| 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 | 2,600 | 2,600 | 2,540 | 2,548 | 33,600 | -16 | 99% | 98% | 46% | ▼ | 98% | 98% | 93% | 99% | 105% |
| 20240925 | 2,577 | 2,577 | 2,509 | 2,521 | 25,200 | -27 | 99% | 98% | 75% | ▼▼ | 102% | 99% | 93% | 98% | 104% |
| 20240926 | 2,550 | 2,623 | 2,548 | 2,607 | 59,700 | 86 | 103% | 102% | 237% | ▲ | 99% | 91% | 91% | 100% | 108% |
| 20240927 | 2,614 | 2,622 | 2,562 | 2,578 | 28,300 | -29 | 99% | 99% | 47% | ▼ | 99% | 96% | 93% | 99% | 107% |
| 20240930 | 2,557 | 2,565 | 2,508 | 2,536 | 31,500 | -42 | 98% | 99% | 111% | ▼▼ | 100% | 98% | 93% | 97% | 105% |
| 20241001 | 2,526 | 2,546 | 2,475 | 2,523 | 28,100 | -13 | 99% | 100% | 89% | ▼▼▼ | 91% | 96% | 91% | 97% | 104% |
| 20241002 | 2,580 | 2,599 | 2,337 | 2,346 | 143,400 | -177 | 93% | 91% | 510% | ▼▼▼▼ | 100% | 101% | 99% | 90% | 100% |
| 20241003 | 2,380 | 2,423 | 2,351 | 2,382 | 63,200 | 36 | 102% | 100% | 44% | ▲ | 103% | 100% | 99% | 91% | 102% |
| 20241004 | 2,381 | 2,457 | 2,378 | 2,443 | 46,300 | 61 | 103% | 103% | 73% | ▲▲ | 100% | 96% | 93% | 94% | 104% |
| 20241007 | 2,476 | 2,495 | 2,437 | 2,486 | 37,200 | 43 | 102% | 100% | 80% | ▲▲▲ | 99% | 98% | 94% | 95% | 106% |
| 20241008 | 2,436 | 2,436 | 2,393 | 2,407 | 33,400 | -79 | 97% | 99% | 90% | ▼ | 99% | 99% | 95% | 92% | 103% |
| 20241009 | 2,408 | 2,410 | 2,365 | 2,386 | 30,000 | -21 | 99% | 99% | 90% | ▼▼ | 98% | 96% | 95% | 92% | 102% |
| 20241010 | 2,411 | 2,411 | 2,356 | 2,369 | 30,600 | -17 | 99% | 98% | 102% | ▼▼▼ | 99% | 98% | 97% | 91% | 101% |
| 20241011 | 2,359 | 2,359 | 2,327 | 2,330 | 36,500 | -39 | 98% | 99% | 119% | ▼▼▼▼ | 101% | 100% | 98% | 89% | 100% |
| 20241015 | 2,346 | 2,390 | 2,325 | 2,376 | 31,300 | 46 | 102% | 101% | 86% | ▲ | 99% | 100% | 98% | 91% | 102% |
| 20241016 | 2,341 | 2,371 | 2,311 | 2,311 | 37,200 | -65 | 97% | 99% | 119% | ▼ | 100% | 99% | 99% | 89% | 100% |
| 20241017 | 2,311 | 2,335 | 2,311 | 2,313 | 23,100 | 2 | 100% | 100% | 62% | ▲ | 99% | 97% | 98% | 89% | 100% |
| 20241018 | 2,331 | 2,346 | 2,314 | 2,314 | 16,500 | 1 | 100% | 99% | 71% | ▲▲ | 101% | 96% | 98% | 89% | 100% |
| 20241021 | 2,335 | 2,365 | 2,321 | 2,349 | 32,400 | 35 | 102% | 101% | 196% | ▲▲▲ | 98% | 96% | 98% | 90% | 102% |
| 20241022 | 2,332 | 2,343 | 2,280 | 2,285 | 35,300 | -64 | 97% | 98% | 109% | ▼ | 99% | 99% | 100% | 88% | 100% |
| 20241023 | 2,285 | 2,296 | 2,254 | 2,265 | 23,900 | -20 | 99% | 99% | 68% | ▼▼ | 101% | 101% | 102% | 87% | 100% |
