| 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 | 1,007 | 1,009 | 995 | 1,009 | 2,600 | 11 | 101% | 100% | 200% | ▲▲ | 100% | 100% | 99% | 100% | 101% |
| 20250311 | 1,009 | 1,009 | 1,008 | 1,009 | 500 | 0 | 100% | 100% | 19% | -- | 99% | 100% | 99% | 100% | 101% |
| 20250312 | 1,008 | 1,010 | 1,000 | 1,000 | 1,300 | -9 | 99% | 99% | 260% | ▼ | 101% | 101% | 102% | 99% | 101% |
| 20250313 | 1,000 | 1,008 | 1,000 | 1,005 | 3,500 | 5 | 101% | 101% | 269% | ▲ | 100% | 100% | 103% | 100% | 101% |
| 20250314 | 1,005 | 1,007 | 1,000 | 1,007 | 2,100 | 2 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 120% | 100% | 101% |
| 20250317 | 1,005 | 1,005 | 1,000 | 1,005 | 2,000 | -2 | 100% | 100% | 95% | ▼ | 100% | 100% | 121% | 100% | 101% |
| 20250318 | 1,003 | 1,007 | 1,003 | 1,007 | 1,100 | 2 | 100% | 100% | 55% | ▲ | 100% | 99% | 125% | 100% | 101% |
| 20250319 | 1,007 | 1,008 | 1,001 | 1,008 | 2,500 | 1 | 100% | 100% | 227% | ▲▲ | 100% | 100% | 129% | 100% | 101% |
| 20250321 | 1,001 | 1,007 | 1,001 | 1,006 | 4,400 | -2 | 100% | 100% | 176% | ▼ | 100% | 100% | 132% | 100% | 101% |
| 20250324 | 1,001 | 1,001 | 1,001 | 1,001 | 600 | -5 | 100% | 100% | 14% | ▼▼ | 100% | 100% | 132% | 99% | 100% |
| 20250325 | 1,002 | 1,003 | 998 | 998 | 4,600 | -3 | 100% | 100% | 767% | ▼▼▼ | 100% | 98% | 132% | 99% | 100% |
| 20250326 | 1,000 | 1,001 | 997 | 1,000 | 900 | 2 | 100% | 100% | 20% | ▲ | 100% | 100% | 132% | 99% | 100% |
| 20250327 | 1,000 | 1,002 | 993 | 999 | 5,100 | -1 | 100% | 100% | 567% | ▼ | 101% | 100% | 134% | 99% | 100% |
| 20250328 | 994 | 1,002 | 994 | 1,002 | 700 | 3 | 100% | 101% | 14% | ▲ | 99% | 99% | 134% | 99% | 101% |
| 20250331 | 995 | 1,003 | 981 | 981 | 9,400 | -21 | 98% | 99% | 1343% | ▼ | 100% | 97% | 135% | 97% | 100% |
| 20250401 | 985 | 990 | 982 | 982 | 1,200 | 1 | 100% | 100% | 13% | ▲ | 100% | 93% | 134% | 97% | 100% |
| 20250402 | 995 | 997 | 990 | 995 | 6,600 | 13 | 101% | 100% | 550% | ▲▲ | 99% | 94% | 135% | 99% | 101% |
| 20250403 | 990 | 995 | 982 | 983 | 7,700 | -12 | 99% | 99% | 117% | ▼ | 97% | 104% | 136% | 97% | 100% |
| 20250404 | 982 | 995 | 925 | 955 | 8,000 | -28 | 97% | 97% | 104% | ▼▼ | 106% | 118% | 152% | 95% | 100% |
| 20250408 | 877 | 1,000 | 865 | 930 | 80,200 | -25 | 97% | 106% | 1003% | ▼▼▼ | 98% | 135% | 155% | 92% | 100% |
| 20250409 | 895 | 925 | 876 | 876 | 7,700 | -54 | 94% | 98% | 10% | ▼▼▼▼ | 103% | 133% | 152% | 87% | 100% |
| 20250410 | 912 | 939 | 912 | 935 | 4,400 | 59 | 107% | 103% | 57% | ▲ | 109% | 135% | 149% | 93% | 107% |
| 20250411 | 935 | 1,030 | 907 | 1,020 | 36,600 | 85 | 109% | 109% | 832% | ▲▲ | 101% | 125% | 135% | 100% | 116% |
| 20250414 | 1,030 | 1,277 | 1,030 | 1,038 | 85,300 | 18 | 102% | 101% | 233% | ▲▲▲ | 113% | 124% | 130% | 100% | 118% |
| 20250415 | 1,068 | 1,298 | 1,033 | 1,209 | 98,500 | 171 | 116% | 113% | 115% | ▲▲▲▲ | 91% | 106% | 111% | 100% | 138% |
