| 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 | 526 | 529 | 524 | 529 | 24,500 | 4 | 101% | 101% | 89% | ▲▲▲ | 99% | 99% | 99% | 99% | 103% |
| 20240925 | 532 | 532 | 526 | 529 | 23,300 | 0 | 100% | 99% | 95% | -- | 101% | 99% | 99% | 99% | 103% |
| 20240926 | 531 | 538 | 530 | 538 | 53,400 | 9 | 102% | 101% | 229% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20240927 | 528 | 530 | 525 | 528 | 35,800 | -10 | 98% | 100% | 67% | ▼ | 100% | 102% | 101% | 98% | 103% |
| 20240930 | 521 | 522 | 516 | 520 | 45,800 | -8 | 98% | 100% | 128% | ▼▼ | 100% | 101% | 100% | 97% | 101% |
| 20241001 | 530 | 530 | 525 | 528 | 13,900 | 8 | 102% | 100% | 30% | ▲ | 99% | 101% | 100% | 98% | 103% |
| 20241002 | 527 | 528 | 523 | 523 | 15,700 | -5 | 99% | 99% | 113% | ▼ | 100% | 99% | 100% | 97% | 102% |
| 20241003 | 528 | 529 | 525 | 529 | 12,700 | 6 | 101% | 100% | 81% | ▲ | 101% | 100% | 100% | 98% | 103% |
| 20241004 | 526 | 531 | 526 | 531 | 15,400 | 2 | 100% | 101% | 121% | ▲▲ | 101% | 98% | 100% | 99% | 103% |
| 20241007 | 530 | 534 | 529 | 534 | 35,100 | 3 | 101% | 101% | 228% | ▲▲▲ | 99% | 99% | 98% | 99% | 104% |
| 20241008 | 530 | 532 | 525 | 525 | 14,600 | -9 | 98% | 99% | 42% | ▼ | 99% | 99% | 99% | 98% | 102% |
| 20241009 | 527 | 527 | 523 | 524 | 11,900 | -1 | 100% | 99% | 82% | ▼▼ | 99% | 99% | 100% | 97% | 102% |
| 20241010 | 524 | 524 | 520 | 520 | 10,500 | -4 | 99% | 99% | 88% | ▼▼▼ | 100% | 100% | 101% | 97% | 101% |
| 20241011 | 521 | 522 | 520 | 522 | 12,600 | 2 | 100% | 100% | 120% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241015 | 522 | 524 | 521 | 524 | 12,100 | 2 | 100% | 100% | 96% | ▲▲ | 100% | 101% | 100% | 97% | 101% |
| 20241016 | 522 | 525 | 521 | 521 | 12,700 | -3 | 99% | 100% | 105% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241017 | 521 | 523 | 520 | 520 | 11,900 | -1 | 100% | 100% | 94% | ▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241018 | 520 | 522 | 520 | 521 | 6,300 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241021 | 521 | 522 | 520 | 522 | 10,500 | 1 | 100% | 100% | 167% | ▲▲ | 102% | 100% | 101% | 97% | 100% |
| 20241022 | 520 | 528 | 517 | 528 | 42,700 | 6 | 101% | 102% | 407% | ▲▲▲ | 99% | 99% | 100% | 98% | 102% |
| 20241023 | 525 | 525 | 518 | 518 | 13,000 | -10 | 98% | 99% | 30% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20241024 | 516 | 520 | 516 | 519 | 12,400 | 1 | 100% | 101% | 95% | ▲ | 99% | 100% | 101% | 96% | 100% |
| 20241025 | 518 | 518 | 513 | 513 | 20,900 | -6 | 99% | 99% | 169% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20241028 | 516 | 521 | 514 | 520 | 19,600 | 7 | 101% | 101% | 94% | ▲ | 101% | 100% | 100% | 97% | 101% |
| 20241029 | 517 | 525 | 517 | 522 | 11,100 | 2 | 100% | 101% | 57% | ▲▲ | 97% | 99% | 99% | 98% | 102% |
| 20241030 | 522 | 522 | 506 | 506 | 79,400 | -16 | 97% | 97% | 715% | ▼ | 101% | 102% | 101% | 95% | 100% |
| 20241031 | 512 | 519 | 512 | 518 | 29,800 | 12 | 102% | 101% | 38% | ▲ | 101% | 102% | 101% | 97% | 102% |
