| 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 | 945 | 945 | 933 | 935 | 3,500 | -10 | 99% | 99% | 121% | ▼ | 100% | 103% | 104% | 91% | 103% |
| 20240925 | 939 | 939 | 930 | 936 | 2,400 | 1 | 100% | 100% | 69% | ▲ | 99% | 102% | 103% | 91% | 103% |
| 20240926 | 945 | 945 | 934 | 939 | 8,700 | 3 | 100% | 99% | 363% | ▲▲ | 101% | 102% | 104% | 91% | 103% |
| 20240927 | 942 | 954 | 942 | 954 | 3,000 | 15 | 102% | 101% | 34% | ▲▲▲ | 100% | 100% | 102% | 93% | 105% |
| 20240930 | 957 | 960 | 952 | 960 | 10,700 | 6 | 101% | 100% | 357% | ▲▲▲▲ | 100% | 99% | 101% | 93% | 105% |
| 20241001 | 966 | 966 | 960 | 966 | 5,000 | 6 | 101% | 100% | 47% | ▲▲▲▲▲ | 99% | 99% | 101% | 94% | 106% |
| 20241002 | 966 | 967 | 959 | 959 | 2,400 | -7 | 99% | 99% | 48% | ▼ | 99% | 99% | 101% | 94% | 105% |
| 20241003 | 966 | 966 | 953 | 953 | 2,400 | -6 | 99% | 99% | 100% | ▼▼ | 100% | 101% | 102% | 95% | 105% |
| 20241004 | 952 | 952 | 950 | 952 | 2,000 | -1 | 100% | 100% | 83% | ▼▼▼ | 100% | 101% | 101% | 95% | 105% |
| 20241007 | 957 | 957 | 947 | 954 | 3,200 | 2 | 100% | 100% | 160% | ▲ | 100% | 101% | 101% | 99% | 105% |
| 20241008 | 954 | 954 | 947 | 954 | 900 | 0 | 100% | 100% | 28% | -- | 100% | 102% | 101% | 99% | 105% |
| 20241009 | 949 | 953 | 947 | 952 | 900 | -2 | 100% | 100% | 100% | ▼ | 101% | 101% | 100% | 99% | 105% |
| 20241010 | 953 | 961 | 943 | 961 | 3,300 | 9 | 101% | 101% | 367% | ▲ | 100% | 101% | 99% | 99% | 105% |
| 20241011 | 963 | 965 | 961 | 963 | 1,400 | 2 | 100% | 100% | 42% | ▲▲ | 100% | 101% | 99% | 100% | 106% |
| 20241015 | 965 | 968 | 965 | 968 | 2,500 | 5 | 101% | 100% | 179% | ▲▲▲ | 101% | 102% | 101% | 100% | 106% |
| 20241016 | 950 | 960 | 948 | 960 | 5,000 | -8 | 99% | 101% | 200% | ▼ | 100% | 101% | 100% | 99% | 105% |
| 20241017 | 958 | 960 | 958 | 960 | 1,200 | 0 | 100% | 100% | 24% | -- | 101% | 100% | 99% | 99% | 104% |
| 20241018 | 964 | 980 | 960 | 976 | 3,000 | 16 | 102% | 101% | 250% | ▲ | 100% | 99% | 98% | 100% | 104% |
| 20241021 | 973 | 978 | 972 | 972 | 1,200 | -4 | 100% | 100% | 40% | ▼ | 100% | 98% | 98% | 100% | 104% |
| 20241022 | 970 | 970 | 962 | 970 | 500 | -2 | 100% | 100% | 42% | ▼▼ | 100% | 99% | 98% | 99% | 104% |
| 20241023 | 963 | 963 | 962 | 962 | 500 | -8 | 99% | 100% | 100% | ▼▼▼ | 100% | 98% | 98% | 99% | 103% |
| 20241024 | 962 | 964 | 960 | 960 | 800 | -2 | 100% | 100% | 160% | ▼▼▼▼ | 99% | 100% | 98% | 98% | 102% |
| 20241025 | 960 | 964 | 950 | 950 | 1,000 | -10 | 99% | 99% | 125% | ▼▼▼▼▼ | 100% | 101% | 99% | 97% | 100% |
