| 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 | 1,889 | 1,890 | 1,852 | 1,869 | 7,000 | 0 | 100% | 99% | 65% | -- | 100% | 99% | 102% | 99% | 107% |
| 20250121 | 1,877 | 1,877 | 1,860 | 1,870 | 5,800 | 1 | 100% | 100% | 83% | ▲ | 100% | 101% | 102% | 99% | 107% |
| 20250122 | 1,870 | 1,876 | 1,860 | 1,865 | 5,700 | -5 | 100% | 100% | 98% | ▼ | 100% | 101% | 103% | 99% | 107% |
| 20250123 | 1,860 | 1,865 | 1,852 | 1,852 | 8,200 | -13 | 99% | 100% | 144% | ▼▼ | 100% | 102% | 103% | 98% | 106% |
| 20250124 | 1,852 | 1,864 | 1,852 | 1,858 | 5,600 | 6 | 100% | 100% | 68% | ▲ | 100% | 102% | 102% | 98% | 106% |
| 20250127 | 1,865 | 1,881 | 1,860 | 1,866 | 12,000 | 8 | 100% | 100% | 214% | ▲▲ | 101% | 101% | 102% | 99% | 106% |
| 20250128 | 1,867 | 1,894 | 1,866 | 1,883 | 12,800 | 17 | 101% | 101% | 107% | ▲▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20250129 | 1,885 | 1,890 | 1,870 | 1,876 | 24,300 | -7 | 100% | 100% | 190% | ▼ | 101% | 100% | 102% | 99% | 105% |
| 20250130 | 1,885 | 1,895 | 1,875 | 1,895 | 18,500 | 19 | 101% | 101% | 76% | ▲ | 99% | 99% | 101% | 100% | 104% |
| 20250131 | 1,898 | 1,898 | 1,874 | 1,882 | 15,100 | -13 | 99% | 99% | 82% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250203 | 1,882 | 1,895 | 1,870 | 1,890 | 12,600 | 8 | 100% | 100% | 83% | ▲ | 99% | 99% | 101% | 100% | 102% |
| 20250204 | 1,897 | 1,897 | 1,879 | 1,884 | 14,700 | -6 | 100% | 99% | 117% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250205 | 1,884 | 1,884 | 1,875 | 1,882 | 5,800 | -2 | 100% | 100% | 39% | ▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20250206 | 1,875 | 1,881 | 1,875 | 1,881 | 6,000 | -1 | 100% | 100% | 103% | ▼▼▼ | 100% | 101% | 102% | 99% | 102% |
| 20250207 | 1,880 | 1,886 | 1,875 | 1,886 | 6,300 | 5 | 100% | 100% | 105% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20250210 | 1,882 | 1,886 | 1,875 | 1,886 | 8,500 | 0 | 100% | 100% | 135% | -- | 100% | 101% | 101% | 100% | 102% |
| 20250212 | 1,886 | 1,890 | 1,881 | 1,890 | 7,900 | 4 | 100% | 100% | 93% | ▲ | 101% | 101% | 101% | 100% | 102% |
| 20250213 | 1,890 | 1,906 | 1,885 | 1,902 | 17,100 | 12 | 101% | 101% | 216% | ▲▲ | 101% | 101% | 101% | 100% | 103% |
