| 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 | 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% | 101% | 99% | 103% |
| 20241002 | 1,440 | 1,443 | 1,438 | 1,438 | 3,700 | -2 | 100% | 100% | 132% | ▼▼ | 99% | 101% | 100% | 99% | 103% |
| 20241003 | 1,448 | 1,449 | 1,438 | 1,440 | 4,300 | 2 | 100% | 99% | 116% | ▲ | 100% | 102% | 100% | 100% | 103% |
| 20241004 | 1,444 | 1,453 | 1,439 | 1,451 | 1,200 | 11 | 101% | 100% | 28% | ▲▲ | 100% | 101% | 100% | 100% | 104% |
| 20241007 | 1,457 | 1,462 | 1,451 | 1,451 | 2,000 | 0 | 100% | 100% | 167% | -- | 100% | 100% | 100% | 100% | 104% |
| 20241008 | 1,453 | 1,457 | 1,446 | 1,451 | 1,900 | 0 | 100% | 100% | 95% | -- | 101% | 100% | 100% | 100% | 104% |
| 20241009 | 1,456 | 1,465 | 1,456 | 1,464 | 6,400 | 13 | 101% | 101% | 337% | ▲ | 100% | 99% | 99% | 100% | 105% |
| 20241010 | 1,465 | 1,475 | 1,457 | 1,470 | 2,100 | 6 | 100% | 100% | 33% | ▲▲ | 99% | 98% | 98% | 100% | 105% |
| 20241011 | 1,476 | 1,476 | 1,453 | 1,457 | 5,000 | -13 | 99% | 99% | 238% | ▼ | 99% | 99% | 99% | 99% | 104% |
| 20241015 | 1,459 | 1,461 | 1,450 | 1,450 | 4,000 | -7 | 100% | 99% | 80% | ▼▼ | 100% | 98% | 97% | 99% | 104% |
| 20241016 | 1,450 | 1,469 | 1,450 | 1,450 | 2,600 | 0 | 100% | 100% | 65% | -- | 100% | 98% | 97% | 99% | 104% |
| 20241017 | 1,442 | 1,442 | 1,421 | 1,442 | 3,800 | -8 | 99% | 100% | 146% | ▼ | 100% | 98% | 94% | 98% | 103% |
| 20241018 | 1,442 | 1,442 | 1,436 | 1,438 | 3,500 | -4 | 100% | 100% | 92% | ▼▼ | 99% | 100% | 96% | 98% | 102% |
| 20241021 | 1,420 | 1,440 | 1,402 | 1,409 | 27,300 | -29 | 98% | 99% | 780% | ▼▼▼ | 100% | 100% | 97% | 96% | 100% |
| 20241022 | 1,410 | 1,420 | 1,409 | 1,414 | 2,700 | 5 | 100% | 100% | 10% | ▲ | 100% | 103% | 97% | 96% | 100% |
| 20241023 | 1,403 | 1,415 | 1,403 | 1,407 | 2,000 | -7 | 100% | 100% | 74% | ▼ | 100% | 103% | 97% | 96% | 100% |
| 20241024 | 1,410 | 1,424 | 1,410 | 1,413 | 4,200 | 6 | 100% | 100% | 210% | ▲ | 100% | 100% | 96% | 96% | 100% |
| 20241025 | 1,413 | 1,413 | 1,402 | 1,406 | 1,800 | -7 | 100% | 100% | 43% | ▼ | 100% | 99% | 97% | 96% | 100% |
| 20241028 | 1,405 | 1,418 | 1,405 | 1,411 | 4,500 | 5 | 100% | 100% | 250% | ▲ | 102% | 95% | 95% | 96% | 100% |
| 20241029 | 1,425 | 1,452 | 1,412 | 1,450 | 13,900 | 39 | 103% | 102% | 309% | ▲▲ | 100% | 96% | 96% | 99% | 103% |
| 20241030 | 1,412 | 1,420 | 1,395 | 1,413 | 6,800 | -37 | 97% | 100% | 49% | ▼ | 100% | 97% | 97% | 96% | 100% |
| 20241031 | 1,401 | 1,404 | 1,384 | 1,396 | 5,300 | -17 | 99% | 100% | 78% | ▼▼ | 97% | 98% | 98% | 95% | 100% |
