| 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 | 7,700 | 7,836 | 7,692 | 7,716 | 2,959,500 | 46 | 101% | 100% | 70% | ▲ | 100% | 101% | 106% | 95% | 102% |
| 20240925 | 7,650 | 7,688 | 7,612 | 7,628 | 3,097,000 | -88 | 99% | 100% | 105% | ▼ | 103% | 99% | 104% | 95% | 101% |
| 20240926 | 7,800 | 8,009 | 7,791 | 7,996 | 6,610,700 | 368 | 105% | 103% | 213% | ▲ | 100% | 97% | 101% | 100% | 106% |
| 20240927 | 8,020 | 8,057 | 7,943 | 8,048 | 4,906,500 | 52 | 101% | 100% | 74% | ▲▲ | 100% | 102% | 107% | 100% | 107% |
| 20240930 | 7,650 | 7,778 | 7,549 | 7,636 | 8,005,600 | -412 | 95% | 100% | 163% | ▼ | 99% | 104% | 105% | 95% | 101% |
| 20241001 | 7,760 | 7,794 | 7,680 | 7,696 | 3,824,300 | 60 | 101% | 99% | 48% | ▲ | 101% | 106% | 107% | 96% | 102% |
| 20241002 | 7,600 | 7,698 | 7,592 | 7,672 | 3,750,500 | -24 | 100% | 101% | 98% | ▼ | 100% | 103% | 105% | 95% | 102% |
| 20241003 | 7,801 | 7,830 | 7,698 | 7,765 | 3,407,700 | 93 | 101% | 100% | 91% | ▲ | 100% | 102% | 105% | 96% | 103% |
| 20241004 | 7,770 | 7,804 | 7,731 | 7,743 | 2,634,200 | -22 | 100% | 100% | 77% | ▼ | 101% | 99% | 102% | 96% | 103% |
| 20241007 | 8,020 | 8,148 | 7,906 | 8,087 | 6,734,900 | 344 | 104% | 101% | 256% | ▲ | 100% | 99% | 102% | 100% | 107% |
| 20241008 | 8,003 | 8,056 | 7,972 | 8,038 | 4,095,700 | -49 | 99% | 100% | 61% | ▼ | 99% | 100% | 103% | 99% | 107% |
| 20241009 | 7,948 | 7,950 | 7,820 | 7,877 | 4,708,900 | -161 | 98% | 99% | 115% | ▼▼ | 100% | 101% | 103% | 97% | 104% |
| 20241010 | 7,950 | 7,970 | 7,902 | 7,913 | 2,759,600 | 36 | 100% | 100% | 59% | ▲ | 99% | 101% | 104% | 98% | 105% |
| 20241011 | 7,931 | 7,931 | 7,852 | 7,878 | 2,576,200 | -35 | 100% | 99% | 93% | ▼ | 100% | 102% | 105% | 97% | 104% |
| 20241015 | 7,910 | 8,028 | 7,907 | 7,944 | 4,705,400 | 66 | 101% | 100% | 183% | ▲ | 101% | 102% | 106% | 98% | 105% |
| 20241016 | 7,860 | 8,006 | 7,852 | 7,929 | 3,533,200 | -15 | 100% | 101% | 75% | ▼ | 100% | 101% | 105% | 98% | 105% |
| 20241017 | 7,980 | 8,085 | 7,950 | 7,994 | 3,268,000 | 65 | 101% | 100% | 92% | ▲ | 99% | 100% | 103% | 99% | 106% |
| 20241018 | 8,070 | 8,143 | 8,012 | 8,019 | 4,274,800 | 25 | 100% | 99% | 131% | ▲▲ | 101% | 101% | 105% | 99% | 105% |
| 20241021 | 7,980 | 8,084 | 7,954 | 8,051 | 2,922,600 | 32 | 100% | 101% | 68% | ▲▲▲ | 99% | 101% | 104% | 100% | 106% |
| 20241022 | 8,057 | 8,081 | 7,992 | 8,010 | 2,342,900 | -41 | 99% | 99% | 80% | ▼ | 100% | 101% | 103% | 99% | 105% |
| 20241023 | 8,063 | 8,117 | 8,049 | 8,078 | 3,147,800 | 68 | 101% | 100% | 134% | ▲ | 100% | 101% | 104% | 100% | 106% |