| 20250214 | 1,888 | 1,907 | 1,886 | 1,903 | 18,500 | 1 | 100% | 101% | 108% | ▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20250217 | 1,903 | 1,905 | 1,892 | 1,897 | 12,100 | -6 | 100% | 100% | 65% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20250218 | 1,904 | 1,913 | 1,898 | 1,907 | 11,200 | 10 | 101% | 100% | 93% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250219 | 1,908 | 1,908 | 1,894 | 1,902 | 11,000 | -5 | 100% | 100% | 98% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250220 | 1,905 | 1,905 | 1,896 | 1,897 | 9,600 | -5 | 100% | 100% | 87% | ▼▼ | 100% | 101% | 100% | 99% | 102% |
| 20250225 | 1,903 | 1,904 | 1,888 | 1,896 | 8,700 | -1 | 100% | 100% | 91% | ▼▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20250226 | 1,896 | 1,900 | 1,889 | 1,890 | 6,500 | -6 | 100% | 100% | 75% | ▼▼▼▼ | 101% | 101% | 101% | 99% | 101% |
| 20250227 | 1,890 | 1,910 | 1,890 | 1,909 | 10,400 | 19 | 101% | 101% | 160% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250228 | 1,909 | 1,923 | 1,865 | 1,914 | 31,100 | 5 | 100% | 100% | 299% | ▲▲ | 100% | 99% | 100% | 100% | 102% |
| 20250303 | 1,914 | 1,918 | 1,883 | 1,908 | 26,900 | -6 | 100% | 100% | 86% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250304 | 1,910 | 1,910 | 1,892 | 1,902 | 15,800 | -6 | 100% | 100% | 59% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20250305 | 1,902 | 1,912 | 1,900 | 1,911 | 13,900 | 9 | 100% | 100% | 88% | ▲ | 99% | 99% | 100% | 100% | 102% |
| 20250306 | 1,915 | 1,917 | 1,902 | 1,904 | 11,400 | -7 | 100% | 99% | 82% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250307 | 1,904 | 1,908 | 1,889 | 1,895 | 19,800 | -9 | 100% | 100% | 174% | ▼▼ | 100% | 100% | 101% | 99% | 101% |
| 20250310 | 1,895 | 1,905 | 1,893 | 1,901 | 16,000 | 6 | 100% | 100% | 81% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20250311 | 1,891 | 1,895 | 1,873 | 1,889 | 25,600 | -12 | 99% | 100% | 160% | ▼ | 101% | 101% | 100% | 99% | 100% |
| 20250312 | 1,889 | 1,907 | 1,889 | 1,901 | 12,600 | 12 | 101% | 101% | 49% | ▲ | 100% | 100% | 97% | 99% | 101% |
| 20250313 | 1,900 | 1,910 | 1,898 | 1,898 | 20,400 | -3 | 100% | 100% | 162% | ▼ | 100% | 100% | 97% | 99% | 100% |
| 20250314 | 1,900 | 1,909 | 1,900 | 1,901 | 10,200 | 3 | 100% | 100% | 50% | ▲ | 100% | 100% | 96% | 99% | 101% |
| 20250317 | 1,910 | 1,911 | 1,902 | 1,906 | 15,600 | 5 | 100% | 100% | 153% | ▲▲ | 100% | 100% | 96% | 100% | 101% |
| 20250318 | 1,904 | 1,910 | 1,904 | 1,906 | 11,600 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 97% | 100% | 101% |
| 20250319 | 1,900 | 1,909 | 1,900 | 1,906 | 16,200 | 0 | 100% | 100% | 140% | -- | 100% | 100% | 97% | 100% | 101% |