| 20241101 | 515 | 519 | 514 | 519 | 11,400 | 1 | 100% | 101% | 38% | ▲▲ | 99% | 101% | 100% | 97% | 103% |
| 20241105 | 518 | 519 | 514 | 514 | 10,300 | -5 | 99% | 99% | 90% | ▼ | 100% | 102% | 100% | 96% | 102% |
| 20241106 | 514 | 518 | 513 | 515 | 24,800 | 1 | 100% | 100% | 241% | ▲ | 100% | 99% | 98% | 98% | 102% |
| 20241107 | 523 | 524 | 519 | 524 | 36,800 | 9 | 102% | 100% | 148% | ▲▲ | 99% | 98% | 98% | 99% | 104% |
| 20241108 | 524 | 524 | 520 | 521 | 15,100 | -3 | 99% | 99% | 41% | ▼ | 100% | 99% | 98% | 99% | 103% |
| 20241111 | 521 | 523 | 520 | 522 | 7,800 | 1 | 100% | 100% | 52% | ▲ | 99% | 99% | 98% | 99% | 103% |
| 20241112 | 521 | 523 | 517 | 518 | 21,600 | -4 | 99% | 99% | 277% | ▼ | 99% | 100% | 99% | 98% | 102% |
| 20241113 | 518 | 518 | 515 | 515 | 16,800 | -3 | 99% | 99% | 78% | ▼▼ | 99% | 100% | 99% | 98% | 102% |
| 20241114 | 518 | 520 | 515 | 515 | 13,300 | 0 | 100% | 99% | 79% | -- | 100% | 100% | 99% | 98% | 102% |
| 20241115 | 515 | 518 | 515 | 515 | 9,700 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 99% | 98% | 102% |
| 20241118 | 515 | 519 | 515 | 515 | 8,500 | 0 | 100% | 100% | 88% | -- | 101% | 100% | 99% | 98% | 102% |
| 20241119 | 515 | 519 | 515 | 519 | 13,200 | 4 | 101% | 101% | 155% | ▲ | 99% | 99% | 98% | 98% | 103% |
| 20241120 | 517 | 519 | 514 | 514 | 12,000 | -5 | 99% | 99% | 91% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241121 | 514 | 516 | 514 | 514 | 8,100 | 0 | 100% | 100% | 68% | -- | 100% | 99% | 99% | 98% | 102% |
| 20241122 | 514 | 516 | 512 | 515 | 18,900 | 1 | 100% | 100% | 233% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20241125 | 515 | 516 | 512 | 513 | 27,400 | -2 | 100% | 100% | 145% | ▼ | 99% | 99% | 99% | 98% | 101% |
| 20241126 | 513 | 514 | 509 | 509 | 38,600 | -4 | 99% | 99% | 141% | ▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20241127 | 509 | 510 | 507 | 509 | 18,100 | 0 | 100% | 100% | 47% | -- | 100% | 99% | 99% | 97% | 101% |
| 20241128 | 511 | 513 | 509 | 511 | 30,600 | 2 | 100% | 100% | 169% | ▲ | 99% | 99% | 99% | 98% | 100% |
| 20241129 | 511 | 511 | 506 | 506 | 36,500 | -5 | 99% | 99% | 119% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241202 | 509 | 510 | 506 | 510 | 24,600 | 4 | 101% | 100% | 67% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241203 | 509 | 513 | 507 | 508 | 25,700 | -2 | 100% | 100% | 104% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20241204 | 507 | 508 | 504 | 504 | 37,300 | -4 | 99% | 99% | 145% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241205 | 504 | 506 | 504 | 505 | 37,200 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 100% | 97% | 100% |
| 20241206 | 505 | 507 | 504 | 507 | 12,900 | 2 | 100% | 100% | 35% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241209 | 506 | 517 | 506 | 508 | 56,200 | 1 | 100% | 100% | 436% | ▲▲▲ | 99% | 99% | 0% | 98% | 101% |
