| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 231 | 233 | 231 | 232 | 23,200 | 1 | 100% | 100% | 73% | ▲ | 102% | 104% | 99% | 98% | 103% |
| 20250121 | 233 | 237 | 232 | 237 | 28,100 | 5 | 102% | 102% | 121% | ▲▲ | 100% | 102% | 96% | 100% | 105% |
| 20250122 | 239 | 239 | 235 | 239 | 17,700 | 2 | 101% | 100% | 63% | ▲▲▲ | 100% | 102% | 96% | 100% | 106% |
| 20250123 | 240 | 241 | 239 | 239 | 13,900 | 0 | 100% | 100% | 79% | -- | 100% | 98% | 95% | 100% | 106% |
| 20250124 | 243 | 243 | 241 | 243 | 10,900 | 4 | 102% | 100% | 78% | ▲ | 100% | 91% | 96% | 100% | 108% |
| 20250127 | 239 | 241 | 239 | 240 | 24,500 | -3 | 99% | 100% | 225% | ▼ | 100% | 94% | 94% | 99% | 107% |
| 20250128 | 244 | 244 | 240 | 244 | 24,700 | 4 | 102% | 100% | 101% | ▲ | 98% | 94% | 94% | 100% | 108% |
| 20250129 | 244 | 244 | 238 | 238 | 97,000 | -6 | 98% | 98% | 393% | ▼ | 96% | 103% | 104% | 98% | 106% |
| 20250130 | 222 | 230 | 214 | 214 | 179,700 | -24 | 90% | 96% | 185% | ▼▼ | 100% | 103% | 106% | 88% | 100% |
| 20250131 | 218 | 221 | 217 | 218 | 57,100 | 4 | 102% | 100% | 32% | ▲ | 103% | 100% | 104% | 89% | 102% |
| 20250203 | 223 | 232 | 223 | 229 | 95,700 | 11 | 105% | 103% | 168% | ▲▲ | 99% | 97% | 101% | 94% | 107% |
| 20250204 | 231 | 231 | 227 | 228 | 25,300 | -1 | 100% | 99% | 26% | ▼ | 98% | 97% | 102% | 93% | 107% |
| 20250205 | 230 | 230 | 225 | 225 | 10,800 | -3 | 99% | 98% | 43% | ▼▼ | 100% | 101% | 104% | 92% | 105% |
| 20250206 | 224 | 225 | 221 | 223 | 18,400 | -2 | 99% | 100% | 170% | ▼▼▼ | 100% | 101% | 105% | 91% | 104% |
| 20250207 | 224 | 225 | 222 | 223 | 8,900 | 0 | 100% | 100% | 48% | -- | 100% | 103% | 105% | 91% | 104% |
| 20250210 | 224 | 224 | 222 | 223 | 8,300 | 0 | 100% | 100% | 93% | -- | 100% | 103% | 105% | 91% | 104% |
| 20250212 | 224 | 225 | 223 | 223 | 8,400 | 0 | 100% | 100% | 101% | -- | 101% | 103% | 106% | 91% | 104% |
| 20250213 | 224 | 227 | 224 | 226 | 4,300 | 3 | 101% | 101% | 51% | ▲ | 100% | 101% | 111% | 93% | 106% |
| 20250214 | 227 | 228 | 226 | 227 | 7,200 | 1 | 100% | 100% | 167% | ▲▲ | 100% | 100% | 110% | 93% | 106% |
| 20250217 | 230 | 233 | 230 | 230 | 16,000 | 3 | 101% | 100% | 222% | ▲▲▲ | 100% | 99% | 110% | 94% | 107% |
| 20250218 | 230 | 232 | 229 | 230 | 11,500 | 0 | 100% | 100% | 72% | -- | 99% | 99% | 110% | 94% | 107% |
| 20250219 | 232 | 232 | 230 | 230 | 3,100 | 0 | 100% | 99% | 27% | -- | 99% | 100% | 111% | 94% | 107% |
| 20250220 | 231 | 231 | 228 | 229 | 9,900 | -1 | 100% | 99% | 319% | ▼ | 100% | 101% | 117% | 94% | 107% |
| 20250225 | 229 | 230 | 227 | 228 | 21,600 | -1 | 100% | 100% | 218% | ▼▼ | 100% | 101% | 117% | 93% | 107% |
| 20250226 | 228 | 230 | 227 | 227 | 17,800 | -1 | 100% | 100% | 82% | ▼▼▼ | 102% | 104% | 118% | 93% | 106% |