| 20250321 | 1,902 | 1,912 | 1,897 | 1,901 | 52,000 | -5 | 100% | 100% | 321% | ▼ | 100% | 100% | 97% | 99% | 101% |
| 20250324 | 1,900 | 1,901 | 1,891 | 1,900 | 30,800 | -1 | 100% | 100% | 59% | ▼▼ | 101% | 96% | 97% | 99% | 101% |
| 20250325 | 1,893 | 1,910 | 1,893 | 1,903 | 33,500 | 3 | 100% | 101% | 109% | ▲ | 100% | 96% | 96% | 99% | 101% |
| 20250326 | 1,904 | 1,907 | 1,899 | 1,907 | 34,400 | 4 | 100% | 100% | 103% | ▲▲ | 100% | 96% | 96% | 100% | 101% |
| 20250327 | 1,901 | 1,907 | 1,887 | 1,892 | 49,700 | -15 | 99% | 100% | 144% | ▼ | 101% | 101% | 102% | 99% | 100% |
| 20250328 | 1,797 | 1,830 | 1,782 | 1,821 | 64,000 | -71 | 96% | 101% | 129% | ▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20250331 | 1,820 | 1,821 | 1,790 | 1,818 | 36,800 | -3 | 100% | 100% | 58% | ▼▼▼ | 100% | 98% | 100% | 95% | 100% |
| 20250401 | 1,818 | 1,837 | 1,818 | 1,822 | 17,900 | 4 | 100% | 100% | 49% | ▲ | 99% | 97% | 100% | 95% | 100% |
| 20250402 | 1,825 | 1,826 | 1,802 | 1,813 | 20,700 | -9 | 100% | 99% | 116% | ▼ | 100% | 102% | 101% | 95% | 100% |
| 20250403 | 1,800 | 1,814 | 1,793 | 1,800 | 39,100 | -13 | 99% | 100% | 189% | ▼▼ | 100% | 103% | 0% | 94% | 100% |
| 20250404 | 1,780 | 1,799 | 1,759 | 1,778 | 52,200 | -22 | 99% | 100% | 134% | ▼▼▼ | 102% | 105% | 0% | 93% | 100% |
| 20250408 | 1,730 | 1,769 | 1,730 | 1,760 | 17,800 | -18 | 99% | 102% | 34% | ▼▼▼▼ | 101% | 103% | 0% | 92% | 100% |
| 20250409 | 1,760 | 1,782 | 1,730 | 1,769 | 29,600 | 9 | 101% | 101% | 166% | ▲ | 102% | 99% | 0% | 93% | 101% |
| 20250410 | 1,800 | 1,845 | 1,799 | 1,837 | 52,900 | 68 | 104% | 102% | 179% | ▲▲ | 100% | 99% | 0% | 96% | 104% |
| 20250411 | 1,803 | 1,830 | 1,801 | 1,808 | 7,100 | -29 | 98% | 100% | 13% | ▼ | 100% | 101% | 0% | 95% | 103% |
| 20250414 | 1,808 | 1,828 | 1,808 | 1,813 | 8,400 | 5 | 100% | 100% | 118% | ▲ | 99% | 101% | 0% | 95% | 103% |
| 20250415 | 1,810 | 1,815 | 1,787 | 1,787 | 8,700 | -26 | 99% | 99% | 104% | ▼ | 101% | 0% | 0% | 94% | 102% |
| 20250416 | 1,780 | 1,800 | 1,780 | 1,790 | 9,900 | 3 | 100% | 101% | 114% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20250417 | 1,800 | 1,802 | 1,785 | 1,785 | 8,500 | -5 | 100% | 99% | 86% | ▼ | 102% | 0% | 0% | 94% | 101% |
| 20250418 | 1,789 | 1,839 | 1,789 | 1,824 | 25,000 | 39 | 102% | 102% | 294% | ▲ | % | % | % | 96% | 104% |
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 | 0 | 39,800 | 0 | 25,000 | 0 | 14,800 |
