| 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 | 3,195 | 3,215 | 3,190 | 3,200 | 3,500 | 15 | 100% | 100% | 130% | ▲ | 100% | 101% | 105% | 95% | 102% |
| 20240925 | 3,215 | 3,225 | 3,200 | 3,210 | 2,100 | 10 | 100% | 100% | 60% | ▲▲ | 100% | 101% | 105% | 95% | 102% |
| 20240926 | 3,215 | 3,225 | 3,195 | 3,200 | 2,700 | -10 | 100% | 100% | 129% | ▼ | 100% | 102% | 105% | 95% | 102% |
| 20240927 | 3,205 | 3,225 | 3,205 | 3,215 | 1,900 | 15 | 100% | 100% | 70% | ▲ | 101% | 103% | 105% | 96% | 102% |
| 20240930 | 3,200 | 3,230 | 3,200 | 3,220 | 2,900 | 5 | 100% | 101% | 153% | ▲▲ | 101% | 102% | 104% | 97% | 102% |
| 20241001 | 3,230 | 3,260 | 3,225 | 3,260 | 1,800 | 40 | 101% | 101% | 62% | ▲▲▲ | 100% | 102% | 103% | 98% | 103% |
| 20241002 | 3,260 | 3,260 | 3,250 | 3,250 | 1,200 | -10 | 100% | 100% | 67% | ▼ | 99% | 101% | 102% | 97% | 103% |
| 20241003 | 3,290 | 3,290 | 3,260 | 3,260 | 1,500 | 10 | 100% | 99% | 125% | ▲ | 101% | 102% | 103% | 98% | 103% |
| 20241004 | 3,260 | 3,300 | 3,260 | 3,285 | 1,600 | 25 | 101% | 101% | 107% | ▲▲ | 99% | 100% | 102% | 99% | 104% |
| 20241007 | 3,315 | 3,315 | 3,275 | 3,295 | 2,600 | 10 | 100% | 99% | 163% | ▲▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20241008 | 3,315 | 3,320 | 3,305 | 3,320 | 1,300 | 25 | 101% | 100% | 50% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241009 | 3,325 | 3,330 | 3,320 | 3,320 | 1,700 | 0 | 100% | 100% | 131% | -- | 100% | 101% | 102% | 100% | 105% |
| 20241010 | 3,315 | 3,320 | 3,305 | 3,305 | 1,500 | -15 | 100% | 100% | 88% | ▼ | 100% | 102% | 102% | 100% | 104% |
| 20241011 | 3,305 | 3,320 | 3,305 | 3,320 | 800 | 15 | 100% | 100% | 53% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20241015 | 3,325 | 3,335 | 3,320 | 3,330 | 2,700 | 10 | 100% | 100% | 338% | ▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20241016 | 3,350 | 3,350 | 3,335 | 3,340 | 1,800 | 10 | 100% | 100% | 67% | ▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241017 | 3,360 | 3,360 | 3,330 | 3,360 | 1,100 | 20 | 101% | 100% | 61% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 106% |
| 20241018 | 3,350 | 3,365 | 3,350 | 3,355 | 1,900 | -5 | 100% | 100% | 173% | ▼ | 100% | 98% | 100% | 100% | 105% |
| 20241021 | 3,365 | 3,375 | 3,365 | 3,370 | 2,000 | 15 | 100% | 100% | 105% | ▲ | 100% | 99% | 99% | 100% | 106% |
| 20241022 | 3,380 | 3,380 | 3,370 | 3,370 | 1,400 | 0 | 100% | 100% | 70% | -- | 98% | 99% | 99% | 100% | 105% |
| 20241023 | 3,385 | 3,385 | 3,330 | 3,330 | 2,700 | -40 | 99% | 98% | 193% | ▼ | 98% | 100% | 100% | 99% | 104% |
| 20241024 | 3,360 | 3,360 | 3,300 | 3,300 | 2,800 | -30 | 99% | 98% | 104% | ▼▼ | 98% | 102% | 102% | 98% | 103% |
| 20241025 | 3,300 | 3,300 | 3,220 | 3,230 | 4,800 | -70 | 98% | 98% | 171% | ▼▼▼ | 102% | 103% | 103% | 96% | 100% |
| 20241028 | 3,260 | 3,355 | 3,260 | 3,330 | 3,300 | 100 | 103% | 102% | 69% | ▲ | 101% | 100% | 101% | 99% | 103% |
| 20241029 | 3,330 | 3,350 | 3,325 | 3,350 | 3,200 | 20 | 101% | 101% | 97% | ▲▲ | 100% | 99% | 99% | 99% | 104% |
| 20241030 | 3,375 | 3,385 | 3,350 | 3,360 | 4,400 | 10 | 100% | 100% | 138% | ▲▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20241031 | 3,365 | 3,385 | 3,360 | 3,365 | 1,100 | 5 | 100% | 100% | 25% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20241101 | 3,365 | 3,370 | 3,330 | 3,335 | 2,000 | -30 | 99% | 99% | 182% | ▼ | 99% | 99% | 99% | 99% | 103% |
