,600 |
| 2024-04-19 | 6,400 | 11,600 | 500 | 2,900 | 5,900 | 8,700 |
| 2024-04-12 | 7,700 | 9,300 | 600 | 3,100 | 7,100 | 6,200 |
| 2024-04-05 | 17,300 | 10,900 | 600 | 2,300 | 16,700 | 8,600 |
| 2024-03-29 | 37,300 | 10,800 | 7,400 | 2,100 | 29,900 | 8,700 |
| 2024-03-22 | 513,100 | 8,000 | 484,500 | 1,600 | 28,600 | 6,400 |
| 2024-03-15 | 471,900 | 6,900 | 454,900 | 1,100 | 17,000 | 5,800 |
| 2024-03-08 | 297,500 | 11,400 | 291,100 | 1,900 | 6,400 | 9,500 |
| 2024-03-01 | 104,700 | 8,800 | 99,100 | 2,500 | 5,600 | 6,300 |
| 2024-02-22 | 32,800 | 8,300 | 26,900 | 1,600 | 5,900 | 6,700 |
| 2024-02-16 | 22,100 | 7,800 | 17,000 | 2,800 | 5,100 | 5,000 |
| 2024-02-09 | 17,200 | 11,100 | 11,800 | 3,800 | 5,400 | 7,300 |
| 2024-02-02 | 12,300 | 3,100 | 7,900 | 700 | 4,400 | 2,400 |
| 2024-01-26 | 8,400 | 2,000 | 4,400 | 700 | 4,000 | 1,300 |
| 2024-01-19 | 7,300 | 2,300 | 3,200 | 1,200 | 4,100 | 1,100 |
| 2024-01-12 | 5,700 | 3,900 | 2,600 | 1,100 | 3,100 | 2,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 12:00 | なとり | (訂正)「2025年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20250509 | 15:00 | なとり | 2025年3月期決算短信〔日本基準〕（連結） |
| 20250205 | 15:00 | なとり | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250205 | 15:00 | なとり | 株主優待制度の拡充に関するお知らせ |
| 20241106 | 15:00 | なとり | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | なとり | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | なとり | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240424 | 15:00 | なとり | 業績予想の修正、及び期末配当予想の修正に関するお知らせ |
| 20240327 | 16:00 | なとり | 減損損失（特別損失）の計上に関するお知らせ |
| 20240207 | 15:00 | なとり | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VP1M | 350 | 2025-05-08 10:32 | 株式会社なとり | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100VAWC | 350 | 2025-03-03 10:44 | 株式会社なとり | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100U3DP | 350 | 2024-07-29 09:37 | 株式会社なとり | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T1PG | 350 | 2024-03-18 14:38 | 株式会社なとり | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2922 | 1 | おつまみのなとり－株式会社なとり | 2025-06-07 14:28:21 |
| 2922 | 2 | IR情報株主優待制度の拡充に関するお知らせ | 2025-02-05 17:31:34 |
| 2922 | 2 | IR情報第77期 中間報告書（株主のみなさまへ） | 2024-12-04 18:33:06 |
| 2922 | 2 | IR情報第76回定時株主総会決議ご通知 | 2024-06-28 18:35:50 |
| 2922 | 2 | IR情報第76期 報告書（株主のみなさまへ） | 2024-06-28 18:35:49 |
| 2922 | 2 | 株式基本情報 | 2024-06-28 18:30:42 |
| 2922 | 2 | 財務ハイライト | 2024-06-28 18:30:41 |
| 2922 | 2 | 配当金 | 2024-06-28 18:30:40 |
| 2922 | 2 | IR情報当社取締役会の実効性に関する評価結果の概要 | 2024-06-18 13:56:00 |
| 2922 | 2 | IR情報2024年3月期 決算短信 | 2024-06-18 13:55:59 |