| 20241028 | 947 | 950 | 947 | 949 | 3,400 | -1 | 100% | 100% | 340% | ▼▼▼▼▼▼ | 100% | 101% | 99% | 97% | 100% |
| 20241029 | 950 | 958 | 947 | 947 | 2,700 | -2 | 100% | 100% | 79% | ▼▼▼▼▼▼▼ | 101% | 101% | 100% | 97% | 100% |
| 20241030 | 940 | 950 | 936 | 946 | 4,800 | -1 | 100% | 101% | 178% | ▼▼▼▼▼▼▼▼ | 101% | 100% | 99% | 97% | 100% |
| 20241031 | 946 | 957 | 942 | 957 | 2,100 | 11 | 101% | 101% | 44% | ▲ | 99% | 98% | 96% | 98% | 101% |
| 20241101 | 969 | 969 | 956 | 956 | 5,000 | -1 | 100% | 99% | 238% | ▼ | 99% | 99% | 98% | 98% | 101% |
| 20241105 | 956 | 956 | 951 | 951 | 300 | -5 | 99% | 99% | 6% | ▼▼ | 98% | 98% | 99% | 97% | 101% |
| 20241106 | 962 | 962 | 940 | 942 | 2,100 | -9 | 99% | 98% | 700% | ▼▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20241107 | 942 | 945 | 942 | 942 | 1,400 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 103% | 97% | 100% |
| 20241108 | 944 | 954 | 941 | 946 | 700 | 4 | 100% | 100% | 50% | ▲ | 100% | 99% | 102% | 97% | 100% |
| 20241111 | 946 | 946 | 944 | 944 | 500 | -2 | 100% | 100% | 71% | ▼ | 99% | 98% | 102% | 97% | 100% |
| 20241112 | 946 | 946 | 941 | 941 | 400 | -3 | 100% | 99% | 80% | ▼▼ | 100% | 98% | 103% | 96% | 100% |
| 20241113 | 942 | 942 | 942 | 942 | 200 | 1 | 100% | 100% | 50% | ▲ | 100% | 99% | 103% | 97% | 100% |
| 20241114 | 942 | 942 | 940 | 940 | 900 | -2 | 100% | 100% | 450% | ▼ | 99% | 99% | 103% | 96% | 100% |
| 20241118 | 940 | 940 | 930 | 930 | 1,000 | -10 | 99% | 99% | 111% | ▼▼ | 99% | 99% | 104% | 95% | 100% |
| 20241119 | 936 | 936 | 922 | 924 | 1,500 | -6 | 99% | 99% | 150% | ▼▼▼ | 100% | 101% | 105% | 95% | 100% |
| 20241120 | 924 | 930 | 920 | 922 | 1,700 | -2 | 100% | 100% | 113% | ▼▼▼▼ | 101% | 101% | 105% | 95% | 100% |
| 20241121 | 922 | 930 | 920 | 930 | 1,900 | 8 | 101% | 101% | 112% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241122 | 920 | 921 | 920 | 921 | 800 | -9 | 99% | 100% | 42% | ▼ | 100% | 101% | 98% | 96% | 100% |
| 20241125 | 922 | 930 | 922 | 922 | 1,100 | 1 | 100% | 100% | 138% | ▲ | 101% | 101% | 98% | 96% | 100% |
| 20241126 | 920 | 930 | 920 | 929 | 4,900 | 7 | 101% | 101% | 445% | ▲▲ | 99% | 101% | 97% | 97% | 101% |
| 20241127 | 929 | 929 | 922 | 922 | 700 | -7 | 99% | 99% | 14% | ▼ | 100% | 102% | 96% | 96% | 100% |
| 20241128 | 931 | 932 | 924 | 932 | 1,100 | 10 | 101% | 100% | 157% | ▲ | 100% | 104% | 96% | 97% | 101% |
| 20241129 | 931 | 933 | 930 | 932 | 1,800 | 0 | 100% | 100% | 164% | -- | 100% | 104% | 96% | 97% | 101% |