| 20241024 | 2,233 | 2,264 | 2,231 | 2,252 | 27,000 | -13 | 99% | 101% | 113% | ▼▼▼ | 99% | 102% | 101% | 86% | 100% |
| 20241025 | 2,252 | 2,252 | 2,205 | 2,221 | 22,100 | -31 | 99% | 99% | 82% | ▼▼▼▼ | 100% | 103% | 102% | 86% | 100% |
| 20241028 | 2,230 | 2,269 | 2,166 | 2,229 | 72,600 | 8 | 100% | 100% | 329% | ▲ | 101% | 102% | 102% | 88% | 100% |
| 20241029 | 2,233 | 2,286 | 2,200 | 2,264 | 47,200 | 35 | 102% | 101% | 65% | ▲▲ | 99% | 100% | 99% | 90% | 102% |
| 20241030 | 2,279 | 2,279 | 2,214 | 2,247 | 67,700 | -17 | 99% | 99% | 143% | ▼ | 101% | 100% | 99% | 90% | 101% |
| 20241031 | 2,276 | 2,308 | 2,253 | 2,298 | 26,300 | 51 | 102% | 101% | 39% | ▲ | 99% | 100% | 98% | 92% | 103% |
| 20241101 | 2,290 | 2,297 | 2,240 | 2,262 | 21,900 | -36 | 98% | 99% | 83% | ▼ | 100% | 100% | 99% | 91% | 102% |
| 20241105 | 2,266 | 2,316 | 2,239 | 2,268 | 21,300 | 6 | 100% | 100% | 97% | ▲ | 99% | 100% | 99% | 91% | 102% |
| 20241106 | 2,268 | 2,304 | 2,231 | 2,256 | 35,400 | -12 | 99% | 99% | 166% | ▼ | 99% | 99% | 97% | 94% | 102% |
| 20241107 | 2,297 | 2,306 | 2,256 | 2,281 | 28,400 | 25 | 101% | 99% | 80% | ▲ | 98% | 98% | 97% | 96% | 103% |
| 20241108 | 2,303 | 2,328 | 2,263 | 2,265 | 24,900 | -16 | 99% | 98% | 88% | ▼ | 101% | 101% | 100% | 95% | 102% |
| 20241111 | 2,245 | 2,284 | 2,245 | 2,265 | 12,300 | 0 | 100% | 101% | 49% | -- | 99% | 99% | 97% | 95% | 102% |
| 20241112 | 2,277 | 2,307 | 2,248 | 2,259 | 22,800 | -6 | 100% | 99% | 185% | ▼ | 100% | 98% | 97% | 95% | 102% |
| 20241113 | 2,278 | 2,291 | 2,247 | 2,268 | 32,100 | 9 | 100% | 100% | 141% | ▲ | 98% | 98% | 97% | 97% | 102% |
| 20241114 | 2,268 | 2,294 | 2,224 | 2,224 | 19,500 | -44 | 98% | 98% | 61% | ▼ | 100% | 96% | 98% | 95% | 100% |
| 20241115 | 2,265 | 2,290 | 2,258 | 2,260 | 17,500 | 36 | 102% | 100% | 90% | ▲ | 98% | 97% | 98% | 96% | 102% |
| 20241118 | 2,260 | 2,260 | 2,217 | 2,219 | 20,700 | -41 | 98% | 98% | 118% | ▼ | 100% | 101% | 100% | 94% | 100% |
| 20241119 | 2,222 | 2,270 | 2,196 | 2,222 | 31,400 | 3 | 100% | 100% | 152% | ▲ | 99% | 101% | 100% | 97% | 100% |
| 20241120 | 2,208 | 2,216 | 2,170 | 2,181 | 31,900 | -41 | 98% | 99% | 102% | ▼ | 99% | 99% | 101% | 95% | 100% |
| 20241121 | 2,197 | 2,213 | 2,174 | 2,181 | 33,500 | 0 | 100% | 99% | 105% | -- | 101% | 100% | 102% | 95% | 100% |
| 20241122 | 2,181 | 2,219 | 2,175 | 2,203 | 21,700 | 22 | 101% | 101% | 65% | ▲ | 101% | 98% | 100% | 96% | 101% |