| 20241024 | 8,036 | 8,103 | 7,978 | 8,069 | 2,711,600 | -9 | 100% | 100% | 86% | ▼ | 99% | 101% | 103% | 100% | 106% |
| 20241025 | 8,066 | 8,068 | 7,979 | 8,002 | 1,962,700 | -67 | 99% | 99% | 72% | ▼▼ | 102% | 102% | 104% | 99% | 105% |
| 20241028 | 8,020 | 8,219 | 8,014 | 8,160 | 3,595,900 | 158 | 102% | 102% | 183% | ▲ | 100% | 98% | 102% | 100% | 107% |
| 20241029 | 8,130 | 8,186 | 8,087 | 8,141 | 2,635,600 | -19 | 100% | 100% | 73% | ▼ | 100% | 100% | 105% | 100% | 106% |
| 20241030 | 8,100 | 8,204 | 8,084 | 8,092 | 5,957,200 | -49 | 99% | 100% | 226% | ▼▼ | 99% | 100% | 107% | 99% | 105% |
| 20241031 | 8,201 | 8,273 | 8,100 | 8,145 | 4,353,800 | 53 | 101% | 99% | 73% | ▲ | 100% | 103% | 111% | 100% | 105% |
| 20241101 | 7,960 | 8,068 | 7,925 | 7,963 | 3,072,400 | -182 | 98% | 100% | 71% | ▼ | 101% | 109% | 117% | 98% | 103% |
| 20241105 | 7,593 | 7,912 | 7,584 | 7,656 | 6,282,100 | -307 | 96% | 101% | 204% | ▼▼ | 102% | 105% | 113% | 94% | 100% |
| 20241106 | 7,928 | 8,138 | 7,730 | 8,100 | 8,209,700 | 444 | 106% | 102% | 131% | ▲ | 99% | 100% | 111% | 99% | 106% |
| 20241107 | 8,300 | 8,363 | 8,194 | 8,208 | 8,257,400 | 108 | 101% | 99% | 101% | ▲▲ | 99% | 98% | 112% | 100% | 107% |
| 20241108 | 8,279 | 8,292 | 8,132 | 8,193 | 3,520,700 | -15 | 100% | 99% | 43% | ▼ | 100% | 100% | 113% | 100% | 107% |
| 20241111 | 8,224 | 8,306 | 8,202 | 8,250 | 3,872,200 | 57 | 101% | 100% | 110% | ▲ | 100% | 99% | 112% | 100% | 108% |
| 20241112 | 8,315 | 8,396 | 8,293 | 8,340 | 4,608,900 | 90 | 101% | 100% | 119% | ▲▲ | 98% | 99% | 113% | 100% | 109% |
| 20241113 | 8,256 | 8,274 | 8,008 | 8,066 | 4,779,300 | -274 | 97% | 98% | 104% | ▼ | 99% | 101% | 114% | 97% | 105% |
| 20241114 | 8,151 | 8,248 | 8,099 | 8,099 | 3,812,400 | 33 | 100% | 99% | 80% | ▲ | 101% | 101% | 114% | 97% | 106% |
| 20241115 | 8,170 | 8,317 | 8,153 | 8,259 | 3,396,100 | 160 | 102% | 101% | 89% | ▲▲ | 100% | 100% | 114% | 99% | 108% |
| 20241118 | 8,170 | 8,246 | 8,142 | 8,200 | 4,441,700 | -59 | 99% | 100% | 131% | ▼ | 99% | 99% | 113% | 98% | 107% |
| 20241119 | 8,255 | 8,371 | 8,144 | 8,176 | 5,132,800 | -24 | 100% | 99% | 116% | ▼▼ | 100% | 101% | 115% | 98% | 107% |
| 20241120 | 8,242 | 8,251 | 8,154 | 8,226 | 2,671,500 | 50 | 101% | 100% | 52% | ▲ | 101% | 105% | 116% | 99% | 107% |
| 20241121 | 8,151 | 8,270 | 8,096 | 8,203 | 2,562,400 | -23 | 100% | 101% | 96% | ▼ | 100% | 108% | 116% | 98% | 107% |
| 20241122 | 8,150 | 8,200 | 8,125 | 8,166 | 2,533,200 | -37 | 100% | 100% | 99% | ▼▼ | 100% | 107% | 116% | 98% | 107% |
| 20241125 | 8,198 | 8,250 | 8,131 | 8,199 | 7,427,600 | 33 | 100% | 100% | 293% | ▲ | 102% | 109% | 117% | 98% | 107% |