| 20241202 | 933 | 934 | 928 | 933 | 3,800 | 1 | 100% | 100% | 211% | ▲ | 101% | 99% | 96% | 98% | 101% |
| 20241203 | 934 | 939 | 932 | 939 | 5,000 | 6 | 101% | 101% | 132% | ▲▲ | 101% | 96% | 95% | 99% | 102% |
| 20241204 | 940 | 949 | 940 | 949 | 2,600 | 10 | 101% | 101% | 52% | ▲▲▲ | 102% | 95% | 94% | 100% | 103% |
| 20241205 | 949 | 969 | 941 | 969 | 31,900 | 20 | 102% | 102% | 1227% | ▲▲▲▲ | 95% | 92% | 91% | 100% | 105% |
| 20241206 | 976 | 976 | 920 | 926 | 23,000 | -43 | 96% | 95% | 72% | ▼ | 97% | 96% | 0% | 96% | 101% |
| 20241209 | 927 | 927 | 876 | 901 | 10,100 | -25 | 97% | 97% | 44% | ▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241210 | 910 | 910 | 901 | 904 | 4,200 | 3 | 100% | 99% | 42% | ▲ | 100% | 99% | 0% | 93% | 100% |
| 20241211 | 904 | 906 | 891 | 902 | 6,700 | -2 | 100% | 100% | 160% | ▼ | 99% | 99% | 0% | 93% | 100% |
| 20241212 | 902 | 902 | 892 | 892 | 1,800 | -10 | 99% | 99% | 27% | ▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241213 | 893 | 893 | 890 | 890 | 2,900 | -2 | 100% | 100% | 161% | ▼▼▼ | 99% | 99% | 0% | 92% | 100% |
| 20241216 | 898 | 898 | 891 | 891 | 1,000 | 1 | 100% | 99% | 34% | ▲ | 100% | 99% | 0% | 92% | 100% |
| 20241217 | 896 | 903 | 896 | 896 | 2,500 | 5 | 101% | 100% | 250% | ▲▲ | 99% | 0% | 0% | 92% | 101% |
| 20241218 | 904 | 904 | 892 | 897 | 1,000 | 1 | 100% | 99% | 40% | ▲▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20241219 | 894 | 894 | 891 | 891 | 600 | -6 | 99% | 100% | 60% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 891 | 897 | 890 | 890 | 2,100 | -1 | 100% | 100% | 350% | ▼▼ | % | % | % | 92% | 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 | 600 | 45,000 | 600 | 9,000 | 0 | 36,000 |
| 2024-12-06 | 0 | 44,200 | 0 | 8,300 | 0 | 35,900 |
| 2024-11-29 | 0 | 37,200 | 0 | 4,500 | 0 | 32,700 |
| 2024-11-22 | 0 | 36,500 | 0 | 4,400 | 0 | 32,100 |
| 2024-11-15 | 0 | 36,100 | 0 | 4,300 | 0 | 31,800 |
| 2024-11-08 | 0 | 36,300 | 0 | 4,300 | 0 | 32,000 |
| 2024-11-01 | 0 | 36,200 | 0 | 4,400 | 0 | 31,800 |
| 2024-10-25 | 0 | 39,100 | 0 | 4,400 | 0 | 34,700 |
| 2024-10-18 | 0 | 39,600 | 0 | 4,400 | 0 | 35,200 |
| 2024-10-11 | 0 | 42,100 | 0 | 4,400 | 0 | 37,700 |
| 2024-10-04 | 0 | 42,600 | 0 | 4,400 | 0 | 38,200 |
| 2024-09-27 | 0 | 44,500 | 0 | 4,400 | 0 | 40,100 |
| 2024-09-20 | 0 | 45,500 | 0 | 4,400 | 0 | 41,100 |
| 2024-09-13 | 0 | 45,700 | 0 | 4,400 | 0 | 41,300 |
| 2024-09-06 | 0 | 45,900 | 0 | 4,500 | 0 | 41,400 |
| 2024-08-30 | 0 | 59,000 | 0 | 6,400 | 0 | 52,600 |
| 2024-08-23 | 0 | 42,400 | 0 | 6,000 | 0 | 36,400 |
