| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,345 | 1,346 | 1,320 | 1,321 | 13,500 | -24 | 98% | 98% | 321% | ▼ | 99% | 98% | 96% | 96% | 101% |
| 20240726 | 1,334 | 1,334 | 1,320 | 1,320 | 5,300 | -1 | 100% | 99% | 39% | ▼▼ | 101% | 99% | 97% | 96% | 101% |
| 20240729 | 1,321 | 1,330 | 1,321 | 1,330 | 2,800 | 10 | 101% | 101% | 53% | ▲ | 97% | 92% | 97% | 97% | 102% |
| 20240730 | 1,329 | 1,330 | 1,292 | 1,292 | 39,400 | -38 | 97% | 97% | 1407% | ▼ | 101% | 89% | 100% | 94% | 100% |
| 20240731 | 1,293 | 1,313 | 1,293 | 1,311 | 6,500 | 19 | 101% | 101% | 16% | ▲ | 99% | 92% | 98% | 96% | 101% |
| 20240801 | 1,313 | 1,317 | 1,294 | 1,304 | 10,100 | -7 | 99% | 99% | 155% | ▼ | 95% | 94% | 99% | 97% | 101% |
| 20240802 | 1,294 | 1,294 | 1,223 | 1,226 | 30,300 | -78 | 94% | 95% | 300% | ▼▼ | 93% | 104% | 109% | 91% | 100% |
| 20240805 | 1,178 | 1,215 | 1,078 | 1,091 | 33,700 | -135 | 89% | 93% | 111% | ▼▼▼ | 104% | 112% | 115% | 81% | 100% |
| 20240806 | 1,115 | 1,226 | 1,115 | 1,156 | 16,700 | 65 | 106% | 104% | 50% | ▲ | 102% | 106% | 109% | 86% | 106% |
| 20240807 | 1,186 | 1,220 | 1,185 | 1,209 | 8,300 | 53 | 105% | 102% | 50% | ▲▲ | 102% | 107% | 108% | 90% | 111% |
| 20240808 | 1,197 | 1,227 | 1,190 | 1,219 | 6,100 | 10 | 101% | 102% | 73% | ▲▲▲ | 99% | 104% | 105% | 91% | 112% |
| 20240809 | 1,230 | 1,245 | 1,215 | 1,222 | 7,200 | 3 | 100% | 99% | 118% | ▲▲▲▲ | 103% | 105% | 105% | 91% | 112% |
| 20240813 | 1,221 | 1,255 | 1,221 | 1,254 | 6,100 | 32 | 103% | 103% | 85% | ▲▲▲▲▲ | 100% | 102% | 102% | 93% | 115% |
| 20240814 | 1,259 | 1,273 | 1,259 | 1,261 | 3,300 | 7 | 101% | 100% | 54% | ▲▲▲▲▲▲ | 101% | 102% | 101% | 94% | 116% |
| 20240815 | 1,261 | 1,289 | 1,261 | 1,279 | 6,000 | 18 | 101% | 101% | 182% | ▲▲▲▲▲▲▲ | 99% | 99% | 99% | 95% | 117% |
| 20240816 | 1,290 | 1,291 | 1,271 | 1,277 | 7,100 | -2 | 100% | 99% | 118% | ▼ | 100% | 100% | 100% | 95% | 117% |
| 20240819 | 1,277 | 1,290 | 1,275 | 1,275 | 4,000 | -2 | 100% | 100% | 56% | ▼▼ | 100% | 100% | 99% | 95% | 117% |
| 20240820 | 1,284 | 1,285 | 1,260 | 1,285 | 7,200 | 10 | 101% | 100% | 180% | ▲ | 101% | 102% | 100% | 96% | 118% |
| 20240821 | 1,265 | 1,289 | 1,265 | 1,280 | 4,200 | -5 | 100% | 101% | 58% | ▼ | 99% | 101% | 99% | 95% | 117% |
| 20240822 | 1,280 | 1,280 | 1,270 | 1,270 | 2,200 | -10 | 99% | 99% | 52% | ▼▼ | 100% | 101% | 98% | 95% | 116% |
| 20240823 | 1,270 | 1,280 | 1,268 | 1,274 | 4,400 | 4 | 100% | 100% | 200% | ▲ | 99% | 98% | 95% | 96% | 117% |
| 20240826 | 1,299 | 1,299 | 1,270 | 1,281 | 8,900 | 7 | 101% | 99% | 202% | ▲▲ | 100% | 98% | 96% | 96% | 117% |
| 20240827 | 1,291 | 1,295 | 1,276 | 1,287 | 4,100 | 6 | 100% | 100% | 46% | ▲▲▲ | 100% | 99% | 97% | 98% | 118% |
| 20240828 | 1,283 | 1,290 | 1,280 | 1,285 | 3,700 | -2 | 100% | 100% | 90% | ▼ | 100% | 100% | 98% | 98% | 118% |