| 20241126 | 8,115 | 8,343 | 8,114 | 8,309 | 4,463,400 | 110 | 101% | 102% | 60% | ▲▲ | 102% | 106% | 113% | 100% | 109% |
| 20241127 | 8,395 | 8,567 | 8,372 | 8,527 | 5,292,100 | 218 | 103% | 102% | 119% | ▲▲▲ | 103% | 107% | 111% | 100% | 111% |
| 20241128 | 8,548 | 8,785 | 8,441 | 8,785 | 6,718,000 | 258 | 103% | 103% | 127% | ▲▲▲▲ | 101% | 107% | 109% | 100% | 115% |
| 20241129 | 8,722 | 8,848 | 8,670 | 8,810 | 6,029,400 | 25 | 100% | 101% | 90% | ▲▲▲▲▲ | 99% | 104% | 107% | 100% | 115% |
| 20241202 | 8,900 | 9,042 | 8,742 | 8,855 | 6,247,800 | 45 | 101% | 99% | 104% | ▲▲▲▲▲▲ | 101% | 104% | 107% | 100% | 116% |
| 20241203 | 8,855 | 8,986 | 8,843 | 8,940 | 5,079,300 | 85 | 101% | 101% | 81% | ▲▲▲▲▲▲▲ | 103% | 103% | 105% | 100% | 111% |
| 20241204 | 8,944 | 9,280 | 8,944 | 9,182 | 7,974,200 | 242 | 103% | 103% | 157% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 101% | 100% | 114% |
| 20241205 | 9,332 | 9,370 | 9,183 | 9,295 | 5,704,400 | 113 | 101% | 100% | 72% | ▲▲▲▲▲▲▲▲▲ | 97% | 98% | 98% | 100% | 115% |
| 20241206 | 9,300 | 9,308 | 9,042 | 9,058 | 4,212,600 | -237 | 97% | 97% | 74% | ▼ | 101% | 100% | 0% | 97% | 112% |
| 20241209 | 9,156 | 9,234 | 9,113 | 9,216 | 3,895,900 | 158 | 102% | 101% | 92% | ▲ | 99% | 100% | 0% | 99% | 114% |
| 20241210 | 9,170 | 9,171 | 8,960 | 9,037 | 4,522,700 | -179 | 98% | 99% | 116% | ▼ | 99% | 104% | 0% | 97% | 112% |
| 20241211 | 9,150 | 9,177 | 9,087 | 9,103 | 4,178,400 | 66 | 101% | 99% | 92% | ▲ | 100% | 104% | 0% | 98% | 112% |
| 20241212 | 9,150 | 9,203 | 9,105 | 9,139 | 4,192,300 | 36 | 100% | 100% | 100% | ▲▲ | 100% | 104% | 0% | 98% | 112% |
| 20241213 | 9,084 | 9,142 | 9,062 | 9,124 | 3,674,700 | -15 | 100% | 100% | 88% | ▼ | 100% | 103% | 0% | 98% | 112% |
| 20241216 | 9,175 | 9,260 | 9,102 | 9,184 | 3,151,200 | 60 | 101% | 100% | 86% | ▲ | 102% | 99% | 0% | 99% | 112% |
| 20241217 | 9,264 | 9,587 | 9,252 | 9,490 | 7,187,700 | 306 | 103% | 102% | 228% | ▲▲ | 99% | 0% | 0% | 100% | 116% |
| 20241218 | 9,398 | 9,400 | 9,245 | 9,265 | 4,292,900 | -225 | 98% | 99% | 60% | ▼ | 103% | 0% | 0% | 98% | 113% |
| 20241219 | 9,154 | 9,468 | 9,135 | 9,410 | 7,302,900 | 145 | 102% | 103% | 170% | ▲ | 97% | 0% | 0% | 99% | 115% |
| 20241220 | 9,400 | 9,420 | 9,131 | 9,131 | 6,103,200 | -279 | 97% | 97% | 84% | ▼ | % | % | % | 96% | 111% |
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 | 873,000 | 2,353,600 | 272,300 | 620,900 | 600,700 | 1,732,700 |
| 2024-12-06 | 895,700 | 2,643,000 | 279,900 | 727,400 | 615,800 | 1,915,600 |
| 2024-11-29 | 800,400 | 2,606,500 | 261,100 | 708,000 | 539,300 | 1,898,500 |