| 2024-08-16 | 0 | 42,200 | 0 | 6,300 | 0 | 35,900 |
| 2024-08-09 | 0 | 41,300 | 0 | 5,400 | 0 | 35,900 |
| 2024-08-02 | 0 | 45,800 | 0 | 8,500 | 0 | 37,300 |
| 2024-07-26 | 0 | 48,300 | 0 | 11,500 | 0 | 36,800 |
| 2024-07-19 | 0 | 55,500 | 0 | 17,400 | 0 | 38,100 |
| 2024-07-12 | 0 | 57,500 | 0 | 18,100 | 0 | 39,400 |
| 2024-07-05 | 0 | 64,100 | 0 | 17,600 | 0 | 46,500 |
| 2024-06-28 | 0 | 67,800 | 0 | 20,500 | 0 | 47,300 |
| 2024-06-21 | 0 | 70,700 | 0 | 19,600 | 0 | 51,100 |
| 2024-06-14 | 0 | 79,400 | 0 | 20,100 | 0 | 59,300 |
| 2024-06-07 | 0 | 58,200 | 0 | 11,900 | 0 | 46,300 |
| 2024-05-31 | 0 | 51,200 | 0 | 10,900 | 0 | 40,300 |
| 2024-05-24 | 0 | 46,100 | 0 | 9,700 | 0 | 36,400 |
| 2024-05-17 | 0 | 43,800 | 0 | 9,700 | 0 | 34,100 |
| 2024-05-10 | 0 | 45,400 | 0 | 9,800 | 0 | 35,600 |
| 2024-05-02 | 0 | 48,800 | 0 | 9,900 | 0 | 38,900 |
| 2024-04-26 | 0 | 47,600 | 0 | 9,500 | 0 | 38,100 |
| 2024-04-19 | 0 | 275,700 | 0 | 236,900 | 0 | 38,800 |
| 2024-04-12 | 0 | 133,100 | 0 | 89,100 | 0 | 44,000 |
| 2024-04-05 | 0 | 120,200 | 0 | 75,400 | 0 | 44,800 |
| 2024-03-29 | 0 | 127,900 | 0 | 77,000 | 0 | 50,900 |
| 2024-03-22 | 0 | 124,000 | 0 | 73,700 | 0 | 50,300 |
| 2024-03-15 | 0 | 121,900 | 0 | 71,400 | 0 | 50,500 |
| 2024-03-08 | 0 | 113,400 | 0 | 64,400 | 0 | 49,000 |
| 2024-03-01 | 0 | 82,200 | 0 | 40,700 | 0 | 41,500 |
| 2024-02-22 | 0 | 72,000 | 0 | 31,400 | 0 | 40,600 |
| 2024-02-16 | 0 | 68,600 | 0 | 27,300 | 0 | 41,300 |
| 2024-02-09 | 0 | 60,000 | 0 | 21,700 | 0 | 38,300 |
| 2024-02-02 | 0 | 54,100 | 0 | 18,500 | 0 | 35,600 |
| 2024-01-26 | 0 | 53,000 | 0 | 18,000 | 0 | 35,000 |
| 2024-01-19 | 0 | 45,300 | 0 | 15,500 | 0 | 29,800 |
| 2024-01-12 | 0 | 34,200 | 0 | 5,800 | 0 | 28,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7435 | 1 | NADEX［株式会社ナ・デックス］ | 2024-12-22 00:20:53 |
| 7435 | 2 | 第74期 定時株主総会決議ご通知 - NADEX［株式会社ナ・デックス］ | 2024-07-23 14:30:22 |
| 7435 | 2 | 第74期 定時株主総会招集ご通知 - NADEX［株式会社ナ・デックス］ | 2024-06-27 01:40:28 |
| 7435 | 2 | 投資家向け情報 - NADEX［株式会社ナ・デックス］ | 2024-06-18 08:52:20 |
| 7435 | 2 | 個人投資家の皆様へ - NADEX［株式会社ナ・デックス］ | 2024-06-15 13:13:28 |
| 7435 | 2 | IR資料室 - NADEX［株式会社ナ・デックス］ | 2024-06-15 13:13:26 |
| 7435 | 3 | 2025年４月期半期報告書の提出期限延長に関する承認申請書提出のお知らせ - NADEX［株式会社ナ・デックス］ | 2024-12-17 00:32:09 |
| 7435 | 3 | 2025年４月期半期報告書の提出期限延長に係る承認のお知らせ - NADEX［株式会社ナ・デックス］ | 2024-12-17 00:32:06 |
| 7435 | 3 | 剰余金の配当(中間配当)に関するお知らせ - NADEX［株式会社ナ・デックス］ | 2024-12-14 00:31:39 |
| 7435 | 3 | (開示事項の経過)インド現地法人設立の進捗状況に関するお知らせ - NADEX［株式会社ナ・デックス］ | 2024-12-14 00:31:37 |