| 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 | 1,450 | 1,459 | 1,448 | 1,448 | 6,500 | -2 | 100% | 100% | 433% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20240726 | 1,450 | 1,450 | 1,447 | 1,450 | 1,400 | 2 | 100% | 100% | 22% | ▲ | 100% | 99% | 100% | 97% | 100% |
| 20240729 | 1,450 | 1,450 | 1,444 | 1,447 | 1,400 | -3 | 100% | 100% | 100% | ▼ | 100% | 98% | 100% | 97% | 100% |
| 20240730 | 1,446 | 1,458 | 1,442 | 1,442 | 2,000 | -5 | 100% | 100% | 143% | ▼▼ | 100% | 90% | 100% | 97% | 100% |
| 20240731 | 1,443 | 1,497 | 1,441 | 1,445 | 3,200 | 3 | 100% | 100% | 160% | ▲ | 100% | 90% | 100% | 98% | 100% |
| 20240801 | 1,445 | 1,449 | 1,439 | 1,439 | 7,800 | -6 | 100% | 100% | 244% | ▼ | 99% | 91% | 101% | 97% | 100% |
| 20240802 | 1,432 | 1,432 | 1,392 | 1,416 | 5,100 | -23 | 98% | 99% | 65% | ▼▼ | 92% | 96% | 105% | 97% | 100% |
| 20240805 | 1,395 | 1,395 | 1,280 | 1,280 | 14,000 | -136 | 90% | 92% | 275% | ▼▼▼ | 102% | 104% | 114% | 88% | 100% |
| 20240806 | 1,281 | 1,350 | 1,281 | 1,303 | 2,000 | 23 | 102% | 102% | 14% | ▲ | 104% | 107% | 117% | 89% | 102% |
| 20240807 | 1,243 | 1,328 | 1,243 | 1,296 | 8,900 | -7 | 99% | 104% | 445% | ▼ | 99% | 105% | 113% | 89% | 101% |
| 20240808 | 1,296 | 1,300 | 1,267 | 1,286 | 3,400 | -10 | 99% | 99% | 38% | ▼▼ | 102% | 105% | 111% | 88% | 100% |
| 20240809 | 1,316 | 1,337 | 1,312 | 1,337 | 600 | 51 | 104% | 102% | 18% | ▲ | 101% | 105% | 111% | 91% | 104% |
| 20240813 | 1,318 | 1,330 | 1,318 | 1,329 | 1,900 | -8 | 99% | 101% | 317% | ▼ | 99% | 105% | 108% | 91% | 104% |
| 20240814 | 1,350 | 1,350 | 1,326 | 1,335 | 2,100 | 6 | 100% | 99% | 111% | ▲ | 102% | 108% | 109% | 91% | 104% |
| 20240815 | 1,336 | 1,362 | 1,332 | 1,361 | 1,400 | 26 | 102% | 102% | 67% | ▲▲ | 101% | 106% | 107% | 93% | 106% |
| 20240816 | 1,361 | 1,380 | 1,350 | 1,380 | 1,900 | 19 | 101% | 101% | 136% | ▲▲▲ | 99% | 103% | 104% | 94% | 108% |
| 20240819 | 1,400 | 1,400 | 1,379 | 1,390 | 1,400 | 10 | 101% | 99% | 74% | ▲▲▲▲ | 101% | 104% | 104% | 95% | 109% |
| 20240820 | 1,398 | 1,433 | 1,398 | 1,418 | 3,200 | 28 | 102% | 101% | 229% | ▲▲▲▲▲ | 101% | 101% | 101% | 97% | 111% |
| 20240821 | 1,424 | 1,440 | 1,424 | 1,437 | 2,300 | 19 | 101% | 101% | 72% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 99% | 112% |
| 20240822 | 1,437 | 1,450 | 1,424 | 1,440 | 17,300 | 3 | 100% | 100% | 752% | ▲▲▲▲▲▲▲ | 101% | 100% | 100% | 99% | 113% |
| 20240823 | 1,433 | 1,447 | 1,422 | 1,447 | 800 | 7 | 100% | 101% | 5% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 99% | 100% | 113% |
| 20240826 | 1,447 | 1,477 | 1,433 | 1,433 | 2,200 | -14 | 99% | 99% | 275% | ▼ | 99% | 102% | 100% | 99% | 112% |