| 20241101 | 1,390 | 1,390 | 1,350 | 1,350 | 5,400 | -46 | 97% | 97% | 102% | ▼▼▼ | 100% | 101% | 101% | 92% | 100% |
| 20241105 | 1,350 | 1,355 | 1,350 | 1,351 | 2,500 | 1 | 100% | 100% | 46% | ▲ | 100% | 100% | 100% | 92% | 100% |
| 20241106 | 1,354 | 1,369 | 1,354 | 1,354 | 3,300 | 3 | 100% | 100% | 132% | ▲▲ | 100% | 100% | 100% | 92% | 100% |
| 20241107 | 1,356 | 1,357 | 1,344 | 1,350 | 8,700 | -4 | 100% | 100% | 264% | ▼ | 101% | 100% | 100% | 92% | 100% |
| 20241108 | 1,348 | 1,362 | 1,345 | 1,362 | 9,600 | 12 | 101% | 101% | 110% | ▲ | 99% | 99% | 99% | 93% | 101% |
| 20241111 | 1,358 | 1,358 | 1,342 | 1,342 | 1,500 | -20 | 99% | 99% | 16% | ▼ | 101% | 100% | 99% | 92% | 100% |
| 20241112 | 1,340 | 1,360 | 1,340 | 1,360 | 4,400 | 18 | 101% | 101% | 293% | ▲ | 100% | 101% | 98% | 94% | 101% |
| 20241113 | 1,341 | 1,357 | 1,340 | 1,341 | 3,900 | -19 | 99% | 100% | 89% | ▼ | 100% | 101% | 98% | 92% | 100% |
| 20241114 | 1,346 | 1,346 | 1,341 | 1,345 | 5,000 | 4 | 100% | 100% | 128% | ▲ | 100% | 100% | 98% | 93% | 100% |
| 20241115 | 1,345 | 1,350 | 1,342 | 1,345 | 400 | 0 | 100% | 100% | 8% | -- | 100% | 100% | 99% | 93% | 100% |
| 20241118 | 1,345 | 1,350 | 1,344 | 1,344 | 300 | -1 | 100% | 100% | 75% | ▼ | 101% | 100% | 99% | 93% | 100% |
| 20241119 | 1,344 | 1,357 | 1,344 | 1,357 | 1,700 | 13 | 101% | 101% | 567% | ▲ | 100% | 99% | 99% | 94% | 101% |
| 20241120 | 1,350 | 1,350 | 1,345 | 1,345 | 300 | -12 | 99% | 100% | 18% | ▼ | 100% | 98% | 98% | 93% | 100% |
| 20241121 | 1,356 | 1,356 | 1,348 | 1,351 | 1,900 | 6 | 100% | 100% | 633% | ▲ | 99% | 98% | 99% | 93% | 101% |
| 20241122 | 1,351 | 1,352 | 1,342 | 1,342 | 3,100 | -9 | 99% | 99% | 163% | ▼ | 100% | 98% | 99% | 93% | 100% |
| 20241125 | 1,343 | 1,347 | 1,342 | 1,342 | 2,500 | 0 | 100% | 100% | 81% | -- | 102% | 100% | 102% | 93% | 100% |
| 20241126 | 1,312 | 1,332 | 1,312 | 1,332 | 9,700 | -10 | 99% | 102% | 388% | ▼ | 99% | 99% | 100% | 92% | 100% |
| 20241127 | 1,332 | 1,332 | 1,318 | 1,318 | 1,200 | -14 | 99% | 99% | 12% | ▼▼ | 99% | 100% | 101% | 93% | 100% |
| 20241128 | 1,318 | 1,318 | 1,257 | 1,299 | 12,500 | -19 | 99% | 99% | 1042% | ▼▼▼ | 101% | 101% | 103% | 93% | 100% |
| 20241129 | 1,300 | 1,312 | 1,287 | 1,312 | 3,300 | 13 | 101% | 101% | 26% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20241202 | 1,312 | 1,322 | 1,306 | 1,316 | 6,400 | 4 | 100% | 100% | 194% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241203 | 1,316 | 1,320 | 1,313 | 1,316 | 1,700 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 100% | 97% | 101% |
