5252--日本ナレッジ-【情報・通信業】【テスト・品質検証】ソフトウェアのテスト・品質検証サービス、システム受託開発
売上高:40760-当期純利益:2020-総資産:21210-時価:1806688----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,0071,0099951,0092,60011101%100%200%▲▲100%100%99%100%101%
202503111,0091,0091,0081,0095000100%100%19%--99%100%99%100%101%
202503121,0081,0101,0001,0001,300-999%99%260%101%101%102%99%101%
202503131,0001,0081,0001,0053,5005101%101%269%100%100%103%100%101%
202503141,0051,0071,0001,0072,1002100%100%60%▲▲100%100%120%100%101%
202503171,0051,0051,0001,0052,000-2100%100%95%100%100%121%100%101%
202503181,0031,0071,0031,0071,1002100%100%55%100%99%125%100%101%
202503191,0071,0081,0011,0082,5001100%100%227%▲▲100%100%129%100%101%
202503211,0011,0071,0011,0064,400-2100%100%176%100%100%132%100%101%
202503241,0011,0011,0011,001600-5100%100%14%▼▼100%100%132%99%100%
202503251,0021,0039989984,600-3100%100%767%▼▼▼100%98%132%99%100%
202503261,0001,0019971,0009002100%100%20%100%100%132%99%100%
202503271,0001,0029939995,100-1100%100%567%101%100%134%99%100%
202503289941,0029941,0027003100%101%14%99%99%134%99%101%
202503319951,0039819819,400-2198%99%1343%100%97%135%97%100%
202504019859909829821,2001100%100%13%100%93%134%97%100%
202504029959979909956,60013101%100%550%▲▲99%94%135%99%101%
202504039909959829837,700-1299%99%117%97%104%136%97%100%
202504049829959259558,000-2897%97%104%▼▼106%118%152%95%100%
202504088771,00086593080,200-2597%106%1003%▼▼▼98%135%155%92%100%
202504098959258768767,700-5494%98%10%▼▼▼▼103%133%152%87%100%
202504109129399129354,40059107%103%57%109%135%149%93%107%
202504119351,0309071,02036,60085109%109%832%▲▲101%125%135%100%116%
202504141,0301,2771,0301,03885,30018102%101%233%▲▲▲113%124%130%100%118%
202504151,0681,2981,0331,20998,500171116%113%115%▲▲▲▲91%106%111%100%138%
202504161,2501,3201,1001,13294,700-7794%91%96%99%103%109%94%129%
202504171,2771,2771,1821,26018,400128111%99%19%101%102%109%100%144%
202504181,2771,4801,2001,29093,70030102%101%509%▲▲102%103%108%100%147%
202504211,2901,3391,2901,3215,10031102%102%5%▲▲▲101%102%103%100%151%
202504221,3001,3151,2911,3151,400-6100%101%27%98%99%101%100%150%
202504231,3301,3301,2911,3002,200-1599%98%157%▼▼101%101%103%98%148%
202504241,3001,3301,2911,3082,1008101%101%95%103%100%103%99%149%
202504251,2971,3401,2971,3321,00024102%103%48%▲▲101%107%103%100%152%
202504281,3031,3201,2551,3153,900-1799%101%390%100%106%102%99%150%
202504301,3151,3341,3021,3161,6001100%100%41%98%108%104%99%150%
202505011,2861,4991,2571,26536,200-5196%98%2263%102%105%106%95%144%
202505021,2651,2941,2651,2942,20029102%102%6%107%101%103%97%148%
202505071,3001,4101,2671,38812,50094107%107%568%▲▲100%95%95%100%158%
202505081,3881,3971,3881,3908002100%100%6%▲▲▲100%99%99%100%159%
202505091,3301,3601,3201,3341,200-5696%100%150%97%98%101%96%152%
202505121,3151,3531,2701,2704,500-6495%97%375%▼▼102%101%103%91%136%
202505131,2851,3091,2851,30990039103%102%20%101%99%101%94%128%
202505141,3031,3151,3031,3156006100%101%67%▲▲96%100%98%95%127%
202505151,3451,3451,2851,2852,200-3098%96%367%100%105%104%92%114%
202505161,2751,3311,2711,2781,500-799%100%68%▼▼101%103%104%92%113%
202505191,2751,2941,2641,29290014101%101%60%98%106%107%93%103%
202505201,2391,2531,2151,2151,500-7794%98%167%110%109%109%87%100%
202505211,2151,4351,2061,34244,600127110%110%2973%100%103%103%97%110%
202505221,2821,3131,2781,2781,200-6495%100%3%105%103%105%92%105%
202505231,2521,3121,2521,31240034103%105%33%99%101%0%94%108%
202505261,2821,3081,2541,2702,200-4297%99%550%103%103%0%91%105%
202505271,2831,3231,2811,3221,80052104%103%82%100%102%0%95%109%
202505281,2921,2921,2921,292100-3098%100%6%96%98%0%93%106%
202505291,3491,4101,2941,2942,8002100%96%2800%100%102%0%93%107%
202505301,2971,3011,2971,3015007101%100%18%▲▲101%101%0%94%107%
202506021,3011,3201,3011,3201,30019101%101%260%▲▲▲98%97%0%95%109%
202506031,3501,3501,3201,3208000100%98%62%--100%0%0%95%109%
202506041,3201,3201,3201,3201000100%100%13%--98%0%0%95%109%
202506051,3501,3501,3201,3202000100%98%200%--99%0%0%98%109%
202506061,3201,3201,3131,313300-799%99%150%%%%98%108%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30027,700012,400015,300
2025-05-23028,200012,500015,700
2025-05-16030,000012,400017,600
2025-05-09030,100012,600017,500
2025-05-02032,200012,400019,800
2025-04-25037,100013,300023,800
2025-04-18038,600013,400025,200
2025-04-114,50032,5004,50010,900021,600
2025-04-04034,400011,500022,900
2025-03-28042,700013,000029,700
2025-03-21043,200012,900030,300
2025-03-14045,200015,000030,200
2025-03-07046,700015,600031,100
2025-02-28047,900014,900033,000
2025-02-21047,300014,800032,500
2025-02-14048,500014,700033,800
2025-02-07050,700015,600035,100
2025-01-31054,400015,600038,800
2025-01-24059,600020,400039,200
2025-01-17067,500027,100040,400
2025-01-10062,800026,600036,200
2024-12-27060,600026,400034,200
2024-12-20048,000014,800033,200
2024-12-13044,300014,600029,700
2024-12-06042,300014,200028,100
2024-11-29041,000014,300026,700
2024-11-22041,200014,400026,800
2024-11-15040,900014,100026,800
2024-11-08040,800013,800027,000
2024-11-01039,600013,700025,900
2024-10-25039,000013,600025,400
2024-10-18039,600014,000025,600
2024-10-11038,800014,000024,800
2024-10-04038,000013,800024,200
2024-09-27033,900013,900020,000
2024-09-20036,600016,300020,300
2024-09-13040,500020,200020,300
2024-09-06044,300020,900023,400
2024-08-30044,100021,200022,900
2024-08-23044,400021,900022,500
2024-08-16045,200022,700022,500
2024-08-09046,400023,700022,700
2024-08-02049,800028,800021,000
2024-07-26051,500030,400021,100
2024-07-19052,700030,500022,200
2024-07-12054,300032,000022,300
2024-07-05054,100033,000021,100
2024-06-28058,700035,700023,000
2024-06-21060,600036,100024,500