| 20241125 | 2,220 | 2,242 | 2,184 | 2,239 | 38,000 | 36 | 102% | 101% | 175% | ▲▲ | 98% | 96% | 100% | 97% | 103% |
| 20241126 | 2,223 | 2,244 | 2,172 | 2,186 | 29,000 | -53 | 98% | 98% | 76% | ▼ | 99% | 100% | 101% | 95% | 100% |
| 20241127 | 2,186 | 2,219 | 2,158 | 2,174 | 20,000 | -12 | 99% | 99% | 69% | ▼▼ | 99% | 100% | 101% | 95% | 100% |
| 20241128 | 2,190 | 2,206 | 2,151 | 2,170 | 15,500 | -4 | 100% | 99% | 78% | ▼▼▼ | 99% | 101% | 101% | 94% | 100% |
| 20241129 | 2,165 | 2,170 | 2,140 | 2,140 | 24,300 | -30 | 99% | 99% | 157% | ▼▼▼▼ | 98% | 102% | 100% | 94% | 100% |
| 20241202 | 2,163 | 2,163 | 2,124 | 2,125 | 31,300 | -15 | 99% | 98% | 129% | ▼▼▼▼▼ | 103% | 104% | 102% | 93% | 100% |
| 20241203 | 2,125 | 2,222 | 2,125 | 2,185 | 44,800 | 60 | 103% | 103% | 143% | ▲ | 99% | 101% | 100% | 96% | 103% |
| 20241204 | 2,174 | 2,174 | 2,144 | 2,154 | 22,800 | -31 | 99% | 99% | 51% | ▼ | 100% | 101% | 99% | 94% | 101% |
| 20241205 | 2,181 | 2,210 | 2,168 | 2,187 | 25,500 | 33 | 102% | 100% | 112% | ▲ | 101% | 101% | 99% | 96% | 103% |
| 20241206 | 2,187 | 2,240 | 2,187 | 2,207 | 23,400 | 20 | 101% | 101% | 92% | ▲▲ | 97% | 98% | 0% | 97% | 104% |
| 20241209 | 2,257 | 2,257 | 2,200 | 2,200 | 32,300 | -7 | 100% | 97% | 138% | ▼ | 100% | 100% | 0% | 97% | 104% |
| 20241210 | 2,200 | 2,238 | 2,192 | 2,200 | 25,700 | 0 | 100% | 100% | 80% | -- | 99% | 98% | 0% | 97% | 104% |
| 20241211 | 2,220 | 2,220 | 2,181 | 2,188 | 28,600 | -12 | 99% | 99% | 111% | ▼ | 100% | 97% | 0% | 97% | 103% |
| 20241212 | 2,220 | 2,234 | 2,196 | 2,215 | 29,400 | 27 | 101% | 100% | 103% | ▲ | 101% | 98% | 0% | 98% | 104% |
| 20241213 | 2,179 | 2,211 | 2,163 | 2,196 | 42,400 | -19 | 99% | 101% | 144% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241216 | 2,197 | 2,216 | 2,164 | 2,165 | 17,500 | -31 | 99% | 99% | 41% | ▼▼ | 98% | 99% | 0% | 97% | 102% |
| 20241217 | 2,176 | 2,191 | 2,131 | 2,143 | 33,800 | -22 | 99% | 98% | 193% | ▼▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241218 | 2,143 | 2,146 | 2,114 | 2,114 | 37,000 | -29 | 99% | 99% | 109% | ▼▼▼▼ | 102% | 0% | 0% | 94% | 100% |
| 20241219 | 2,100 | 2,153 | 2,082 | 2,134 | 28,100 | 20 | 101% | 102% | 76% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 2,157 | 2,219 | 2,155 | 2,165 | 46,000 | 31 | 101% | 100% | 164% | ▲▲ | % | % | % | 97% | 102% |
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 | 11,900 | 9,800 | 6,100 | 4,900 | 5,800 | 4,900 |