| 20241204 | 1,316 | 1,318 | 1,312 | 1,312 | 2,400 | -4 | 100% | 100% | 141% | ▼ | 100% | 101% | 100% | 96% | 101% |
| 20241205 | 1,312 | 1,320 | 1,312 | 1,316 | 2,100 | 4 | 100% | 100% | 88% | ▲ | 99% | 100% | 99% | 97% | 101% |
| 20241206 | 1,320 | 1,320 | 1,306 | 1,310 | 4,400 | -6 | 100% | 99% | 210% | ▼ | 100% | 102% | 0% | 96% | 101% |
| 20241209 | 1,310 | 1,314 | 1,306 | 1,310 | 1,700 | 0 | 100% | 100% | 39% | -- | 101% | 102% | 0% | 96% | 101% |
| 20241210 | 1,310 | 1,319 | 1,304 | 1,319 | 1,500 | 9 | 101% | 101% | 88% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20241211 | 1,319 | 1,320 | 1,301 | 1,320 | 1,500 | 1 | 100% | 100% | 100% | ▲▲ | 99% | 100% | 0% | 97% | 102% |
| 20241212 | 1,319 | 1,319 | 1,307 | 1,307 | 2,600 | -13 | 99% | 99% | 173% | ▼ | 102% | 101% | 0% | 96% | 101% |
| 20241213 | 1,307 | 1,334 | 1,307 | 1,334 | 5,200 | 27 | 102% | 102% | 200% | ▲ | 100% | 98% | 0% | 98% | 103% |
| 20241216 | 1,334 | 1,340 | 1,329 | 1,329 | 5,300 | -5 | 100% | 100% | 102% | ▼ | 99% | 98% | 0% | 98% | 102% |
| 20241217 | 1,328 | 1,328 | 1,310 | 1,310 | 2,100 | -19 | 99% | 99% | 40% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241218 | 1,305 | 1,322 | 1,304 | 1,322 | 3,400 | 12 | 101% | 101% | 162% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 1,305 | 1,312 | 1,305 | 1,310 | 2,000 | -12 | 99% | 100% | 59% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 1,309 | 1,309 | 1,302 | 1,302 | 4,400 | -8 | 99% | 99% | 220% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 61,100 | 0 | 45,100 | 0 | 16,000 |
| 2024-12-06 | 0 | 60,300 | 0 | 45,100 | 0 | 15,200 |
| 2024-11-29 | 0 | 60,400 | 0 | 45,000 | 0 | 15,400 |
| 2024-11-22 | 0 | 59,200 | 0 | 44,600 | 0 | 14,600 |
| 2024-11-15 | 0 | 59,700 | 0 | 44,600 | 0 | 15,100 |
| 2024-11-08 | 0 | 58,800 | 0 | 44,700 | 0 | 14,100 |
| 2024-11-01 | 0 | 57,100 | 0 | 43,900 | 0 | 13,200 |
| 2024-10-25 | 0 | 57,200 | 0 | 43,300 | 0 | 13,900 |
| 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 |
|---|---|---|---|
| 20241213 | 15:30 | ナトコ | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | ナトコ | 剰余金の配当に関するお知らせ |
| 20241213 | 15:30 | ナトコ | 中期経営計画策定に関するお知らせ |
| 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 | 2024-12-22 08:21:23 |
| 4627 | 2 | IR Information｜NATOCO - ナトコ株式会社 | 2024-06-15 12:47:08 |
| 4627 | 3 | 製品紹介 サステナトコ Vol.03｜NATOCO - ナトコ株式会社 | 2024-11-28 20:29:58 |
| 4627 | 3 | 2026年度卒向 オープン・カンパニー/就業体験 開催｜NATOCO - ナトコ株式会社 | 2024-11-05 15:30:23 |
| 4627 | 3 | 製品紹介 サステナトコ Vol.02｜NATOCO - ナトコ株式会社 | 2024-10-28 12:29:46 |
| 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 |