| 20250227 | 226 | 230 | 226 | 230 | 4,200 | 3 | 101% | 102% | 24% | ▲ | 100% | 102% | 116% | 94% | 107% |
| 20250228 | 230 | 232 | 230 | 230 | 11,400 | 0 | 100% | 100% | 271% | -- | 100% | 101% | 116% | 97% | 107% |
| 20250303 | 230 | 231 | 230 | 231 | 2,500 | 1 | 100% | 100% | 22% | ▲ | 100% | 102% | 116% | 100% | 108% |
| 20250304 | 230 | 231 | 230 | 231 | 7,500 | 0 | 100% | 100% | 300% | -- | 101% | 102% | 116% | 100% | 106% |
| 20250305 | 231 | 234 | 229 | 234 | 9,600 | 3 | 101% | 101% | 128% | ▲ | 100% | 100% | 115% | 100% | 105% |
| 20250306 | 233 | 233 | 231 | 232 | 2,400 | -2 | 99% | 100% | 25% | ▼ | 100% | 102% | 116% | 99% | 104% |
| 20250307 | 230 | 231 | 228 | 231 | 1,800 | -1 | 100% | 100% | 75% | ▼▼ | 102% | 103% | 115% | 99% | 104% |
| 20250310 | 230 | 236 | 230 | 235 | 34,800 | 4 | 102% | 102% | 1933% | ▲ | 99% | 107% | 113% | 100% | 105% |
| 20250311 | 235 | 235 | 232 | 232 | 9,000 | -3 | 99% | 99% | 26% | ▼ | 101% | 109% | 114% | 99% | 104% |
| 20250312 | 232 | 234 | 232 | 234 | 6,700 | 2 | 101% | 101% | 74% | ▲ | 100% | 108% | 113% | 100% | 105% |
| 20250313 | 235 | 237 | 233 | 234 | 10,300 | 0 | 100% | 100% | 154% | -- | 102% | 109% | 113% | 100% | 105% |
| 20250314 | 234 | 238 | 234 | 238 | 12,000 | 4 | 102% | 102% | 117% | ▲ | 102% | 109% | 107% | 100% | 105% |
| 20250317 | 246 | 275 | 238 | 251 | 625,000 | 13 | 105% | 102% | 5208% | ▲▲ | 100% | 105% | 104% | 100% | 111% |
| 20250318 | 254 | 254 | 243 | 253 | 75,000 | 2 | 101% | 100% | 12% | ▲▲▲ | 98% | 106% | 103% | 100% | 111% |
| 20250319 | 250 | 252 | 242 | 244 | 40,100 | -9 | 96% | 98% | 53% | ▼ | 102% | 104% | 103% | 96% | 107% |
| 20250321 | 251 | 261 | 247 | 256 | 89,600 | 12 | 105% | 102% | 223% | ▲ | 101% | 98% | 98% | 100% | 113% |
| 20250324 | 264 | 270 | 263 | 267 | 100,700 | 11 | 104% | 101% | 112% | ▲▲ | 99% | 100% | 97% | 100% | 118% |
| 20250325 | 266 | 266 | 260 | 264 | 51,800 | -3 | 99% | 99% | 51% | ▼ | 99% | 100% | 97% | 99% | 116% |
| 20250326 | 265 | 265 | 261 | 262 | 23,400 | -2 | 99% | 99% | 45% | ▼▼ | 99% | 102% | 99% | 98% | 115% |
| 20250327 | 260 | 260 | 256 | 258 | 26,400 | -4 | 98% | 99% | 113% | ▼▼▼ | 102% | 105% | 102% | 97% | 112% |
| 20250328 | 251 | 256 | 251 | 255 | 19,000 | -3 | 99% | 102% | 72% | ▼▼▼▼ | 104% | 100% | 100% | 96% | 111% |
| 20250331 | 255 | 268 | 252 | 265 | 155,700 | 10 | 104% | 104% | 819% | ▲ | 100% | 98% | 97% | 99% | 115% |
| 20250401 | 264 | 265 | 259 | 264 | 21,200 | -1 | 100% | 100% | 14% | ▼ | 100% | 98% | 97% | 99% | 114% |
| 20250402 | 264 | 264 | 256 | 263 | 28,800 | -1 | 100% | 100% | 136% | ▼▼ | 99% | 99% | 99% | 99% | 114% |
| 20250403 | 258 | 260 | 255 | 255 | 20,900 | -8 | 97% | 99% | 73% | ▼▼▼ | 99% | 102% | 0% | 96% | 110% |
