| 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 | 563 | 565 | 549 | 550 | 76,100 | -13 | 98% | 98% | 346% | ▼ | 100% | 99% | 105% | 96% | 102% |
| 20240925 | 554 | 555 | 538 | 555 | 87,800 | 5 | 101% | 100% | 115% | ▲ | 102% | 99% | 105% | 97% | 103% |
| 20240926 | 555 | 564 | 548 | 564 | 52,700 | 9 | 102% | 102% | 60% | ▲▲ | 98% | 98% | 103% | 99% | 104% |
| 20240927 | 564 | 564 | 552 | 555 | 26,100 | -9 | 98% | 98% | 50% | ▼ | 100% | 100% | 105% | 97% | 103% |
| 20240930 | 550 | 550 | 545 | 549 | 19,300 | -6 | 99% | 100% | 74% | ▼▼ | 99% | 101% | 105% | 96% | 102% |
| 20241001 | 554 | 559 | 550 | 551 | 31,200 | 2 | 100% | 99% | 162% | ▲ | 99% | 102% | 105% | 97% | 102% |
| 20241002 | 550 | 553 | 546 | 547 | 23,700 | -4 | 99% | 99% | 76% | ▼ | 99% | 101% | 105% | 96% | 101% |
| 20241003 | 555 | 555 | 548 | 551 | 27,900 | 4 | 101% | 99% | 118% | ▲ | 99% | 101% | 105% | 98% | 102% |
| 20241004 | 553 | 554 | 545 | 547 | 36,100 | -4 | 99% | 99% | 129% | ▼ | 101% | 101% | 104% | 97% | 101% |
| 20241007 | 553 | 559 | 549 | 559 | 21,400 | 12 | 102% | 101% | 59% | ▲ | 100% | 103% | 104% | 99% | 104% |
| 20241008 | 553 | 557 | 551 | 551 | 12,800 | -8 | 99% | 100% | 60% | ▼ | 101% | 104% | 105% | 98% | 102% |
| 20241009 | 552 | 559 | 552 | 559 | 20,300 | 8 | 101% | 101% | 159% | ▲ | 100% | 103% | 103% | 99% | 104% |
| 20241010 | 560 | 560 | 556 | 560 | 17,600 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 103% | 103% | 99% | 104% |
| 20241011 | 561 | 564 | 561 | 561 | 17,800 | 1 | 100% | 100% | 101% | ▲▲▲ | 101% | 103% | 102% | 99% | 103% |
| 20241015 | 564 | 570 | 564 | 570 | 47,700 | 9 | 102% | 101% | 268% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 104% |
| 20241016 | 570 | 573 | 568 | 572 | 31,100 | 2 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241017 | 575 | 578 | 574 | 575 | 23,200 | 3 | 101% | 100% | 75% | ▲▲▲▲▲▲ | 100% | 99% | 100% | 100% | 105% |
| 20241018 | 578 | 578 | 575 | 578 | 14,100 | 3 | 101% | 100% | 61% | ▲▲▲▲▲▲▲ | 100% | 95% | 100% | 100% | 106% |
| 20241021 | 579 | 580 | 578 | 580 | 20,200 | 2 | 100% | 100% | 143% | ▲▲▲▲▲▲▲▲ | 99% | 96% | 99% | 100% | 106% |
| 20241022 | 580 | 580 | 571 | 573 | 19,200 | -7 | 99% | 99% | 95% | ▼ | 100% | 99% | 101% | 99% | 105% |
| 20241023 | 570 | 575 | 569 | 570 | 23,100 | -3 | 99% | 100% | 120% | ▼▼ | 100% | 104% | 104% | 98% | 104% |
| 20241024 | 553 | 558 | 551 | 551 | 87,800 | -19 | 97% | 100% | 380% | ▼▼▼ | 99% | 104% | 104% | 95% | 101% |
| 20241025 | 551 | 555 | 548 | 548 | 25,300 | -3 | 99% | 99% | 29% | ▼▼▼▼ | 101% | 103% | 104% | 94% | 100% |
| 20241028 | 552 | 560 | 552 | 559 | 14,700 | 11 | 102% | 101% | 58% | ▲ | 101% | 102% | 103% | 96% | 102% |