| 20241105 | 3,365 | 3,370 | 3,335 | 3,340 | 1,600 | 5 | 100% | 99% | 80% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20241106 | 3,370 | 3,370 | 3,320 | 3,335 | 1,300 | -5 | 100% | 99% | 81% | ▼ | 99% | 100% | 100% | 99% | 103% |
| 20241107 | 3,355 | 3,355 | 3,335 | 3,335 | 800 | 0 | 100% | 99% | 62% | -- | 100% | 100% | 100% | 99% | 103% |
| 20241108 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 | 5 | 100% | 100% | 125% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241111 | 3,340 | 3,350 | 3,330 | 3,330 | 2,700 | -10 | 100% | 100% | 270% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241112 | 3,345 | 3,345 | 3,330 | 3,335 | 900 | 5 | 100% | 100% | 33% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20241113 | 3,340 | 3,365 | 3,325 | 3,350 | 1,800 | 15 | 100% | 100% | 200% | ▲▲ | 99% | 99% | 100% | 99% | 104% |
| 20241114 | 3,360 | 3,360 | 3,330 | 3,335 | 1,700 | -15 | 100% | 99% | 94% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241115 | 3,335 | 3,340 | 3,335 | 3,340 | 1,300 | 5 | 100% | 100% | 76% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20241118 | 3,350 | 3,350 | 3,335 | 3,340 | 2,100 | 0 | 100% | 100% | 162% | -- | 100% | 99% | 101% | 99% | 103% |
| 20241119 | 3,335 | 3,350 | 3,335 | 3,340 | 800 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 101% | 99% | 103% |
| 20241120 | 3,340 | 3,350 | 3,330 | 3,340 | 1,800 | 0 | 100% | 100% | 225% | -- | 100% | 99% | 101% | 99% | 103% |
| 20241121 | 3,340 | 3,340 | 3,330 | 3,330 | 1,600 | -10 | 100% | 100% | 89% | ▼ | 100% | 99% | 101% | 99% | 103% |
| 20241122 | 3,330 | 3,330 | 3,315 | 3,315 | 2,500 | -15 | 100% | 100% | 156% | ▼▼ | 100% | 100% | 101% | 99% | 103% |
| 20241125 | 3,315 | 3,325 | 3,305 | 3,315 | 2,800 | 0 | 100% | 100% | 112% | -- | 100% | 101% | 101% | 99% | 100% |
| 20241126 | 3,315 | 3,320 | 3,300 | 3,300 | 2,200 | -15 | 100% | 100% | 79% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241127 | 3,305 | 3,305 | 3,300 | 3,300 | 1,900 | 0 | 100% | 100% | 86% | -- | 100% | 101% | 102% | 98% | 100% |
| 20241128 | 3,300 | 3,310 | 3,295 | 3,300 | 2,000 | 0 | 100% | 100% | 105% | -- | 100% | 101% | 102% | 98% | 100% |
| 20241129 | 3,310 | 3,315 | 3,300 | 3,315 | 1,400 | 15 | 100% | 100% | 70% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241202 | 3,320 | 3,335 | 3,315 | 3,335 | 2,800 | 20 | 101% | 100% | 200% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241203 | 3,340 | 3,350 | 3,330 | 3,345 | 2,300 | 10 | 100% | 100% | 82% | ▲▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241204 | 3,345 | 3,350 | 3,325 | 3,340 | 2,100 | -5 | 100% | 100% | 91% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20241205 | 3,350 | 3,350 | 3,325 | 3,335 | 1,200 | -5 | 100% | 100% | 57% | ▼▼ | 100% | 100% | 100% | 100% | 101% |
| 20241206 | 3,335 | 3,340 | 3,330 | 3,330 | 1,700 | -5 | 100% | 100% | 142% | ▼▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241209 | 3,340 | 3,345 | 3,325 | 3,330 | 2,400 | 0 | 100% | 100% | 141% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241210 | 3,330 | 3,345 | 3,330 | 3,340 | 2,000 | 10 | 100% | 100% | 83% | ▲ | 100% | 101% | 0% | 100% | 101% |