| 20241210 | 510 | 510 | 507 | 507 | 18,700 | -1 | 100% | 99% | 33% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 509 | 510 | 507 | 508 | 21,500 | 1 | 100% | 100% | 115% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241212 | 508 | 510 | 507 | 508 | 22,100 | 0 | 100% | 100% | 103% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241213 | 506 | 508 | 505 | 505 | 28,500 | -3 | 99% | 100% | 129% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241216 | 506 | 508 | 506 | 506 | 9,200 | 1 | 100% | 100% | 32% | ▲ | 100% | 99% | 0% | 97% | 100% |
| 20241217 | 509 | 509 | 506 | 508 | 12,500 | 2 | 100% | 100% | 136% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 508 | 508 | 505 | 507 | 21,800 | -1 | 100% | 100% | 174% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 506 | 507 | 505 | 506 | 19,000 | -1 | 100% | 100% | 87% | ▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 508 | 509 | 505 | 505 | 34,300 | -1 | 100% | 99% | 181% | ▼▼▼ | % | % | % | 98% | 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 | 3,300 | 45,100 | 0 | 11,800 | 3,300 | 33,300 |
| 2024-12-06 | 3,300 | 42,500 | 0 | 11,500 | 3,300 | 31,000 |
| 2024-11-29 | 3,600 | 39,900 | 0 | 12,300 | 3,600 | 27,600 |
| 2024-11-22 | 3,300 | 31,200 | 0 | 9,900 | 3,300 | 21,300 |
| 2024-11-15 | 3,300 | 33,000 | 0 | 11,900 | 3,300 | 21,100 |
| 2024-11-08 | 3,700 | 37,900 | 0 | 12,200 | 3,700 | 25,700 |
| 2024-11-01 | 3,400 | 33,700 | 0 | 9,900 | 3,400 | 23,800 |
| 2024-10-25 | 3,300 | 32,100 | 0 | 11,300 | 3,300 | 20,800 |
| 2024-10-18 | 3,300 | 29,500 | 0 | 10,200 | 3,300 | 19,300 |
| 2024-10-11 | 3,700 | 26,500 | 0 | 10,200 | 3,700 | 16,300 |
| 2024-10-04 | 1,700 | 20,000 | 0 | 10,300 | 1,700 | 9,700 |
| 2024-09-27 | 1,500 | 23,800 | 0 | 10,800 | 1,500 | 13,000 |
| 2024-09-20 | 1,500 | 39,600 | 0 | 10,300 | 1,500 | 29,300 |
| 2024-09-13 | 1,700 | 45,200 | 0 | 10,400 | 1,700 | 34,800 |
| 2024-09-06 | 8,700 | 47,200 | 0 | 10,100 | 8,700 | 37,100 |
| 2024-08-30 | 4,900 | 44,200 | 0 | 9,700 | 4,900 | 34,500 |
| 2024-08-23 | 4,600 | 52,900 | 0 | 9,700 | 4,600 | 43,200 |
| 2024-08-16 | 8,600 | 46,800 | 0 | 9,600 | 8,600 | 37,200 |
| 2024-08-09 | 7,300 | 53,300 | 0 | 8,400 | 7,300 | 44,900 |
| 2024-08-02 | 4,700 | 45,800 | 0 | 12,800 | 4,700 | 33,000 |
| 2024-07-26 | 900 | 52,400 | 0 | 19,100 | 900 | 33,300 |
| 2024-07-19 | 1,400 | 46,600 | 0 | 16,400 | 1,400 | 30,200 |
| 2024-07-12 | 1,300 | 37,500 | 0 | 15,400 | 1,300 | 22,100 |
| 2024-07-05 | 1,400 | 35,400 | 0 | 16,500 | 1,400 | 18,900 |
| 2024-06-28 | 2,500 | 40,400 | 0 | 22,600 | 2,500 | 17,800 |
| 2024-06-21 | 100 | 38,900 | 0 | 18,800 | 100 | 20,100 |
| 2024-06-14 | 0 | 42,800 | 0 | 19,600 | 0 | 23,200 |
| 2024-06-07 | 1,700 | 37,700 | 0 | 17,600 | 1,700 | 20,100 |
| 2024-05-31 | 1,000 | 32,900 | 0 | 19,300 | 1,000 | 13,600 |
| 2024-05-24 | 1,100 | 37,000 | 0 | 19,900 | 1,100 | 17,100 |
| 2024-05-17 | 1,700 | 36,300 | 0 | 17,100 | 1,700 | 19,200 |
| 2024-05-10 | 2,500 | 35,200 | 0 | 15,500 | 2,500 | 19,700 |
| 2024-05-02 | 3,400 | 34,200 | 0 | 15,300 | 3,400 | 18,900 |
| 2024-04-26 | 2,600 | 36,300 | 0 | 16,500 | 2,600 | 19,800 |