| 20240827 | 1,433 | 1,433 | 1,415 | 1,420 | 700 | -13 | 99% | 99% | 32% | ▼▼ | 99% | 101% | 99% | 98% | 111% |
| 20240828 | 1,446 | 1,446 | 1,421 | 1,437 | 1,200 | 17 | 101% | 99% | 171% | ▲ | 100% | 101% | 100% | 99% | 112% |
| 20240829 | 1,440 | 1,464 | 1,440 | 1,440 | 1,100 | 3 | 100% | 100% | 92% | ▲▲ | 100% | 100% | 100% | 100% | 113% |
| 20240830 | 1,441 | 1,448 | 1,440 | 1,441 | 1,000 | 1 | 100% | 100% | 91% | ▲▲▲ | 100% | 97% | 99% | 100% | 113% |
| 20240902 | 1,461 | 1,461 | 1,446 | 1,460 | 2,500 | 19 | 101% | 100% | 250% | ▲▲▲▲ | 99% | 97% | 99% | 100% | 114% |
| 20240903 | 1,459 | 1,459 | 1,451 | 1,451 | 1,700 | -9 | 99% | 99% | 68% | ▼ | 100% | 98% | 100% | 99% | 113% |
| 20240904 | 1,438 | 1,448 | 1,437 | 1,437 | 1,700 | -14 | 99% | 100% | 100% | ▼▼ | 98% | 99% | 101% | 98% | 112% |
| 20240905 | 1,430 | 1,430 | 1,407 | 1,407 | 2,500 | -30 | 98% | 98% | 147% | ▼▼▼ | 100% | 101% | 103% | 96% | 109% |
| 20240906 | 1,414 | 1,430 | 1,414 | 1,415 | 2,300 | 8 | 101% | 100% | 92% | ▲ | 99% | 101% | 102% | 97% | 106% |
| 20240909 | 1,420 | 1,430 | 1,401 | 1,403 | 3,800 | -12 | 99% | 99% | 165% | ▼ | 100% | 100% | 104% | 96% | 106% |
| 20240910 | 1,407 | 1,413 | 1,402 | 1,413 | 800 | 10 | 101% | 100% | 21% | ▲ | 99% | 100% | 104% | 97% | 106% |
| 20240911 | 1,410 | 1,410 | 1,402 | 1,402 | 500 | -11 | 99% | 99% | 63% | ▼ | 102% | 101% | 104% | 96% | 103% |
| 20240912 | 1,410 | 1,433 | 1,402 | 1,433 | 500 | 31 | 102% | 102% | 100% | ▲ | 98% | 99% | 103% | 98% | 104% |
| 20240913 | 1,426 | 1,426 | 1,404 | 1,404 | 800 | -29 | 98% | 98% | 160% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20240917 | 1,411 | 1,419 | 1,404 | 1,404 | 1,400 | 0 | 100% | 100% | 175% | -- | 100% | 101% | 105% | 96% | 100% |
| 20240918 | 1,404 | 1,404 | 1,397 | 1,397 | 1,300 | -7 | 100% | 100% | 93% | ▼ | 100% | 102% | 104% | 96% | 100% |
| 20240919 | 1,414 | 1,418 | 1,407 | 1,418 | 400 | 21 | 102% | 100% | 31% | ▲ | 99% | 102% | 104% | 97% | 102% |
| 20240920 | 1,418 | 1,436 | 1,407 | 1,407 | 2,200 | -11 | 99% | 99% | 550% | ▼ | 100% | 102% | 104% | 96% | 101% |
| 20240924 | 1,410 | 1,420 | 1,409 | 1,409 | 1,200 | 2 | 100% | 100% | 55% | ▲ | 100% | 102% | 104% | 97% | 101% |
| 20240925 | 1,415 | 1,428 | 1,408 | 1,422 | 700 | 13 | 101% | 100% | 58% | ▲▲ | 100% | 100% | 102% | 97% | 102% |
| 20240926 | 1,438 | 1,445 | 1,436 | 1,436 | 7,300 | 14 | 101% | 100% | 1043% | ▲▲▲ | 100% | 100% | 101% | 98% | 103% |
| 20240927 | 1,436 | 1,453 | 1,436 | 1,441 | 5,800 | 5 | 100% | 100% | 79% | ▲▲▲▲ | 102% | 103% | 102% | 99% | 103% |