| 2025-04-04 | 0 | 45,600 | 0 | 29,100 | 0 | 16,500 |
| 2025-03-28 | 0 | 59,200 | 0 | 32,200 | 0 | 27,000 |
| 2025-03-21 | 0 | 62,100 | 0 | 30,400 | 0 | 31,700 |
| 2025-03-14 | 0 | 70,100 | 0 | 31,600 | 0 | 38,500 |
| 2025-03-07 | 0 | 69,800 | 0 | 30,600 | 0 | 39,200 |
| 2025-02-28 | 100 | 70,000 | 100 | 31,300 | 0 | 38,700 |
| 2025-02-21 | 0 | 67,500 | 0 | 29,700 | 0 | 37,800 |
| 2025-02-14 | 0 | 69,200 | 0 | 29,700 | 0 | 39,500 |
| 2025-02-07 | 0 | 70,500 | 0 | 30,800 | 0 | 39,700 |
| 2025-01-31 | 0 | 71,600 | 0 | 31,200 | 0 | 40,400 |
| 2025-01-24 | 0 | 66,000 | 0 | 28,300 | 0 | 37,700 |
| 2025-01-17 | 0 | 64,700 | 0 | 28,700 | 0 | 36,000 |
| 2025-01-10 | 100 | 59,700 | 100 | 29,700 | 0 | 30,000 |
| 2024-12-27 | 0 | 55,900 | 0 | 36,400 | 0 | 19,500 |
| 2024-12-20 | 0 | 61,300 | 0 | 39,200 | 0 | 22,100 |
| 2024-12-13 | 0 | 60,600 | 0 | 37,500 | 0 | 23,100 |
| 2024-12-06 | 0 | 51,000 | 0 | 35,600 | 0 | 15,400 |
| 2024-11-29 | 0 | 49,600 | 0 | 35,700 | 0 | 13,900 |
| 2024-11-22 | 0 | 43,400 | 0 | 34,700 | 0 | 8,700 |
| 2024-11-15 | 0 | 43,700 | 0 | 34,500 | 0 | 9,200 |
| 2024-11-08 | 0 | 43,500 | 0 | 34,200 | 0 | 9,300 |
| 2024-11-01 | 0 | 45,100 | 0 | 35,200 | 0 | 9,900 |
| 2024-10-25 | 0 | 50,500 | 0 | 36,100 | 0 | 14,400 |
| 2024-10-18 | 0 | 51,100 | 0 | 38,600 | 0 | 12,500 |
| 2024-10-11 | 0 | 56,900 | 0 | 40,000 | 0 | 16,900 |
| 2024-10-04 | 0 | 59,500 | 0 | 41,200 | 0 | 18,300 |
| 2024-09-27 | 0 | 67,000 | 0 | 41,400 | 0 | 25,600 |
| 2024-09-20 | 0 | 74,700 | 0 | 40,900 | 0 | 33,800 |
| 2024-09-13 | 0 | 66,400 | 0 | 40,600 | 0 | 25,800 |
| 2024-09-06 | 0 | 69,200 | 0 | 42,800 | 0 | 26,400 |
| 2024-08-30 | 0 | 70,200 | 0 | 41,700 | 0 | 28,500 |
| 2024-08-23 | 0 | 77,100 | 0 | 47,100 | 0 | 30,000 |
| 2024-08-16 | 0 | 76,600 | 0 | 47,500 | 0 | 29,100 |
| 2024-08-09 | 0 | 77,100 | 0 | 46,200 | 0 | 30,900 |
| 2024-08-02 | 0 | 112,000 | 0 | 59,900 | 0 | 52,100 |
| 2024-07-26 | 100 | 109,200 | 100 | 62,700 | 0 | 46,500 |
| 2024-07-19 | 0 | 113,900 | 0 | 63,800 | 0 | 50,100 |
| 2024-07-12 | 0 | 120,000 | 0 | 71,200 | 0 | 48,800 |
| 2024-07-05 | 0 | 123,200 | 0 | 72,400 | 0 | 50,800 |
| 2024-06-28 | 0 | 121,200 | 0 | 70,300 | 0 | 50,900 |
| 2024-06-21 | 0 | 114,700 | 0 | 63,100 | 0 | 51,600 |
| 2024-06-14 | 0 | 105,000 | 0 | 59,600 | 0 | 45,400 |
| 2024-06-07 | 0 | 102,200 | 0 | 59,100 | 0 | 43,100 |
| 2024-05-31 | 0 | 102,700 | 0 | 59,000 | 0 | 43,700 |