| 2024-04-19 | 2,000 | 40,300 | 0 | 16,300 | 2,000 | 24,000 |
| 2024-04-12 | 1,900 | 34,200 | 0 | 18,600 | 1,900 | 15,600 |
| 2024-04-05 | 6,900 | 41,900 | 0 | 21,200 | 6,900 | 20,700 |
| 2024-03-29 | 8,900 | 32,800 | 500 | 17,300 | 8,400 | 15,500 |
| 2024-03-22 | 10,700 | 57,000 | 7,400 | 18,400 | 3,300 | 38,600 |
| 2024-03-15 | 6,800 | 58,300 | 3,600 | 19,200 | 3,200 | 39,100 |
| 2024-03-08 | 4,000 | 48,800 | 1,300 | 19,500 | 2,700 | 29,300 |
| 2024-03-01 | 2,600 | 53,200 | 300 | 25,200 | 2,300 | 28,000 |
| 2024-02-22 | 600 | 55,000 | 100 | 27,700 | 500 | 27,300 |
| 2024-02-16 | 600 | 46,500 | 0 | 24,200 | 600 | 22,300 |
| 2024-02-09 | 1,000 | 44,800 | 0 | 24,000 | 1,000 | 20,800 |
| 2024-02-02 | 4,000 | 40,300 | 0 | 17,200 | 4,000 | 23,100 |
| 2024-01-26 | 1,700 | 43,600 | 0 | 16,200 | 1,700 | 27,400 |
| 2024-01-19 | 3,800 | 44,200 | 0 | 19,700 | 3,800 | 24,500 |
| 2024-01-12 | 13,800 | 43,600 | 0 | 17,600 | 13,800 | 26,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | ナカバヤシ | 役員の異動に関するお知らせ |
| 20241108 | 16:00 | ナカバヤシ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | ナカバヤシ | 業績予想の修正に関するお知らせ |
| 20240823 | 15:00 | ナカバヤシ | 連結子会社（株式会社ビックスリー）株式の取得（直接所有の完全子会社化） 及び吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240712 | 15:00 | ナカバヤシ | 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 |
| 20240627 | 15:00 | ナカバヤシ | 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 |
| 20240510 | 15:30 | ナカバヤシ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | ナカバヤシ | 第4次中期経営計画「Go on 5ing」策定に関するお知らせ |
| 20240510 | 15:30 | ナカバヤシ | 報告セグメントの変更に関するお知らせ |
| 20240510 | 15:30 | ナカバヤシ | 定款一部変更に関するお知らせ |
| 20240510 | 15:30 | ナカバヤシ | 役員の異動に関するお知らせ |
| 20240409 | 15:00 | ナカバヤシ | 連結子会社の吸収合併による抱合せ株式消滅差益（特別利益）の発生に関するお知らせ |
| 20240315 | 15:00 | ナカバヤシ | 組織再編に伴う人事異動に関するお知らせ |
| 20240214 | 17:00 | ナカバヤシ | 連結子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 20240209 | 15:30 | ナカバヤシ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7987 | 1 | ナカバヤシ株式会社：アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-12-22 00:28:18 |
| 7987 | 2 | ニュース | ナカバヤシ株式会社：アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:18 |
| 7987 | 2 | IRカレンダー | IR情報 | 企業・IR情報 | ナカバヤシ株式会社：アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:16 |
| 7987 | 2 | 株主優待制度 | IR情報 | 企業・IR情報 | ナカバヤシ株式会社：アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:15 |
| 7987 | 2 | 電子公告 | IR情報 | 企業・IR情報 | ナカバヤシ株式会社：アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:14 |
| 7987 | 2 | 株式情報 | IR情報 | 企業・IR情報 | ナカバヤシ株式会社：アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:13 |
| 7987 | 2 | IR資料室 | IR情報 | 企業・IR情報 | ナカバヤシ株式会社：アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:11 |
| 7987 | 2 | 業績・財務ハイライト | IR情報 | 企業・IR情報 | ナカバヤシ株式会社：アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-19 08:25:07 |
| 7987 | 2 | 企業・IR情報 | ナカバヤシ株式会社：アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-18 09:18:54 |
| 7987 | 2 | IR情報 | 企業・IR情報 | ナカバヤシ株式会社：アルバム・製本・シュレッダー・情報整理の総合サポーター | 2024-06-14 14:56:21 |