| 20250404 | 253 | 256 | 251 | 251 | 17,500 | -4 | 98% | 99% | 84% | ▼▼▼▼ | 104% | 104% | 0% | 94% | 109% |
| 20250408 | 249 | 258 | 248 | 258 | 30,800 | 7 | 103% | 104% | 176% | ▲ | 98% | 99% | 0% | 97% | 111% |
| 20250409 | 260 | 260 | 252 | 256 | 69,900 | -2 | 99% | 98% | 227% | ▼ | 99% | 98% | 0% | 96% | 110% |
| 20250410 | 258 | 264 | 252 | 255 | 24,900 | -1 | 100% | 99% | 36% | ▼▼ | 102% | 100% | 0% | 96% | 109% |
| 20250411 | 254 | 259 | 254 | 258 | 5,800 | 3 | 101% | 102% | 23% | ▲ | 100% | 99% | 0% | 97% | 110% |
| 20250414 | 258 | 258 | 254 | 257 | 19,400 | -1 | 100% | 100% | 334% | ▼ | 97% | 98% | 0% | 96% | 108% |
| 20250415 | 261 | 261 | 254 | 254 | 15,100 | -3 | 99% | 97% | 78% | ▼▼ | 97% | 0% | 0% | 95% | 104% |
| 20250416 | 261 | 261 | 253 | 254 | 16,100 | 0 | 100% | 97% | 107% | -- | 101% | 0% | 0% | 95% | 104% |
| 20250417 | 252 | 256 | 252 | 255 | 4,200 | 1 | 100% | 101% | 26% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20250418 | 256 | 266 | 255 | 255 | 64,000 | 0 | 100% | 100% | 1524% | -- | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 36,300 | 274,700 | 0 | 68,700 | 36,300 | 206,000 |
| 2025-04-04 | 79,600 | 277,300 | 0 | 72,000 | 79,600 | 205,300 |
| 2025-03-28 | 74,500 | 281,000 | 0 | 77,500 | 74,500 | 203,500 |
| 2025-03-21 | 63,700 | 288,700 | 0 | 76,200 | 63,700 | 212,500 |
| 2025-03-14 | 16,300 | 268,900 | 0 | 70,100 | 16,300 | 198,800 |
| 2025-03-07 | 18,300 | 256,400 | 0 | 64,800 | 18,300 | 191,600 |
| 2025-02-28 | 18,000 | 259,000 | 0 | 64,900 | 18,000 | 194,100 |
| 2025-02-21 | 16,700 | 266,100 | 0 | 69,400 | 16,700 | 196,700 |
| 2025-02-14 | 16,700 | 272,800 | 0 | 71,300 | 16,700 | 201,500 |
| 2025-02-07 | 20,700 | 269,200 | 0 | 71,900 | 20,700 | 197,300 |
| 2025-01-31 | 23,300 | 282,400 | 0 | 78,700 | 23,300 | 203,700 |
| 2025-01-24 | 104,600 | 312,100 | 2,600 | 82,400 | 102,000 | 229,700 |
| 2025-01-17 | 92,100 | 297,700 | 2,600 | 88,200 | 89,500 | 209,500 |
| 2025-01-10 | 58,900 | 298,400 | 2,600 | 88,900 | 56,300 | 209,500 |
| 2024-12-27 | 15,700 | 301,900 | 0 | 98,100 | 15,700 | 203,800 |
| 2024-12-20 | 13,100 | 287,800 | 0 | 97,600 | 13,100 | 190,200 |
| 2024-12-13 | 9,600 | 283,500 | 0 | 95,600 | 9,600 | 187,900 |
| 2024-12-06 | 8,900 | 281,700 | 0 | 95,900 | 8,900 | 185,800 |
| 2024-11-29 | 9,600 | 285,900 | 0 | 98,000 | 9,600 | 187,900 |
| 2024-11-22 | 7,400 | 279,700 | 0 | 92,400 | 7,400 | 187,300 |
| 2024-11-15 | 7,700 | 280,600 | 0 | 91,900 | 7,700 | 188,700 |
| 2024-11-08 | 6,300 | 288,900 | 0 | 91,400 | 6,300 | 197,500 |
| 2024-11-01 | 6,200 | 288,700 | 0 | 91,700 | 6,200 | 197,000 |
| 2024-10-25 | 5,900 | 273,900 | 300 | 86,000 | 5,600 | 187,900 |
| 2024-10-18 | 5,900 | 279,500 | 300 | 85,600 | 5,600 | 193,900 |