| 2024-11-22 | 500,900 | 2,720,600 | 231,300 | 679,300 | 269,600 | 2,041,300 |
| 2024-11-15 | 568,900 | 2,554,400 | 234,500 | 652,900 | 334,400 | 1,901,500 |
| 2024-11-08 | 595,700 | 2,708,700 | 232,800 | 778,600 | 362,900 | 1,930,100 |
| 2024-11-01 | 527,600 | 2,633,000 | 230,400 | 662,100 | 297,200 | 1,970,900 |
| 2024-10-25 | 541,600 | 2,699,300 | 231,300 | 672,600 | 310,300 | 2,026,700 |
| 2024-10-18 | 546,400 | 2,898,000 | 234,400 | 695,300 | 312,000 | 2,202,700 |
| 2024-10-11 | 542,100 | 3,067,900 | 259,400 | 725,300 | 282,700 | 2,342,600 |
| 2024-10-04 | 491,300 | 3,009,800 | 221,300 | 706,200 | 270,000 | 2,303,600 |
| 2024-09-27 | 532,400 | 2,883,400 | 232,300 | 783,700 | 300,100 | 2,099,700 |
| 2024-09-20 | 469,000 | 3,005,500 | 227,200 | 694,000 | 241,800 | 2,311,500 |
| 2024-09-13 | 481,600 | 2,983,200 | 228,000 | 673,900 | 253,600 | 2,309,300 |
| 2024-09-06 | 514,700 | 2,855,400 | 242,600 | 639,200 | 272,100 | 2,216,200 |
| 2024-08-30 | 585,000 | 2,785,700 | 240,500 | 624,200 | 344,500 | 2,161,500 |
| 2024-08-23 | 651,000 | 2,535,700 | 258,800 | 558,300 | 392,200 | 1,977,400 |
| 2024-08-16 | 641,400 | 2,395,700 | 258,900 | 547,400 | 382,500 | 1,848,300 |
| 2024-08-09 | 586,900 | 2,259,700 | 248,700 | 537,000 | 338,200 | 1,722,700 |
| 2024-08-02 | 539,700 | 3,024,200 | 255,400 | 660,800 | 284,300 | 2,363,400 |
| 2024-07-26 | 569,900 | 2,925,400 | 273,900 | 702,200 | 296,000 | 2,223,200 |
| 2024-07-19 | 638,300 | 2,954,900 | 284,300 | 723,400 | 354,000 | 2,231,500 |
| 2024-07-12 | 749,600 | 2,495,000 | 298,700 | 640,600 | 450,900 | 1,854,400 |
| 2024-07-05 | 792,100 | 2,454,900 | 304,400 | 690,100 | 487,700 | 1,764,800 |
| 2024-06-28 | 696,100 | 2,751,200 | 293,600 | 697,600 | 402,500 | 2,053,600 |
| 2024-06-21 | 788,300 | 2,725,600 | 310,200 | 680,000 | 478,100 | 2,045,600 |
| 2024-06-14 | 777,700 | 2,749,100 | 294,900 | 698,400 | 482,800 | 2,050,700 |
| 2024-06-07 | 937,100 | 2,466,800 | 304,600 | 656,700 | 632,500 | 1,810,100 |
| 2024-05-31 | 870,400 | 2,683,900 | 301,700 | 728,200 | 568,700 | 1,955,700 |
| 2024-05-24 | 827,700 | 3,137,200 | 302,800 | 793,200 | 524,900 | 2,344,000 |
| 2024-05-17 | 889,300 | 3,067,100 | 307,600 | 790,600 | 581,700 | 2,276,500 |
| 2024-05-10 | 800,400 | 3,572,200 | 300,400 | 987,100 | 500,000 | 2,585,100 |
| 2024-05-02 | 671,300 | 3,819,000 | 279,800 | 1,037,100 | 391,500 | 2,781,900 |
| 2024-04-26 | 744,600 | 3,696,300 | 279,800 | 1,031,500 | 464,800 | 2,664,800 |
| 2024-04-19 | 743,900 | 3,880,100 | 280,700 | 1,113,100 | 463,200 | 2,767,000 |