| 20250416 | 1,250 | 1,320 | 1,100 | 1,132 | 94,700 | -77 | 94% | 91% | 96% | ▼ | 99% | 103% | 109% | 94% | 129% |
| 20250417 | 1,277 | 1,277 | 1,182 | 1,260 | 18,400 | 128 | 111% | 99% | 19% | ▲ | 101% | 102% | 109% | 100% | 144% |
| 20250418 | 1,277 | 1,480 | 1,200 | 1,290 | 93,700 | 30 | 102% | 101% | 509% | ▲▲ | 102% | 103% | 108% | 100% | 147% |
| 20250421 | 1,290 | 1,339 | 1,290 | 1,321 | 5,100 | 31 | 102% | 102% | 5% | ▲▲▲ | 101% | 102% | 103% | 100% | 151% |
| 20250422 | 1,300 | 1,315 | 1,291 | 1,315 | 1,400 | -6 | 100% | 101% | 27% | ▼ | 98% | 99% | 101% | 100% | 150% |
| 20250423 | 1,330 | 1,330 | 1,291 | 1,300 | 2,200 | -15 | 99% | 98% | 157% | ▼▼ | 101% | 101% | 103% | 98% | 148% |
| 20250424 | 1,300 | 1,330 | 1,291 | 1,308 | 2,100 | 8 | 101% | 101% | 95% | ▲ | 103% | 100% | 103% | 99% | 149% |
| 20250425 | 1,297 | 1,340 | 1,297 | 1,332 | 1,000 | 24 | 102% | 103% | 48% | ▲▲ | 101% | 107% | 103% | 100% | 152% |
| 20250428 | 1,303 | 1,320 | 1,255 | 1,315 | 3,900 | -17 | 99% | 101% | 390% | ▼ | 100% | 106% | 102% | 99% | 150% |
| 20250430 | 1,315 | 1,334 | 1,302 | 1,316 | 1,600 | 1 | 100% | 100% | 41% | ▲ | 98% | 108% | 104% | 99% | 150% |
| 20250501 | 1,286 | 1,499 | 1,257 | 1,265 | 36,200 | -51 | 96% | 98% | 2263% | ▼ | 102% | 105% | 106% | 95% | 144% |
| 20250502 | 1,265 | 1,294 | 1,265 | 1,294 | 2,200 | 29 | 102% | 102% | 6% | ▲ | 107% | 101% | 103% | 97% | 148% |
| 20250507 | 1,300 | 1,410 | 1,267 | 1,388 | 12,500 | 94 | 107% | 107% | 568% | ▲▲ | 100% | 95% | 95% | 100% | 158% |
| 20250508 | 1,388 | 1,397 | 1,388 | 1,390 | 800 | 2 | 100% | 100% | 6% | ▲▲▲ | 100% | 99% | 99% | 100% | 159% |
| 20250509 | 1,330 | 1,360 | 1,320 | 1,334 | 1,200 | -56 | 96% | 100% | 150% | ▼ | 97% | 98% | 101% | 96% | 152% |
| 20250512 | 1,315 | 1,353 | 1,270 | 1,270 | 4,500 | -64 | 95% | 97% | 375% | ▼▼ | 102% | 101% | 103% | 91% | 136% |
| 20250513 | 1,285 | 1,309 | 1,285 | 1,309 | 900 | 39 | 103% | 102% | 20% | ▲ | 101% | 99% | 101% | 94% | 128% |
| 20250514 | 1,303 | 1,315 | 1,303 | 1,315 | 600 | 6 | 100% | 101% | 67% | ▲▲ | 96% | 100% | 98% | 95% | 127% |
| 20250515 | 1,345 | 1,345 | 1,285 | 1,285 | 2,200 | -30 | 98% | 96% | 367% | ▼ | 100% | 105% | 104% | 92% | 114% |
| 20250516 | 1,275 | 1,331 | 1,271 | 1,278 | 1,500 | -7 | 99% | 100% | 68% | ▼▼ | 101% | 103% | 104% | 92% | 113% |
| 20250519 | 1,275 | 1,294 | 1,264 | 1,292 | 900 | 14 | 101% | 101% | 60% | ▲ | 98% | 106% | 107% | 93% | 103% |
| 20250520 | 1,239 | 1,253 | 1,215 | 1,215 | 1,500 | -77 | 94% | 98% | 167% | ▼ | 110% | 109% | 109% | 87% | 100% |
| 20250521 | 1,215 | 1,435 | 1,206 | 1,342 | 44,600 | 127 | 110% | 110% | 2973% | ▲ | 100% | 103% | 103% | 97% | 110% |
| 20250522 | 1,282 | 1,313 | 1,278 | 1,278 | 1,200 | -64 | 95% | 100% | 3% | ▼ | 105% | 103% | 105% | 92% | 105% |
| 20250523 | 1,252 | 1,312 | 1,252 | 1,312 | 400 | 34 | 103% | 105% | 33% | ▲ | 99% | 101% | 0% | 94% | 108% |