| 2024-10-11 | 6,200 | 278,800 | 300 | 84,800 | 5,900 | 194,000 |
| 2024-10-04 | 6,700 | 281,800 | 300 | 85,100 | 6,400 | 196,700 |
| 2024-09-27 | 5,700 | 285,900 | 300 | 89,200 | 5,400 | 196,700 |
| 2024-09-20 | 5,200 | 289,400 | 300 | 89,900 | 4,900 | 199,500 |
| 2024-09-13 | 5,400 | 289,100 | 300 | 89,800 | 5,100 | 199,300 |
| 2024-09-06 | 5,100 | 287,200 | 300 | 89,600 | 4,800 | 197,600 |
| 2024-08-30 | 6,400 | 292,700 | 300 | 92,700 | 6,100 | 200,000 |
| 2024-08-23 | 8,400 | 287,100 | 300 | 89,300 | 8,100 | 197,800 |
| 2024-08-16 | 5,600 | 288,500 | 300 | 90,800 | 5,300 | 197,700 |
| 2024-08-09 | 4,500 | 281,600 | 300 | 86,600 | 4,200 | 195,000 |
| 2024-08-02 | 16,000 | 317,600 | 300 | 114,500 | 15,700 | 203,100 |
| 2024-07-26 | 43,300 | 327,700 | 300 | 111,500 | 43,000 | 216,200 |
| 2024-07-19 | 9,600 | 347,800 | 300 | 111,300 | 9,300 | 236,500 |
| 2024-07-12 | 7,700 | 348,700 | 300 | 109,400 | 7,400 | 239,300 |
| 2024-07-05 | 7,300 | 344,600 | 300 | 106,600 | 7,000 | 238,000 |
| 2024-06-28 | 7,900 | 345,100 | 300 | 106,000 | 7,600 | 239,100 |
| 2024-06-21 | 10,100 | 344,500 | 300 | 105,800 | 9,800 | 238,700 |
| 2024-06-14 | 9,700 | 349,900 | 300 | 108,300 | 9,400 | 241,600 |
| 2024-06-07 | 7,300 | 344,500 | 300 | 103,300 | 7,000 | 241,200 |
| 2024-05-31 | 6,700 | 341,600 | 300 | 99,600 | 6,400 | 242,000 |
| 2024-05-24 | 6,800 | 345,700 | 300 | 100,000 | 6,500 | 245,700 |
| 2024-05-17 | 6,100 | 347,800 | 300 | 96,600 | 5,800 | 251,200 |
| 2024-05-10 | 3,700 | 359,900 | 300 | 96,500 | 3,400 | 263,400 |
| 2024-05-02 | 3,500 | 362,500 | 300 | 96,000 | 3,200 | 266,500 |
| 2024-04-26 | 3,000 | 365,900 | 300 | 110,500 | 2,700 | 255,400 |
| 2024-04-19 | 3,200 | 362,300 | 300 | 104,700 | 2,900 | 257,600 |
| 2024-04-12 | 5,300 | 365,600 | 300 | 104,800 | 5,000 | 260,800 |
| 2024-04-05 | 4,700 | 365,600 | 300 | 104,000 | 4,400 | 261,600 |
| 2024-03-29 | 5,000 | 366,800 | 300 | 100,800 | 4,700 | 266,000 |
| 2024-03-22 | 5,900 | 380,500 | 300 | 100,300 | 5,600 | 280,200 |
| 2024-03-15 | 7,300 | 401,000 | 300 | 109,500 | 7,000 | 291,500 |
| 2024-03-08 | 7,700 | 386,800 | 300 | 107,100 | 7,400 | 279,700 |
| 2024-03-01 | 9,900 | 388,000 | 300 | 106,500 | 9,600 | 281,500 |
| 2024-02-22 | 7,800 | 375,800 | 300 | 98,800 | 7,500 | 277,000 |
| 2024-02-16 | 6,700 | 383,800 | 300 | 103,200 | 6,400 | 280,600 |
| 2024-02-09 | 9,100 | 381,800 | 300 | 104,600 | 8,800 | 277,200 |
| 2024-02-02 | 11,300 | 381,900 | 300 | 103,100 | 11,000 | 278,800 |
| 2024-01-26 | 207,400 | 308,800 | 38,400 | 70,700 | 169,000 | 238,100 |
| 2024-01-19 | 102,100 | 277,500 | 58,600 | 70,000 | 43,500 | 207,500 |
| 2024-01-12 | 72,500 | 282,700 | 57,300 | 77,900 | 15,200 | 204,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 株式会社 東京不動産販売 | 39,200 | 0.47% | ▼ | -3,200 | 245 | 249 | 240 | 249 | 38,300 |