| 20241029 | 558 | 567 | 557 | 566 | 18,400 | 7 | 101% | 101% | 125% | ▲▲ | 101% | 101% | 101% | 98% | 103% |
| 20241030 | 566 | 577 | 563 | 573 | 197,300 | 7 | 101% | 101% | 1072% | ▲▲▲ | 100% | 101% | 101% | 99% | 105% |
| 20241031 | 571 | 573 | 566 | 570 | 23,600 | -3 | 99% | 100% | 12% | ▼ | 99% | 102% | 101% | 98% | 104% |
| 20241101 | 567 | 567 | 560 | 561 | 23,700 | -9 | 98% | 99% | 100% | ▼▼ | 101% | 101% | 103% | 97% | 103% |
| 20241105 | 564 | 568 | 558 | 568 | 24,300 | 7 | 101% | 101% | 103% | ▲ | 100% | 101% | 103% | 98% | 104% |
| 20241106 | 572 | 575 | 565 | 574 | 26,500 | 6 | 101% | 100% | 109% | ▲▲ | 100% | 100% | 102% | 99% | 105% |
| 20241107 | 577 | 577 | 572 | 577 | 14,600 | 3 | 101% | 100% | 55% | ▲▲▲ | 99% | 99% | 102% | 99% | 105% |
| 20241108 | 578 | 578 | 571 | 571 | 11,000 | -6 | 99% | 99% | 75% | ▼ | 101% | 101% | 104% | 98% | 104% |
| 20241111 | 565 | 570 | 562 | 570 | 15,200 | -1 | 100% | 101% | 138% | ▼▼ | 101% | 100% | 103% | 98% | 104% |
| 20241112 | 570 | 576 | 569 | 575 | 18,000 | 5 | 101% | 101% | 118% | ▲ | 100% | 99% | 103% | 99% | 105% |
| 20241113 | 573 | 577 | 571 | 575 | 16,500 | 0 | 100% | 100% | 92% | -- | 99% | 99% | 102% | 99% | 105% |
| 20241114 | 575 | 575 | 568 | 568 | 11,900 | -7 | 99% | 99% | 72% | ▼ | 99% | 99% | 103% | 98% | 104% |
| 20241115 | 569 | 570 | 564 | 564 | 18,500 | -4 | 99% | 99% | 155% | ▼▼ | 101% | 102% | 104% | 97% | 103% |
| 20241118 | 564 | 569 | 564 | 568 | 7,700 | 4 | 101% | 101% | 42% | ▲ | 100% | 101% | 104% | 98% | 104% |
| 20241119 | 568 | 569 | 565 | 567 | 17,700 | -1 | 100% | 100% | 230% | ▼ | 99% | 101% | 102% | 98% | 103% |
| 20241120 | 567 | 568 | 564 | 564 | 10,400 | -3 | 99% | 99% | 59% | ▼▼ | 100% | 101% | 103% | 98% | 103% |
| 20241121 | 565 | 566 | 563 | 566 | 11,700 | 2 | 100% | 100% | 113% | ▲ | 101% | 101% | 102% | 98% | 103% |
| 20241122 | 568 | 573 | 568 | 573 | 11,000 | 7 | 101% | 101% | 94% | ▲▲ | 99% | 100% | 101% | 99% | 105% |
| 20241125 | 574 | 574 | 569 | 569 | 26,400 | -4 | 99% | 99% | 240% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20241126 | 573 | 574 | 568 | 572 | 11,500 | 3 | 101% | 100% | 44% | ▲ | 99% | 103% | 101% | 99% | 102% |
| 20241127 | 572 | 573 | 565 | 567 | 15,900 | -5 | 99% | 99% | 138% | ▼ | 102% | 104% | 103% | 98% | 101% |
| 20241128 | 565 | 575 | 565 | 575 | 21,200 | 8 | 101% | 102% | 133% | ▲ | 99% | 101% | 101% | 100% | 102% |
| 20241129 | 575 | 575 | 570 | 570 | 10,600 | -5 | 99% | 99% | 50% | ▼ | 101% | 101% | 101% | 99% | 102% |
| 20241202 | 575 | 580 | 574 | 579 | 24,800 | 9 | 102% | 101% | 234% | ▲ | 101% | 100% | 100% | 100% | 103% |