| 2024-05-24 | 0 | 101,300 | 0 | 56,800 | 0 | 44,500 |
| 2024-05-17 | 0 | 100,400 | 0 | 57,500 | 0 | 42,900 |
| 2024-05-10 | 0 | 103,100 | 0 | 63,200 | 0 | 39,900 |
| 2024-05-02 | 0 | 99,800 | 0 | 57,900 | 0 | 41,900 |
| 2024-04-26 | 0 | 102,000 | 0 | 58,600 | 0 | 43,400 |
| 2024-04-19 | 0 | 100,500 | 0 | 58,100 | 0 | 42,400 |
| 2024-04-12 | 0 | 98,500 | 0 | 58,900 | 0 | 39,600 |
| 2024-04-05 | 0 | 96,000 | 0 | 58,300 | 0 | 37,700 |
| 2024-03-29 | 0 | 84,200 | 0 | 52,400 | 0 | 31,800 |
| 2024-03-22 | 0 | 97,500 | 0 | 51,700 | 0 | 45,800 |
| 2024-03-15 | 0 | 110,200 | 0 | 54,900 | 0 | 55,300 |
| 2024-03-08 | 0 | 113,200 | 0 | 53,000 | 0 | 60,200 |
| 2024-03-01 | 0 | 114,200 | 0 | 52,200 | 0 | 62,000 |
| 2024-02-22 | 0 | 105,100 | 0 | 50,900 | 0 | 54,200 |
| 2024-02-16 | 0 | 102,400 | 0 | 50,300 | 0 | 52,100 |
| 2024-02-09 | 0 | 102,300 | 0 | 51,300 | 0 | 51,000 |
| 2024-02-02 | 0 | 103,200 | 0 | 53,700 | 0 | 49,500 |
| 2024-01-26 | 0 | 96,600 | 0 | 55,900 | 0 | 40,700 |
| 2024-01-19 | 0 | 106,700 | 0 | 57,000 | 0 | 49,700 |
| 2024-01-12 | 0 | 106,600 | 0 | 58,600 | 0 | 48,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250129 | 15:30 | ナガセ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241024 | 15:00 | ナガセ | 業績予想の修正に関するお知らせ |
| 20241024 | 15:00 | ナガセ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240927 | 17:00 | ナガセ | 株式会社ダンロップスポーツウェルネスの株式の取得（子会社化）に関するお知らせ |
| 20240724 | 15:00 | ナガセ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240613 | 15:00 | ナガセ | 支配株主等に関する事項について |
| 20240613 | 15:00 | ナガセ | 公益財団法人 財務会計基準機構への加入状況について |
| 20240613 | 15:00 | ナガセ | 非上場の親会社等の決算に関するお知らせ |
| 20240129 | 15:00 | ナガセ | 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 |
|---|---|---|---|
| 9733 | 1 | 大学受験の塾・予備校なら東進 | 2025-04-19 16:22:25 |
| 9733 | 3 | 【大学入学共通テスト2025】一部試験場で外国語の試験を2人が繰り下げ受験入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-01-23 04:31:30 |
| 9733 | 3 | 【大学入学共通テスト2025】試験監督の指示ミスで85人が再試験の対象に入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-01-23 04:31:29 |
| 9733 | 3 | 大学入学共通テスト2025 2日目開始入試情報｜大学情報入試情報・TOSHIN TIMES | 2025-01-23 04:31:27 |
| 9733 | 3 | 共通テスト解答解説2025｜予備校の東進 | 2025-01-01 10:28:48 |
| 9733 | 3 | 2025年度入試変更点 | 2024-11-29 23:31:45 |
| 9733 | 3 | 【一般・共通テスト利用入試】2025年度入学試験要項を公開しました – 早稲田大学 入学センター | 2024-11-28 23:31:40 |
| 9733 | 3 | | 独立行政法人 大学入試センター | 2024-10-03 15:28:28 |
| 9733 | 3 | 2024年度入試変更点 | 2024-06-15 13:37:11 |
| 9733 | 3 | 2024年度入試日程カレンダー | 2024-06-15 13:37:09 |