| 20240930 | 1,415 | 1,445 | 1,415 | 1,441 | 1,600 | 0 | 100% | 102% | 28% | -- | 100% | 101% | 101% | 99% | 103% |
| 20241001 | 1,441 | 1,464 | 1,440 | 1,440 | 2,800 | -1 | 100% | 100% | 175% | ▼ | 100% | 101% | 100% | 99% | 103% |
| 20241002 | 1,440 | 1,443 | 1,438 | 1,438 | 3,700 | -2 | 100% | 100% | 132% | ▼▼ | 99% | 101% | 99% | 99% | 103% |
| 20241003 | 1,448 | 1,449 | 1,438 | 1,440 | 4,300 | 2 | 100% | 99% | 116% | ▲ | 100% | 102% | 98% | 100% | 103% |
| 20241004 | 1,444 | 1,453 | 1,439 | 1,451 | 1,200 | 11 | 101% | 100% | 28% | ▲▲ | 100% | 101% | 97% | 100% | 104% |
| 20241007 | 1,457 | 1,462 | 1,451 | 1,451 | 2,000 | 0 | 100% | 100% | 167% | -- | 100% | 100% | 0% | 100% | 104% |
| 20241008 | 1,453 | 1,457 | 1,446 | 1,451 | 1,900 | 0 | 100% | 100% | 95% | -- | 101% | 100% | 0% | 100% | 104% |
| 20241009 | 1,456 | 1,465 | 1,456 | 1,464 | 6,400 | 13 | 101% | 101% | 337% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241010 | 1,465 | 1,475 | 1,457 | 1,470 | 2,100 | 6 | 100% | 100% | 33% | ▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20241011 | 1,476 | 1,476 | 1,453 | 1,457 | 5,000 | -13 | 99% | 99% | 238% | ▼ | 99% | 99% | 0% | 99% | 104% |
| 20241015 | 1,459 | 1,461 | 1,450 | 1,450 | 4,000 | -7 | 100% | 99% | 80% | ▼▼ | 100% | 98% | 0% | 99% | 104% |
| 20241016 | 1,450 | 1,469 | 1,450 | 1,450 | 2,600 | 0 | 100% | 100% | 65% | -- | 100% | 98% | 0% | 99% | 104% |
| 20241017 | 1,442 | 1,442 | 1,421 | 1,442 | 3,800 | -8 | 99% | 100% | 146% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 1,442 | 1,442 | 1,436 | 1,438 | 3,500 | -4 | 100% | 100% | 92% | ▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241021 | 1,420 | 1,440 | 1,402 | 1,409 | 27,300 | -29 | 98% | 99% | 780% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 1,410 | 1,420 | 1,409 | 1,414 | 2,700 | 5 | 100% | 100% | 10% | ▲ | % | % | % | 96% | 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 | 0 | 57,600 | 0 | 43,600 | 0 | 14,000 |
| 2024-10-11 | 0 | 58,400 | 0 | 43,500 | 0 | 14,900 |
| 2024-10-04 | 0 | 61,800 | 0 | 43,600 | 0 | 18,200 |
| 2024-09-27 | 0 | 62,600 | 0 | 43,400 | 0 | 19,200 |
| 2024-09-20 | 0 | 63,400 | 0 | 43,500 | 0 | 19,900 |
| 2024-09-13 | 0 | 63,000 | 0 | 43,000 | 0 | 20,000 |
| 2024-09-06 | 0 | 63,000 | 0 | 43,000 | 0 | 20,000 |
| 2024-08-30 | 0 | 63,600 | 0 | 43,000 | 0 | 20,600 |
| 2024-08-23 | 0 | 63,600 | 0 | 43,000 | 0 | 20,600 |
| 2024-08-16 | 0 | 70,000 | 0 | 46,000 | 0 | 24,000 |
| 2024-08-09 | 0 | 69,800 | 0 | 47,600 | 0 | 22,200 |
| 2024-08-02 | 0 | 79,700 | 0 | 56,100 | 0 | 23,600 |
| 2024-07-26 | 0 | 79,100 | 0 | 58,100 | 0 | 21,000 |
| 2024-07-19 | 0 | 76,600 | 0 | 57,400 | 0 | 19,200 |