| 2025-03-31 | 株式会社 東京不動産販売 | 42,400 | 0.51% | ▲ | 255 | 268 | 252 | 265 | 155,700 | |
| 2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 40,800 | 0.49% | ▼ | -300 | 264 | 264 | 258 | 260 | 21,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 15:30 | ナイガイ | 自己株式の取得状況に関するお知らせ |
| 20250314 | 15:30 | ナイガイ | 2025年1月期 決算短信〔日本基準〕(連結) |
| 20250314 | 15:30 | ナイガイ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250307 | 15:30 | ナイガイ | 通期連結業績予想の修正に関するお知らせ |
| 20250203 | 09:00 | ナイガイ | 中期経営計画策定のお知らせ |
| 20241213 | 15:30 | ナイガイ | 2025年1月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | ナイガイ | 特別損失（減損損失）の計上に関するお知らせ |
| 20241210 | 12:00 | ナイガイ | 主要株主の異動に関するお知らせ |
| 20241205 | 15:30 | ナイガイ | 自己株式の取得結果および取得終了に関するお知らせ |
| 20241105 | 15:00 | ナイガイ | 自己株式の取得状況に関するお知らせ |
| 20240930 | 15:00 | ナイガイ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240913 | 15:00 | ナイガイ | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240624 | 15:00 | ナイガイ | 取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240613 | 15:00 | ナイガイ | 2025年1月期 第1四半期決算短信[日本基準](連結) |
| 20240524 | 15:00 | ナイガイ | 取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240329 | 15:00 | ナイガイ | 会計監査人の異動に関するお知らせ |
| 20240329 | 15:00 | ナイガイ | 新任社外取締役候補者の選任に関するお知らせ |
| 20240315 | 15:00 | ナイガイ | 2024年１月期 決算短信[日本基準]（連結） |
| 20240315 | 15:00 | ナイガイ | 「第５次中期経営計画（for the NEXT STAGE 2024）」の進捗及び最終年度定量目標の見直しについて |
| 20240313 | 11:30 | ナイガイ | 営業外収益（為替差益）及び特別損失（減損損失）の計上並びに通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCPS | 350 | 2024-05-08 15:53 | 株式会社ナイガイ | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー（Ｅｆｆｉｓｓｉｍｏ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ Ｌｔｄ） | 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 |
|---|---|---|---|
| 8013 | 1 | 株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア | 2025-04-19 17:25:40 |
| 8013 | 2 | IRリリース -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2025-02-03 13:29:54 |
| 8013 | 2 | IRリリース -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2025-01-08 22:29:00 |
| 8013 | 2 | NAIGAI公式オンラインショップ 偽サイトにご注意ください | 2024-07-13 00:30:59 |
| 8013 | 2 | IRリリース -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2024-06-14 17:00:21 |
| 8013 | 3 | HOUSE WEAR STUDIO 寄り添う機能性パジャマ販売開始のお知らせ | 株式会社ナイガイのプレスリリース | 2025-04-14 13:29:12 |
| 8013 | 3 | POLO RALPH LAUREN 日本限定ソックス販売開始のお知らせ | 株式会社ナイガイのプレスリリース | 2025-03-18 01:28:49 |
| 8013 | 3 | PICK UP NEWS -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2025-03-14 16:30:13 |
| 8013 | 3 | PICK UP NEWS -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2025-02-28 18:30:05 |
| 8013 | 3 | PICK UP NEWS -株式会社ナイガイ NAIGAI｜靴下・ソックス・メンズアンダーウェア- | 2025-02-17 16:28:24 |