| 20241203 | 580 | 589 | 579 | 588 | 43,200 | 9 | 102% | 101% | 174% | ▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20241204 | 586 | 586 | 580 | 580 | 25,000 | -8 | 99% | 99% | 58% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20241205 | 582 | 582 | 574 | 580 | 22,900 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 100% | 99% | 103% |
| 20241206 | 580 | 580 | 575 | 580 | 11,200 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 0% | 99% | 103% |
| 20241209 | 580 | 580 | 576 | 579 | 17,300 | -1 | 100% | 100% | 154% | ▼ | 99% | 100% | 0% | 98% | 103% |
| 20241210 | 578 | 579 | 575 | 575 | 19,900 | -4 | 99% | 99% | 115% | ▼▼ | 99% | 100% | 0% | 98% | 102% |
| 20241211 | 577 | 577 | 572 | 572 | 17,500 | -3 | 99% | 99% | 88% | ▼▼▼ | 101% | 101% | 0% | 97% | 101% |
| 20241212 | 575 | 579 | 574 | 579 | 17,200 | 7 | 101% | 101% | 98% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20241213 | 579 | 580 | 575 | 580 | 25,400 | 1 | 100% | 100% | 148% | ▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20241216 | 580 | 580 | 577 | 579 | 21,300 | -1 | 100% | 100% | 84% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241217 | 577 | 580 | 577 | 579 | 13,400 | 0 | 100% | 100% | 63% | -- | 100% | 0% | 0% | 98% | 103% |
| 20241218 | 576 | 577 | 573 | 575 | 14,900 | -4 | 99% | 100% | 111% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 572 | 577 | 572 | 577 | 14,600 | 2 | 100% | 101% | 98% | ▲ | 101% | 0% | 0% | 98% | 102% |
| 20241220 | 576 | 580 | 575 | 579 | 20,300 | 2 | 100% | 101% | 139% | ▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,600 | 23,200 | 4,300 | 15,800 | 2,300 | 7,400 |
| 2024-12-06 | 5,300 | 24,100 | 3,600 | 17,800 | 1,700 | 6,300 |
| 2024-11-29 | 5,200 | 20,900 | 2,600 | 16,100 | 2,600 | 4,800 |
| 2024-11-22 | 5,300 | 18,600 | 2,100 | 15,200 | 3,200 | 3,400 |
| 2024-11-15 | 6,700 | 20,300 | 1,800 | 16,100 | 4,900 | 4,200 |
| 2024-11-08 | 3,200 | 27,000 | 1,400 | 15,600 | 1,800 | 11,400 |
| 2024-11-01 | 4,400 | 27,700 | 1,300 | 16,700 | 3,100 | 11,000 |
| 2024-10-25 | 3,200 | 29,200 | 200 | 18,500 | 3,000 | 10,700 |
| 2024-10-18 | 3,300 | 29,600 | 200 | 18,800 | 3,100 | 10,800 |
| 2024-10-11 | 2,900 | 35,300 | 200 | 23,200 | 2,700 | 12,100 |
| 2024-10-04 | 1,400 | 38,400 | 200 | 24,900 | 1,200 | 13,500 |
| 2024-09-27 | 1,600 | 85,700 | 200 | 74,100 | 1,400 | 11,600 |
| 2024-09-20 | 2,600 | 135,700 | 200 | 123,700 | 2,400 | 12,000 |
| 2024-09-13 | 2,900 | 137,700 | 200 | 123,100 | 2,700 | 14,600 |
| 2024-09-06 | 600 | 135,400 | 200 | 122,500 | 400 | 12,900 |
| 2024-08-30 | 3,700 | 139,600 | 200 | 127,800 | 3,500 | 11,800 |
| 2024-08-23 | 3,700 | 128,800 | 200 | 122,200 | 3,500 | 6,600 |
| 2024-08-16 | 7,600 | 131,600 | 200 | 123,000 | 7,400 | 8,600 |
| 2024-08-09 | 8,200 | 134,400 | 300 | 122,800 | 7,900 | 11,600 |
| 2024-08-02 | 6,500 | 142,900 | 200 | 130,700 | 6,300 | 12,200 |