| 2024-04-12 | 831,900 | 3,736,900 | 288,500 | 1,011,000 | 543,400 | 2,725,900 |
| 2024-04-05 | 843,700 | 3,685,700 | 291,200 | 973,900 | 552,500 | 2,711,800 |
| 2024-03-29 | 908,600 | 3,531,600 | 291,300 | 977,600 | 617,300 | 2,554,000 |
| 2024-03-22 | 1,016,900 | 3,423,200 | 299,900 | 986,900 | 717,000 | 2,436,300 |
| 2024-03-15 | 1,072,500 | 3,408,900 | 305,500 | 1,030,800 | 767,000 | 2,378,100 |
| 2024-03-08 | 1,141,800 | 3,500,200 | 304,300 | 1,032,500 | 837,500 | 2,467,700 |
| 2024-03-01 | 1,174,800 | 3,557,900 | 312,800 | 1,038,600 | 862,000 | 2,519,300 |
| 2024-02-22 | 1,213,700 | 3,282,800 | 335,300 | 907,400 | 878,400 | 2,375,400 |
| 2024-02-16 | 1,414,800 | 2,370,100 | 351,900 | 635,800 | 1,062,900 | 1,734,300 |
| 2024-02-09 | 1,535,300 | 2,151,200 | 371,900 | 618,900 | 1,163,400 | 1,532,300 |
| 2024-02-02 | 1,553,100 | 2,123,400 | 380,000 | 637,000 | 1,173,100 | 1,486,400 |
| 2024-01-26 | 1,436,000 | 2,245,100 | 388,900 | 594,200 | 1,047,100 | 1,650,900 |
| 2024-01-19 | 1,652,500 | 2,089,400 | 401,000 | 673,800 | 1,251,500 | 1,415,600 |
| 2024-01-12 | 1,798,800 | 2,215,400 | 438,100 | 813,500 | 1,360,700 | 1,401,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 15:30 | 任天堂 | 通期業績予想の修正に関するお知らせ |
| 20241105 | 15:30 | 任天堂 | 剰余金の配当（中間配当）および期末配当予想に関するお知らせ |
| 20241105 | 15:30 | 任天堂 | 営業外費用（為替差損）の計上に関するお知らせ |
| 20241105 | 15:30 | 任天堂 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240802 | 15:30 | 任天堂 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:00 | 任天堂 | 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 |
| 20240628 | 11:30 | 任天堂 | 投資単位の引下げに関する考え方および方針等について |
| 20240627 | 16:00 | 任天堂 | 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 |
| 20240507 | 15:30 | 任天堂 | 剰余金の配当に関するお知らせ |
| 20240507 | 15:30 | 任天堂 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240206 | 15:30 | 任天堂 | 通期業績予想および配当予想の修正に関するお知らせ |
| 20240206 | 15:30 | 任天堂 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UVQZ | 350 | 2024-12-02 16:34 | 任天堂株式会社 | パブリック・インベストメント・ファンド | 変更報告書 |
| S100UQUZ | 350 | 2024-11-13 13:10 | 任天堂株式会社 | パブリック・インベストメント・ファンド | 変更報告書 |
| S100UI10 | 350 | 2024-10-08 15:05 | 任天堂株式会社 | パブリック・インベストメント・ファンド | 変更報告書 |
| S100U3Q3 | 350 | 2024-07-29 14:02 | 任天堂株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T40P | 350 | 2024-03-25 14:24 | 任天堂株式会社 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100SYZY | 350 | 2024-03-04 13:20 | 任天堂株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7974 | 1 | 任天堂ホームページ | 2024-12-21 23:23:32 |
| 7974 | 3 | スマートフォン向けアプリ『どうぶつの森 ポケットキャンプ』サービス終了のお知らせ｜お客様へのお知らせ｜任天堂サポート | 2024-08-23 02:31:38 |
| 7974 | 3 | 更新情報｜任天堂 | 2024-06-14 21:35:03 |