| 20250526 | 1,282 | 1,308 | 1,254 | 1,270 | 2,200 | -42 | 97% | 99% | 550% | ▼ | 103% | 103% | 0% | 91% | 105% |
| 20250527 | 1,283 | 1,323 | 1,281 | 1,322 | 1,800 | 52 | 104% | 103% | 82% | ▲ | 100% | 102% | 0% | 95% | 109% |
| 20250528 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | -30 | 98% | 100% | 6% | ▼ | 96% | 98% | 0% | 93% | 106% |
| 20250529 | 1,349 | 1,410 | 1,294 | 1,294 | 2,800 | 2 | 100% | 96% | 2800% | ▲ | 100% | 102% | 0% | 93% | 107% |
| 20250530 | 1,297 | 1,301 | 1,297 | 1,301 | 500 | 7 | 101% | 100% | 18% | ▲▲ | 101% | 101% | 0% | 94% | 107% |
| 20250602 | 1,301 | 1,320 | 1,301 | 1,320 | 1,300 | 19 | 101% | 101% | 260% | ▲▲▲ | 98% | 97% | 0% | 95% | 109% |
| 20250603 | 1,350 | 1,350 | 1,320 | 1,320 | 800 | 0 | 100% | 98% | 62% | -- | 100% | 0% | 0% | 95% | 109% |
| 20250604 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 0 | 100% | 100% | 13% | -- | 98% | 0% | 0% | 95% | 109% |
| 20250605 | 1,350 | 1,350 | 1,320 | 1,320 | 200 | 0 | 100% | 98% | 200% | -- | 99% | 0% | 0% | 98% | 109% |
| 20250606 | 1,320 | 1,320 | 1,313 | 1,313 | 300 | -7 | 99% | 99% | 150% | ▼ | % | % | % | 98% | 108% |
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 | 0 | 27,700 | 0 | 12,400 | 0 | 15,300 |
| 2025-05-23 | 0 | 28,200 | 0 | 12,500 | 0 | 15,700 |
| 2025-05-16 | 0 | 30,000 | 0 | 12,400 | 0 | 17,600 |
| 2025-05-09 | 0 | 30,100 | 0 | 12,600 | 0 | 17,500 |
| 2025-05-02 | 0 | 32,200 | 0 | 12,400 | 0 | 19,800 |
| 2025-04-25 | 0 | 37,100 | 0 | 13,300 | 0 | 23,800 |
| 2025-04-18 | 0 | 38,600 | 0 | 13,400 | 0 | 25,200 |
| 2025-04-11 | 4,500 | 32,500 | 4,500 | 10,900 | 0 | 21,600 |
| 2025-04-04 | 0 | 34,400 | 0 | 11,500 | 0 | 22,900 |
| 2025-03-28 | 0 | 42,700 | 0 | 13,000 | 0 | 29,700 |
| 2025-03-21 | 0 | 43,200 | 0 | 12,900 | 0 | 30,300 |
| 2025-03-14 | 0 | 45,200 | 0 | 15,000 | 0 | 30,200 |
| 2025-03-07 | 0 | 46,700 | 0 | 15,600 | 0 | 31,100 |
| 2025-02-28 | 0 | 47,900 | 0 | 14,900 | 0 | 33,000 |
| 2025-02-21 | 0 | 47,300 | 0 | 14,800 | 0 | 32,500 |
| 2025-02-14 | 0 | 48,500 | 0 | 14,700 | 0 | 33,800 |
| 2025-02-07 | 0 | 50,700 | 0 | 15,600 | 0 | 35,100 |
| 2025-01-31 | 0 | 54,400 | 0 | 15,600 | 0 | 38,800 |
| 2025-01-24 | 0 | 59,600 | 0 | 20,400 | 0 | 39,200 |
| 2025-01-17 | 0 | 67,500 | 0 | 27,100 | 0 | 40,400 |
| 2025-01-10 | 0 | 62,800 | 0 | 26,600 | 0 | 36,200 |
| 2024-12-27 | 0 | 60,600 | 0 | 26,400 | 0 | 34,200 |
| 2024-12-20 | 0 | 48,000 | 0 | 14,800 | 0 | 33,200 |
| 2024-12-13 | 0 | 44,300 | 0 | 14,600 | 0 | 29,700 |
| 2024-12-06 | 0 | 42,300 | 0 | 14,200 | 0 | 28,100 |
| 2024-11-29 | 0 | 41,000 | 0 | 14,300 | 0 | 26,700 |
| 2024-11-22 | 0 | 41,200 | 0 | 14,400 | 0 | 26,800 |
| 2024-11-15 | 0 | 40,900 | 0 | 14,100 | 0 | 26,800 |
| 2024-11-08 | 0 | 40,800 | 0 | 13,800 | 0 | 27,000 |
| 2024-11-01 | 0 | 39,600 | 0 | 13,700 | 0 | 25,900 |
| 2024-10-25 | 0 | 39,000 | 0 | 13,600 | 0 | 25,400 |
| 2024-10-18 | 0 | 39,600 | 0 | 14,000 | 0 | 25,600 |