| 20240829 | 1,270 | 1,295 | 1,261 | 1,273 | 8,000 | -12 | 99% | 100% | 216% | ▼▼ | 99% | 98% | 96% | 98% | 117% |
| 20240830 | 1,286 | 1,286 | 1,266 | 1,270 | 4,000 | -3 | 100% | 99% | 50% | ▼▼▼ | 100% | 99% | 100% | 99% | 116% |
| 20240902 | 1,271 | 1,279 | 1,268 | 1,268 | 4,900 | -2 | 100% | 100% | 123% | ▼▼▼▼ | 100% | 98% | 100% | 99% | 116% |
| 20240903 | 1,268 | 1,284 | 1,268 | 1,271 | 2,100 | 3 | 100% | 100% | 43% | ▲ | 99% | 98% | 101% | 99% | 110% |
| 20240904 | 1,262 | 1,282 | 1,236 | 1,255 | 15,000 | -16 | 99% | 99% | 714% | ▼ | 101% | 99% | 102% | 98% | 104% |
| 20240905 | 1,249 | 1,268 | 1,249 | 1,264 | 8,900 | 9 | 101% | 101% | 59% | ▲ | 99% | 96% | 101% | 98% | 104% |
| 20240906 | 1,261 | 1,261 | 1,240 | 1,246 | 2,600 | -18 | 99% | 99% | 29% | ▼ | 101% | 98% | 104% | 97% | 102% |
| 20240909 | 1,227 | 1,244 | 1,224 | 1,235 | 3,100 | -11 | 99% | 101% | 119% | ▼▼ | 99% | 97% | 102% | 96% | 100% |
| 20240910 | 1,248 | 1,248 | 1,236 | 1,239 | 3,300 | 4 | 100% | 99% | 106% | ▲ | 97% | 98% | 102% | 96% | 100% |
| 20240911 | 1,247 | 1,247 | 1,201 | 1,210 | 6,400 | -29 | 98% | 97% | 194% | ▼ | 99% | 99% | 104% | 94% | 100% |
| 20240912 | 1,223 | 1,228 | 1,200 | 1,205 | 8,400 | -5 | 100% | 99% | 131% | ▼▼ | 99% | 101% | 105% | 94% | 100% |
| 20240913 | 1,215 | 1,216 | 1,200 | 1,207 | 5,300 | 2 | 100% | 99% | 63% | ▲ | 97% | 99% | 103% | 94% | 100% |
| 20240917 | 1,237 | 1,237 | 1,191 | 1,205 | 6,000 | -2 | 100% | 97% | 113% | ▼ | 100% | 101% | 106% | 94% | 100% |
| 20240918 | 1,210 | 1,230 | 1,202 | 1,216 | 4,400 | 11 | 101% | 100% | 73% | ▲ | 98% | 100% | 103% | 94% | 101% |
| 20240919 | 1,244 | 1,244 | 1,214 | 1,216 | 4,600 | 0 | 100% | 98% | 105% | -- | 100% | 101% | 104% | 94% | 101% |
| 20240920 | 1,223 | 1,225 | 1,211 | 1,225 | 4,800 | 9 | 101% | 100% | 104% | ▲ | 99% | 101% | 104% | 95% | 102% |
| 20240924 | 1,227 | 1,227 | 1,210 | 1,217 | 7,900 | -8 | 99% | 99% | 165% | ▼ | 101% | 104% | 105% | 95% | 101% |
| 20240925 | 1,215 | 1,224 | 1,215 | 1,224 | 3,200 | 7 | 101% | 101% | 41% | ▲ | 100% | 103% | 103% | 95% | 102% |
| 20240926 | 1,236 | 1,239 | 1,224 | 1,239 | 4,900 | 15 | 101% | 100% | 153% | ▲▲ | 100% | 103% | 102% | 96% | 103% |
| 20240927 | 1,239 | 1,244 | 1,232 | 1,240 | 4,400 | 1 | 100% | 100% | 90% | ▲▲▲ | 101% | 104% | 102% | 97% | 103% |
| 20240930 | 1,227 | 1,242 | 1,222 | 1,237 | 4,000 | -3 | 100% | 101% | 91% | ▼ | 103% | 103% | 101% | 97% | 103% |
| 20241001 | 1,237 | 1,269 | 1,237 | 1,269 | 9,300 | 32 | 103% | 103% | 233% | ▲ | 100% | 101% | 99% | 100% | 105% |
| 20241002 | 1,270 | 1,274 | 1,261 | 1,274 | 5,200 | 5 | 100% | 100% | 56% | ▲▲ | 99% | 99% | 98% | 100% | 106% |
| 20241003 | 1,279 | 1,288 | 1,258 | 1,271 | 21,300 | -3 | 100% | 99% | 410% | ▼ | 100% | 100% | 98% | 100% | 105% |