| 2024-12-06 | 11,600 | 10,400 | 6,100 | 5,000 | 5,500 | 5,400 |
| 2024-11-29 | 12,100 | 13,100 | 6,000 | 5,100 | 6,100 | 8,000 |
| 2024-11-22 | 11,500 | 11,300 | 5,500 | 3,800 | 6,000 | 7,500 |
| 2024-11-15 | 11,500 | 10,800 | 5,600 | 3,900 | 5,900 | 6,900 |
| 2024-11-08 | 11,600 | 11,500 | 5,500 | 3,800 | 6,100 | 7,700 |
| 2024-11-01 | 13,500 | 12,800 | 7,800 | 3,800 | 5,700 | 9,000 |
| 2024-10-25 | 13,600 | 13,400 | 7,800 | 3,800 | 5,800 | 9,600 |
| 2024-10-18 | 18,400 | 14,300 | 12,800 | 4,500 | 5,600 | 9,800 |
| 2024-10-11 | 18,200 | 14,400 | 12,800 | 4,300 | 5,400 | 10,100 |
| 2024-10-04 | 19,800 | 12,800 | 12,800 | 4,400 | 7,000 | 8,400 |
| 2024-09-27 | 21,200 | 4,000 | 12,900 | 3,100 | 8,300 | 900 |
| 2024-09-20 | 20,900 | 3,900 | 12,900 | 2,600 | 8,000 | 1,300 |
| 2024-09-13 | 20,800 | 4,000 | 12,800 | 2,700 | 8,000 | 1,300 |
| 2024-09-06 | 26,700 | 5,100 | 13,400 | 2,800 | 13,300 | 2,300 |
| 2024-08-30 | 29,100 | 5,300 | 13,700 | 3,000 | 15,400 | 2,300 |
| 2024-08-23 | 31,000 | 5,200 | 17,700 | 2,700 | 13,300 | 2,500 |
| 2024-08-16 | 21,400 | 4,600 | 13,700 | 2,700 | 7,700 | 1,900 |
| 2024-08-09 | 18,200 | 6,100 | 12,800 | 2,600 | 5,400 | 3,500 |
| 2024-08-02 | 18,800 | 7,000 | 12,800 | 2,600 | 6,000 | 4,400 |
| 2024-07-26 | 18,500 | 7,800 | 12,800 | 5,100 | 5,700 | 2,700 |
| 2024-07-19 | 19,600 | 5,000 | 12,900 | 2,900 | 6,700 | 2,100 |
| 2024-07-12 | 17,900 | 5,700 | 12,800 | 3,100 | 5,100 | 2,600 |
| 2024-07-05 | 17,100 | 6,100 | 12,800 | 3,200 | 4,300 | 2,900 |
| 2024-06-28 | 23,900 | 5,500 | 13,100 | 3,300 | 10,800 | 2,200 |
| 2024-06-21 | 15,500 | 5,800 | 12,800 | 3,100 | 2,700 | 2,700 |
| 2024-06-14 | 15,900 | 5,600 | 12,800 | 3,100 | 3,100 | 2,500 |
| 2024-06-07 | 15,900 | 10,900 | 12,800 | 3,100 | 3,100 | 7,800 |
| 2024-05-31 | 9,800 | 12,000 | 7,300 | 3,100 | 2,500 | 8,900 |
| 2024-05-24 | 9,700 | 11,500 | 7,300 | 3,100 | 2,400 | 8,400 |
| 2024-05-17 | 9,400 | 11,000 | 7,300 | 3,200 | 2,100 | 7,800 |
| 2024-05-10 | 10,200 | 11,200 | 7,300 | 3,200 | 2,900 | 8,000 |
| 2024-05-02 | 10,600 | 12,000 | 7,300 | 3,300 | 3,300 | 8,700 |
| 2024-04-26 | 10,200 | 11,800 | 7,300 | 3,300 | 2,900 | 8,500 |
| 2024-04-19 | 10,700 | 12,100 | 7,300 | 3,600 | 3,400 | 8,500 |
| 2024-04-12 | 11,100 | 11,100 | 7,300 | 2,700 | 3,800 | 8,400 |
| 2024-04-05 | 12,100 | 11,700 | 7,300 | 3,200 | 4,800 | 8,500 |
| 2024-03-29 | 9,500 | 12,500 | 7,300 | 6,800 | 2,200 | 5,700 |
| 2024-03-22 | 9,300 | 11,200 | 7,300 | 5,300 | 2,000 | 5,900 |