| 2024-07-12 | 0 | 76,500 | 0 | 57,400 | 0 | 19,100 |
| 2024-07-05 | 0 | 77,100 | 0 | 57,400 | 0 | 19,700 |
| 2024-06-28 | 0 | 78,700 | 0 | 58,900 | 0 | 19,800 |
| 2024-06-21 | 0 | 80,600 | 0 | 60,400 | 0 | 20,200 |
| 2024-06-14 | 0 | 79,300 | 0 | 58,100 | 0 | 21,200 |
| 2024-06-07 | 0 | 76,700 | 0 | 55,600 | 0 | 21,100 |
| 2024-05-31 | 0 | 70,500 | 0 | 52,700 | 0 | 17,800 |
| 2024-05-24 | 0 | 69,600 | 0 | 52,300 | 0 | 17,300 |
| 2024-05-17 | 0 | 68,400 | 0 | 51,300 | 0 | 17,100 |
| 2024-05-10 | 0 | 68,900 | 0 | 51,300 | 0 | 17,600 |
| 2024-05-02 | 0 | 67,800 | 0 | 51,300 | 0 | 16,500 |
| 2024-04-26 | 0 | 67,400 | 0 | 51,300 | 0 | 16,100 |
| 2024-04-19 | 0 | 69,500 | 0 | 51,200 | 0 | 18,300 |
| 2024-04-12 | 0 | 71,700 | 0 | 53,800 | 0 | 17,900 |
| 2024-04-05 | 0 | 73,400 | 0 | 54,200 | 0 | 19,200 |
| 2024-03-29 | 0 | 77,500 | 0 | 59,400 | 0 | 18,100 |
| 2024-03-22 | 0 | 76,300 | 0 | 59,500 | 0 | 16,800 |
| 2024-03-15 | 0 | 75,700 | 0 | 59,200 | 0 | 16,500 |
| 2024-03-08 | 0 | 71,400 | 0 | 53,600 | 0 | 17,800 |
| 2024-03-01 | 0 | 73,200 | 0 | 52,800 | 0 | 20,400 |
| 2024-02-22 | 0 | 68,700 | 0 | 51,600 | 0 | 17,100 |
| 2024-02-16 | 0 | 69,500 | 0 | 52,600 | 0 | 16,900 |
| 2024-02-09 | 0 | 67,300 | 0 | 52,500 | 0 | 14,800 |
| 2024-02-02 | 0 | 67,100 | 0 | 52,700 | 0 | 14,400 |
| 2024-01-26 | 0 | 65,600 | 0 | 51,700 | 0 | 13,900 |
| 2024-01-19 | 0 | 65,700 | 0 | 51,400 | 0 | 14,300 |
| 2024-01-12 | 0 | 65,500 | 0 | 51,300 | 0 | 14,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240906 | 15:00 | ナトコ | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240531 | 15:00 | ナトコ | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240229 | 15:00 | ナトコ | 2024年10月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240222 | 15:00 | ナトコ | 当社の従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240125 | 15:30 | ナトコ | 当社の従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4627 | 1 | NATOCO - ナトコ株式会社｜「表面の進化」でよりよい社会をつくる会社 | 2024-10-23 10:25:37 |
| 4627 | 2 | IR Information｜NATOCO - ナトコ株式会社 | 2024-06-15 12:47:08 |
| 4627 | 3 | 日本国際工作機械見本市（JIMTOF2024）に出展します｜NATOCO - ナトコ株式会社 | 2024-09-27 19:29:46 |
| 4627 | 3 | 製品紹介 サステナトコ Vol.01｜NATOCO - ナトコ株式会社 | 2024-09-17 12:28:16 |
| 4627 | 3 | アクリスト®DX発売のご案内｜NATOCO - ナトコ株式会社 | 2024-08-28 17:29:46 |
| 4627 | 3 | IR情報のページ全般をリニューアルいたしました。｜NATOCO - ナトコ株式会社 | 2024-06-15 08:27:00 |
| 4627 | 3 | ロゴ変更のお知らせ｜NATOCO - ナトコ株式会社 | 2024-06-15 08:26:59 |
| 4627 | 3 | コーポレートサイト更新のお知らせ｜NATOCO - ナトコ株式会社 | 2024-06-15 08:26:58 |
| 4627 | 3 | 各種容器の荷姿変更について｜NATOCO - ナトコ株式会社 | 2024-06-14 19:21:00 |
| 4627 | 3 | ナトコスプレーデザイン変更｜NATOCO - ナトコ株式会社 | 2024-06-14 19:20:59 |