| 20241004 | 1,270 | 1,270 | 1,250 | 1,270 | 11,600 | -1 | 100% | 100% | 54% | ▼▼ | 100% | 99% | 98% | 100% | 105% |
| 20241007 | 1,279 | 1,280 | 1,270 | 1,277 | 8,100 | 7 | 101% | 100% | 70% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20241008 | 1,277 | 1,277 | 1,265 | 1,267 | 6,900 | -10 | 99% | 99% | 85% | ▼ | 99% | 98% | 0% | 99% | 105% |
| 20241009 | 1,271 | 1,273 | 1,260 | 1,262 | 4,100 | -5 | 100% | 99% | 59% | ▼▼ | 100% | 98% | 0% | 99% | 105% |
| 20241010 | 1,270 | 1,272 | 1,265 | 1,270 | 5,400 | 8 | 101% | 100% | 132% | ▲ | 100% | 99% | 0% | 99% | 105% |
| 20241011 | 1,262 | 1,268 | 1,260 | 1,268 | 4,100 | -2 | 100% | 100% | 76% | ▼ | 99% | 99% | 0% | 99% | 105% |
| 20241015 | 1,266 | 1,266 | 1,250 | 1,250 | 8,100 | -18 | 99% | 99% | 198% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241016 | 1,250 | 1,255 | 1,248 | 1,250 | 2,700 | 0 | 100% | 100% | 33% | -- | 99% | 100% | 0% | 98% | 104% |
| 20241017 | 1,249 | 1,250 | 1,241 | 1,241 | 6,100 | -9 | 99% | 99% | 226% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241018 | 1,257 | 1,257 | 1,242 | 1,253 | 4,500 | 12 | 101% | 100% | 74% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241021 | 1,253 | 1,258 | 1,245 | 1,245 | 3,100 | -8 | 99% | 99% | 69% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241022 | 1,243 | 1,249 | 1,240 | 1,248 | 5,200 | 3 | 100% | 100% | 168% | ▲ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 88,800 | 0 | 79,800 | 0 | 9,000 |
| 2024-10-11 | 0 | 90,800 | 0 | 79,900 | 0 | 10,900 |
| 2024-10-04 | 0 | 88,600 | 0 | 74,900 | 0 | 13,700 |
| 2024-09-27 | 0 | 81,400 | 0 | 72,200 | 0 | 9,200 |
| 2024-09-20 | 0 | 87,800 | 0 | 71,800 | 0 | 16,000 |
| 2024-09-13 | 0 | 88,700 | 0 | 71,200 | 0 | 17,500 |
| 2024-09-06 | 0 | 89,600 | 0 | 71,800 | 0 | 17,800 |
| 2024-08-30 | 0 | 87,600 | 0 | 71,000 | 0 | 16,600 |
| 2024-08-23 | 0 | 87,000 | 0 | 71,700 | 0 | 15,300 |
| 2024-08-16 | 0 | 88,100 | 0 | 71,500 | 0 | 16,600 |
| 2024-08-09 | 0 | 86,100 | 0 | 69,100 | 0 | 17,000 |
| 2024-08-02 | 0 | 95,800 | 0 | 75,000 | 0 | 20,800 |
| 2024-07-26 | 0 | 93,400 | 0 | 75,100 | 0 | 18,300 |
| 2024-07-19 | 0 | 94,800 | 0 | 76,500 | 0 | 18,300 |
| 2024-07-12 | 0 | 98,600 | 0 | 76,800 | 0 | 21,800 |
| 2024-07-05 | 0 | 104,100 | 0 | 77,900 | 0 | 26,200 |
| 2024-06-28 | 0 | 96,400 | 0 | 74,100 | 0 | 22,300 |
| 2024-06-21 | 0 | 90,300 | 0 | 64,200 | 0 | 26,100 |
| 2024-06-14 | 0 | 89,500 | 0 | 63,300 | 0 | 26,200 |
| 2024-06-07 | 0 | 89,300 | 0 | 63,100 | 0 | 26,200 |
| 2024-05-31 | 0 | 93,200 | 0 | 60,000 | 0 | 33,200 |
| 2024-05-24 | 0 | 92,000 | 0 | 60,300 | 0 | 31,700 |
| 2024-05-17 | 0 | 90,100 | 0 | 60,400 | 0 | 29,700 |
| 2024-05-10 | 0 | 97,300 | 0 | 69,400 | 0 | 27,900 |
| 2024-05-02 | 0 | 94,900 | 0 | 65,700 | 0 | 29,200 |
| 2024-04-26 | 0 | 95,600 | 0 | 65,800 | 0 | 29,800 |
| 2024-04-19 | 0 | 119,200 | 0 | 90,200 | 0 | 29,000 |