| 20241211 | 3,340 | 3,345 | 3,335 | 3,340 | 3,100 | 0 | 100% | 100% | 155% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241212 | 3,340 | 3,345 | 3,335 | 3,335 | 2,800 | -5 | 100% | 100% | 90% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 3,340 | 3,350 | 3,340 | 3,345 | 3,400 | 10 | 100% | 100% | 121% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 3,355 | 3,360 | 3,345 | 3,360 | 4,600 | 15 | 100% | 100% | 135% | ▲▲ | 99% | 99% | 0% | 100% | 102% |
| 20241217 | 3,370 | 3,370 | 3,330 | 3,330 | 5,500 | -30 | 99% | 99% | 120% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 3,340 | 3,340 | 3,335 | 3,335 | 1,800 | 5 | 100% | 100% | 33% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 3,335 | 3,345 | 3,330 | 3,345 | 2,800 | 10 | 100% | 100% | 156% | ▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 3,350 | 3,360 | 3,350 | 3,350 | 2,100 | 5 | 100% | 100% | 75% | ▲▲▲ | % | % | % | 100% | 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 | 0 | 43,600 | 0 | 29,900 | 0 | 13,700 |
| 2024-12-06 | 0 | 43,700 | 0 | 30,100 | 0 | 13,600 |
| 2024-11-29 | 0 | 42,500 | 0 | 28,900 | 0 | 13,600 |
| 2024-11-22 | 0 | 41,200 | 0 | 28,700 | 0 | 12,500 |
| 2024-11-15 | 0 | 40,600 | 0 | 28,700 | 0 | 11,900 |
| 2024-11-08 | 0 | 39,100 | 0 | 28,700 | 0 | 10,400 |
| 2024-11-01 | 0 | 38,400 | 0 | 28,300 | 0 | 10,100 |
| 2024-10-25 | 0 | 38,000 | 0 | 28,000 | 0 | 10,000 |
| 2024-10-18 | 0 | 38,800 | 0 | 29,700 | 0 | 9,100 |
| 2024-10-11 | 0 | 37,200 | 0 | 30,000 | 0 | 7,200 |
| 2024-10-04 | 0 | 36,100 | 0 | 29,900 | 0 | 6,200 |
| 2024-09-27 | 0 | 37,500 | 0 | 29,700 | 0 | 7,800 |
| 2024-09-20 | 0 | 37,700 | 0 | 29,500 | 0 | 8,200 |
| 2024-09-13 | 0 | 36,400 | 0 | 29,400 | 0 | 7,000 |
| 2024-09-06 | 0 | 38,000 | 0 | 31,700 | 0 | 6,300 |
| 2024-08-30 | 0 | 36,700 | 0 | 30,900 | 0 | 5,800 |
| 2024-08-23 | 0 | 36,900 | 0 | 31,300 | 0 | 5,600 |
| 2024-08-16 | 0 | 35,600 | 0 | 30,000 | 0 | 5,600 |
| 2024-08-09 | 500 | 33,800 | 500 | 28,600 | 0 | 5,200 |
| 2024-08-02 | 0 | 31,400 | 0 | 26,400 | 0 | 5,000 |
| 2024-07-26 | 0 | 27,800 | 0 | 25,800 | 0 | 2,000 |
| 2024-07-19 | 0 | 31,300 | 0 | 26,900 | 0 | 4,400 |
| 2024-07-12 | 0 | 34,200 | 0 | 26,900 | 0 | 7,300 |
| 2024-07-05 | 0 | 38,400 | 0 | 26,800 | 0 | 11,600 |
| 2024-06-28 | 0 | 42,600 | 0 | 27,300 | 0 | 15,300 |
| 2024-06-21 | 0 | 43,700 | 0 | 28,500 | 0 | 15,200 |
| 2024-06-14 | 0 | 43,600 | 0 | 28,500 | 0 | 15,100 |
| 2024-06-07 | 0 | 44,200 | 0 | 29,600 | 0 | 14,600 |
| 2024-05-31 | 0 | 46,600 | 0 | 30,800 | 0 | 15,800 |
| 2024-05-24 | 0 | 46,100 | 0 | 30,900 | 0 | 15,200 |
| 2024-05-17 | 0 | 45,300 | 0 | 30,800 | 0 | 14,500 |
| 2024-05-10 | 0 | 47,100 | 0 | 30,800 | 0 | 16,300 |
| 2024-05-02 | 0 | 46,900 | 0 | 30,900 | 0 | 16,000 |
| 2024-04-26 | 0 | 46,600 | 0 | 30,900 | 0 | 15,700 |
| 2024-04-19 | 0 | 46,600 | 0 | 31,400 | 0 | 15,200 |
| 2024-04-12 | 0 | 45,100 | 0 | 30,600 | 0 | 14,500 |
| 2024-04-05 | 0 | 42,600 | 0 | 30,300 | 0 | 12,300 |
| 2024-03-29 | 0 | 41,200 | 0 | 29,500 | 0 | 11,700 |
| 2024-03-22 | 0 | 42,000 | 0 | 30,300 | 0 | 11,700 |
| 2024-03-15 | 0 | 39,700 | 0 | 29,100 | 0 | 10,600 |
| 2024-03-08 | 0 | 41,300 | 0 | 28,700 | 0 | 12,600 |
| 2024-03-01 | 0 | 39,900 | 0 | 28,700 | 0 | 11,200 |
| 2024-02-22 | 0 | 39,900 | 0 | 28,500 | 0 | 11,400 |