| 2024-10-11 | 0 | 38,800 | 0 | 14,000 | 0 | 24,800 |
| 2024-10-04 | 0 | 38,000 | 0 | 13,800 | 0 | 24,200 |
| 2024-09-27 | 0 | 33,900 | 0 | 13,900 | 0 | 20,000 |
| 2024-09-20 | 0 | 36,600 | 0 | 16,300 | 0 | 20,300 |
| 2024-09-13 | 0 | 40,500 | 0 | 20,200 | 0 | 20,300 |
| 2024-09-06 | 0 | 44,300 | 0 | 20,900 | 0 | 23,400 |
| 2024-08-30 | 0 | 44,100 | 0 | 21,200 | 0 | 22,900 |
| 2024-08-23 | 0 | 44,400 | 0 | 21,900 | 0 | 22,500 |
| 2024-08-16 | 0 | 45,200 | 0 | 22,700 | 0 | 22,500 |
| 2024-08-09 | 0 | 46,400 | 0 | 23,700 | 0 | 22,700 |
| 2024-08-02 | 0 | 49,800 | 0 | 28,800 | 0 | 21,000 |
| 2024-07-26 | 0 | 51,500 | 0 | 30,400 | 0 | 21,100 |
| 2024-07-19 | 0 | 52,700 | 0 | 30,500 | 0 | 22,200 |
| 2024-07-12 | 0 | 54,300 | 0 | 32,000 | 0 | 22,300 |
| 2024-07-05 | 0 | 54,100 | 0 | 33,000 | 0 | 21,100 |
| 2024-06-28 | 0 | 58,700 | 0 | 35,700 | 0 | 23,000 |
| 2024-06-21 | 0 | 60,600 | 0 | 36,100 | 0 | 24,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 15:00 | Ｇ－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 |
| 20250527 | 15:00 | Ｇ－日本ナレッジ | 剰余金の配当に関するお知らせ |
| 20250515 | 15:00 | Ｇ－日本ナレッジ | 2025年3月期決算説明資料 |
| 20250515 | 15:00 | Ｇ－日本ナレッジ | 2025年３月期 決算短信〔日本基準〕（非連結） |
| 20250425 | 12:00 | Ｇ－日本ナレッジ | 主要株主の異動に関するお知らせ |
| 20250214 | 15:00 | Ｇ－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） |
| 20250214 | 15:00 | Ｇ－日本ナレッジ | 2025年3月期第３四半期決算説明資料 |
| 20241114 | 15:00 | Ｇ－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） |
| 20241114 | 15:00 | Ｇ－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 |
| 20241114 | 15:00 | Ｇ－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 |
| 20240814 | 15:00 | Ｇ－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） |
| 20240814 | 15:00 | Ｇ－日本ナレッジ | 2025年３月期 第１四半期決算説明資料 |
| 20240701 | 16:00 | Ｇ－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 |
| 20240628 | 13:00 | Ｇ－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 |
| 20240627 | 16:00 | Ｇ－日本ナレッジ | 新役員体制に関するお知らせ |
| 20240527 | 15:00 | Ｇ－日本ナレッジ | 剰余金の配当に関するお知らせ |
| 20240214 | 15:00 | Ｇ－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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VPBV | 350 | 2025-05-12 15:52 | 日本ナレッジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100VNCU | 350 | 2025-04-23 15:56 | 日本ナレッジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100VMHQ | 350 | 2025-04-21 15:42 | 日本ナレッジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100VMEV | 350 | 2025-04-15 15:55 | 日本ナレッジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100VJDI | 350 | 2025-04-03 15:55 | 日本ナレッジ株式会社 | 光通信株式会社 | 変更報告書 |
| S100V1MD | 350 | 2025-01-10 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
| code | cate | site_title | modified |
|---|---|---|---|
| 5252 | 1 | TOP｜日本ナレッジ株式会社 | 2025-06-07 12:23:45 |
| 5252 | 2 | IR news｜日本ナレッジ株式会社 | 2024-06-26 17:37:35 |
| 5252 | 2 | IR TOP｜日本ナレッジ株式会社 | 2024-06-26 17:37:34 |
| 5252 | 3 | お知らせ一覧｜日本ナレッジ株式会社 | 2024-06-26 17:37:33 |