| 2024-04-12 | 0 | 116,000 | 0 | 84,400 | 0 | 31,600 |
| 2024-04-05 | 100 | 110,300 | 100 | 65,900 | 0 | 44,400 |
| 2024-03-29 | 0 | 71,200 | 0 | 28,500 | 0 | 42,700 |
| 2024-03-22 | 0 | 67,100 | 0 | 25,200 | 0 | 41,900 |
| 2024-03-15 | 0 | 63,200 | 0 | 24,900 | 0 | 38,300 |
| 2024-03-08 | 0 | 60,700 | 0 | 20,700 | 0 | 40,000 |
| 2024-03-01 | 0 | 62,500 | 0 | 22,000 | 0 | 40,500 |
| 2024-02-22 | 0 | 90,700 | 0 | 28,200 | 0 | 62,500 |
| 2024-02-16 | 0 | 20,800 | 0 | 3,900 | 0 | 16,900 |
| 2024-02-09 | 0 | 19,700 | 0 | 3,600 | 0 | 16,100 |
| 2024-02-02 | 0 | 20,300 | 0 | 3,500 | 0 | 16,800 |
| 2024-01-26 | 0 | 26,200 | 0 | 3,600 | 0 | 22,600 |
| 2024-01-19 | 0 | 29,100 | 0 | 6,600 | 0 | 22,500 |
| 2024-01-12 | 0 | 35,400 | 0 | 8,400 | 0 | 27,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 15:00 | ナルミヤ | 2025年2月期 第２四半期（中間期）決算短信[日本基準](連結） |
| 20241002 | 15:00 | ナルミヤ | 月次売上概況（2025年2月期9月度） |
| 20240903 | 15:00 | ナルミヤ | 月次売上概況（2025年2月期8月度） |
| 20240826 | 15:00 | ナルミヤ | 株式会社KPの第三者割当増資引受による連結子会社化に関するお知らせ |
| 20240802 | 15:00 | ナルミヤ | 月次売上概況（2025年2月期7月度） |
| 20240703 | 15:00 | ナルミヤ | 2025年2月期 第１四半期決算短信[日本基準](連結） |
| 20240702 | 15:00 | ナルミヤ | 月次売上概況（2025年2月期6月度） |
| 20240618 | 15:00 | ナルミヤ | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240604 | 15:00 | ナルミヤ | 月次売上概況（2025年2月期5月度） |
| 20240527 | 15:00 | ナルミヤ | 支配株主等に関する事項について |
| 20240502 | 15:00 | ナルミヤ | 月次売上概況（2025年2月期4月度） |
| 20240418 | 15:00 | ナルミヤ | 定款一部変更に関するお知らせ |
| 20240418 | 15:00 | ナルミヤ | 業績連動事後交付型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240403 | 15:00 | ナルミヤ | 中期経営計画策定（連結）のお知らせ |
| 20240403 | 15:00 | ナルミヤ | 2024年2月期 決算短信[日本基準]（連結） |
| 20240402 | 15:00 | ナルミヤ | 月次売上概況（2025年2月期3月度） |
| 20240319 | 15:00 | ナルミヤ | 役員人事に関するお知らせ |
| 20240304 | 15:00 | ナルミヤ | 月次売上概況（2024年2月期2月度） |
| 20240220 | 15:00 | ナルミヤ | 連結業績予想の修正並びに配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240220 | 15:00 | ナルミヤ | 組織改正および人事異動に関するお知らせ |
| 20240220 | 15:00 | ナルミヤ | 監査等委員会設置会社への移行に関するお知らせ |
| 20240202 | 15:00 | ナルミヤ | 月次売上概況（2024年2月期1月度） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9275 | 1 | ナルミヤ・インターナショナル | 2024-10-23 04:23:51 |
| 9275 | 2 | IR資料 | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:18 |
| 9275 | 2 | 有価証券報告書 | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:17 |
| 9275 | 2 | 決算説明資料 | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:16 |
| 9275 | 2 | 株主総会 | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:14 |
| 9275 | 2 | 株主優待・配当 | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:13 |
| 9275 | 2 | 財務ハイライト | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:12 |
| 9275 | 2 | ディスクロージャーポリシー | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:11 |
| 9275 | 2 | コーポレート・ガバナンス | IR情報 | ナルミヤ・インターナショナル | 2024-06-19 11:00:10 |
| 9275 | 2 | Investor Relations | NARUMIYA INTERNATIONAL | 2024-06-19 11:00:08 |