| 2024-02-16 | 0 | 38,100 | 0 | 28,300 | 0 | 9,800 |
| 2024-02-09 | 0 | 38,100 | 0 | 28,200 | 0 | 9,900 |
| 2024-02-02 | 100 | 35,600 | 100 | 27,800 | 0 | 7,800 |
| 2024-01-26 | 0 | 38,600 | 0 | 25,900 | 0 | 12,700 |
| 2024-01-19 | 0 | 42,700 | 0 | 27,200 | 0 | 15,500 |
| 2024-01-12 | 0 | 48,100 | 0 | 28,900 | 0 | 19,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 2025年１月期第３四半期決算短信〔日本基準〕(連結) |
| 20241206 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2024年11月度） |
| 20241108 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2024年10月度） |
| 20241007 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2024年９月度） |
| 20240913 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240913 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 2025年１期第２四半期 決算説明資料 |
| 20240906 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 特別損失（減損損失）の計上及び2025年１月期第２四半期（中間期）連結累計期間並びに通期連結業績予想の修正に関するお知らせ |
| 20240906 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2024年８月度） |
| 20240807 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2024年７月度） |
| 20240705 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2024年６月度） |
| 20240614 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | (訂正・数値データ訂正)「2024年１月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240613 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 2025年１月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240607 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2024年５月度） |
| 20240509 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2024年４月度） |
| 20240419 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 事業計画及び成長可能性に関する事項 |
| 20240405 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2024年３月度） |
| 20240314 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 特別損失（減損損失）の計上に関するお知らせ |
| 20240314 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 2024年１月期通期 決算説明資料 |
| 20240314 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 2024年１月期 決算短信〔日本基準〕(連結) |
| 20240314 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 第23回定時株主総会の開催及び付議議案の決定に関するお知らせ |
| 20240307 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2024年２月度） |
| 20240305 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 食中毒事故発生に関するお詫びとお知らせ |
| 20240207 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2024年１月度） |
| 20240111 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 月次報告（2023年12月度） |
| 20240109 | 16:00 | Ｇ－ＮＡＴＴＹＨＤ | 2024年１月期通期配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7674 | 1 | 株式会社NATTY SWANKYホールディングス | 2024-12-21 12:24:29 |
| 7674 | 2 | ４大メーカー（SUNTORY、SAPPORO、KIRIN、Asahi）が一押しする「肉汁餃子に合うドリンク」が集結したベストマッチキャンペーンを初開催！ | 株式会社NATTY SWANKYホールディ | 2024-11-29 00:30:25 |
| 7674 | 2 | あさくま、ダイドーグループなど、優待マニアまる子さんが選んだ！1月のお宝優待株 | トウシル 楽天証券の投資情報メディア | 2024-11-28 00:30:49 |
| 7674 | 2 | 電子型株主優待券 システム障害のお詫び | 2024-11-21 11:31:25 |
| 7674 | 2 | 2024 年７月末権利確定分 当社株主優待券に関するお知らせ | 2024-10-31 18:30:30 |
| 7674 | 2 | お問い合わせ | 株式会社NATTY SWANKYホールディングス | 2024-06-18 19:36:58 |
| 7674 | 2 | 免責事項 | 株式会社NATTY SWANKYホールディングス | 2024-06-18 19:36:57 |
| 7674 | 2 | ディスクロージャーポリシー | 株式会社NATTY SWANKYホールディングス | 2024-06-18 19:36:56 |
| 7674 | 2 | 電子公告 | 株式会社NATTY SWANKYホールディングス | 2024-06-18 19:36:54 |
| 7674 | 2 | FAQ | 株式会社NATTY SWANKYホールディングス | 2024-06-18 19:36:53 |