| 2024-03-15 | 10,400 | 14,600 | 7,300 | 8,300 | 3,100 | 6,300 |
| 2024-03-08 | 14,100 | 11,300 | 12,300 | 7,100 | 1,800 | 4,200 |
| 2024-03-01 | 14,600 | 6,900 | 12,300 | 5,200 | 2,300 | 1,700 |
| 2024-02-22 | 14,600 | 3,400 | 12,300 | 2,600 | 2,300 | 800 |
| 2024-02-16 | 15,100 | 3,500 | 12,300 | 2,700 | 2,800 | 800 |
| 2024-02-09 | 15,400 | 3,600 | 12,300 | 2,600 | 3,100 | 1,000 |
| 2024-02-02 | 15,700 | 3,400 | 12,300 | 2,500 | 3,400 | 900 |
| 2024-01-26 | 15,500 | 4,000 | 12,300 | 2,600 | 3,200 | 1,400 |
| 2024-01-19 | 16,100 | 3,600 | 12,300 | 2,500 | 3,800 | 1,100 |
| 2024-01-12 | 16,000 | 10,500 | 12,300 | 7,500 | 3,700 | 3,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 16:30 | ナガイレーベ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241202 | 15:30 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20241101 | 15:00 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20241002 | 16:00 | ナガイレーベ | 2024年８月期 決算説明会 |
| 20241001 | 15:00 | ナガイレーベ | 自己株式の取得状況および終了に関するお知らせ |
| 20241001 | 15:00 | ナガイレーベ | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241001 | 15:00 | ナガイレーベ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240902 | 15:00 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20240801 | 15:00 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 17:00 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20240627 | 15:00 | ナガイレーベ | 2024年8月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240603 | 15:00 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20240507 | 15:00 | ナガイレーベ | 自己株式の取得状況に関するお知らせ |
| 20240403 | 16:00 | ナガイレーベ | 2024年8月期 第2四半期決算説明会 |
| 20240402 | 15:00 | ナガイレーベ | 2024年8月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240402 | 15:00 | ナガイレーベ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240109 | 15:00 | ナガイレーベ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7447 | 1 | ナガイレーベン株式会社 – 東京都千代田区 ナースウェア、ドクターウェア、スクラブ、手術衣 | 2024-12-22 00:21:01 |
| 7447 | 2 | 決算短信 – ナガイレーベン株式会社 | 2024-06-21 18:43:27 |
| 7447 | 2 | IR（English） – ナガイレーベン株式会社 | 2024-06-18 08:53:18 |
| 7447 | 2 | IRお問い合わせ – ナガイレーベン株式会社 | 2024-06-15 03:03:33 |
| 7447 | 2 | 電子公告 – ナガイレーベン株式会社 | 2024-06-15 03:03:31 |
| 7447 | 2 | 株式の概要 – ナガイレーベン株式会社 | 2024-06-15 03:03:30 |
| 7447 | 2 | アナリスト・ガバレッジ – ナガイレーベン株式会社 | 2024-06-15 03:03:29 |
| 7447 | 2 | 株主還元・配当金推移 – ナガイレーベン株式会社 | 2024-06-15 03:03:28 |
| 7447 | 2 | 株価情報 – ナガイレーベン株式会社 | 2024-06-15 03:03:26 |
| 7447 | 2 | 事業報告書 – ナガイレーベン株式会社 | 2024-06-15 03:03:25 |