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025052715:00G-日本ナレッジ 譲渡制限付株式報酬制度の導入に関するお知らせ
2025052715:00G-日本ナレッジ 剰余金の配当に関するお知らせ
2025051515:00G-日本ナレッジ 2025年3月期決算説明資料
2025051515:00G-日本ナレッジ 2025年3月期 決算短信〔日本基準〕(非連結)
2025042512:00G-日本ナレッジ 主要株主の異動に関するお知らせ
2025021415:00G-日本ナレッジ 2025年3月期 第3四半期決算短信〔日本基準〕(非連結)
2025021415:00G-日本ナレッジ 2025年3月期第3四半期決算説明資料
2024111415:00G-日本ナレッジ 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024111415:00G-日本ナレッジ 2025年3月期第2四半期(中間期)業績予想と実績値との差異に関するお知らせ
2024111415:00G-日本ナレッジ 2025年3月期第2四半期(中間期)決算説明資料
2024081415:00G-日本ナレッジ 2025年3月期 第1四半期決算短信〔日本基準〕(非連結)
2024081415:00G-日本ナレッジ 2025年3月期 第1四半期決算説明資料
2024070116:00G-日本ナレッジ (訂正・数値データ訂正)「2024年3月期 決算短信〔日本基準〕(非連結)」の一部訂正について
2024062813:00G-日本ナレッジ 事業計画及び成長可能性に関する説明資料
2024062716:00G-日本ナレッジ 新役員体制に関するお知らせ
2024052715:00G-日本ナレッジ 剰余金の配当に関するお知らせ
2024021415:00G-日本ナレッジ 2024年3月期 第3四半期決算短信〔日本基準〕(非連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VPBV3502025-05-12 15:52日本ナレッジ株式会社光通信株式会社変更報告書
S100VNCU3502025-04-23 15:56日本ナレッジ株式会社光通信株式会社変更報告書
S100VMHQ3502025-04-21 15:42日本ナレッジ株式会社光通信株式会社変更報告書
S100VMEV3502025-04-15 15:55日本ナレッジ株式会社光通信株式会社変更報告書
S100VJDI3502025-04-03 15:55日本ナレッジ株式会社光通信株式会社変更報告書
S100V1MD3502025-01-10 15:43日本ナレッジ株式会社光通信株式会社大量保有報告書

企業サイト更新情報

codecatesite_titlemodified
52521 TOP|日本ナレッジ株式会社2025-06-07 12:23:45
52522 IR news|日本ナレッジ株式会社2024-06-26 17:37:35
52522 IR TOP|日本ナレッジ株式会社2024-06-26 17:37:34
52523 お知らせ一覧|日本ナレッジ株式会社2024-06-26 17:37:33