| 2024-07-26 | 3,200 | 144,600 | 200 | 132,500 | 3,000 | 12,100 |
| 2024-07-19 | 3,000 | 145,000 | 200 | 132,900 | 2,800 | 12,100 |
| 2024-07-12 | 5,400 | 140,500 | 200 | 127,500 | 5,200 | 13,000 |
| 2024-07-05 | 4,100 | 139,500 | 200 | 127,400 | 3,900 | 12,100 |
| 2024-06-28 | 3,800 | 147,400 | 200 | 131,000 | 3,600 | 16,400 |
| 2024-06-21 | 4,800 | 151,600 | 300 | 130,200 | 4,500 | 21,400 |
| 2024-06-14 | 7,200 | 156,500 | 300 | 130,400 | 6,900 | 26,100 |
| 2024-06-07 | 4,800 | 118,500 | 300 | 81,100 | 4,500 | 37,400 |
| 2024-05-31 | 1,000 | 82,900 | 200 | 37,500 | 800 | 45,400 |
| 2024-05-24 | 1,100 | 81,700 | 400 | 36,300 | 700 | 45,400 |
| 2024-05-17 | 1,500 | 81,000 | 500 | 35,700 | 1,000 | 45,300 |
| 2024-05-10 | 4,000 | 76,600 | 1,000 | 32,400 | 3,000 | 44,200 |
| 2024-05-02 | 3,800 | 87,700 | 1,100 | 41,200 | 2,700 | 46,500 |
| 2024-04-26 | 3,900 | 85,800 | 1,100 | 40,500 | 2,800 | 45,300 |
| 2024-04-19 | 3,800 | 81,600 | 1,600 | 37,200 | 2,200 | 44,400 |
| 2024-04-12 | 5,500 | 92,700 | 2,900 | 46,600 | 2,600 | 46,100 |
| 2024-04-05 | 6,300 | 89,800 | 3,400 | 43,800 | 2,900 | 46,000 |
| 2024-03-29 | 18,400 | 90,500 | 7,800 | 42,200 | 10,600 | 48,300 |
| 2024-03-22 | 860,900 | 86,100 | 824,700 | 33,200 | 36,200 | 52,900 |
| 2024-03-15 | 770,800 | 83,300 | 754,300 | 34,200 | 16,500 | 49,100 |
| 2024-03-08 | 764,000 | 81,900 | 750,100 | 39,200 | 13,900 | 42,700 |
| 2024-03-01 | 735,100 | 129,300 | 730,500 | 65,400 | 4,600 | 63,900 |
| 2024-02-22 | 388,400 | 165,900 | 386,100 | 72,700 | 2,300 | 93,200 |
| 2024-02-16 | 297,600 | 118,500 | 295,100 | 58,000 | 2,500 | 60,500 |
| 2024-02-09 | 249,400 | 132,800 | 241,400 | 58,500 | 8,000 | 74,300 |
| 2024-02-02 | 171,400 | 129,900 | 158,100 | 66,200 | 13,300 | 63,700 |
| 2024-01-26 | 58,700 | 53,500 | 56,200 | 24,600 | 2,500 | 28,900 |
| 2024-01-19 | 47,900 | 53,400 | 44,900 | 23,900 | 3,000 | 29,500 |
| 2024-01-12 | 35,500 | 53,700 | 29,200 | 24,500 | 6,300 | 29,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | ナック | 2025年3月期第2四半期（中間期）連結業績予想の修正に関するお知らせ |
| 20240806 | 15:30 | ナック | 2025年3月期 第1四半期 決算短信〔日本基準〕（連結） |
| 20240806 | 15:30 | ナック | 2025年3月期 第1四半期 決算補足説明資料 |
| 20240726 | 17:00 | ナック | 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 | 16:45 | ナック | 支配株主等に関する事項について |
| 20240627 | 16:00 | ナック | 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 |
| 20240606 | 16:00 | ナック | （訂正・数値データ訂正）「2024年３月期 決算短信［日本基準］（連結）」の一部訂正に関するお知らせ |
| 20240606 | 16:30 | ナック | （訂正）2024年３月期決算補足説明資料 |
| 20240426 | 15:30 | ナック | 社外取締役候補者の選任および人事異動に関するお知らせ |
| 20240328 | 16:00 | ナック | 人事異動に関するお知らせ |
| 20240226 | 15:30 | ナック | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240209 | 15:30 | ナック | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | ナック | 2024年3月期 第3四半期 決算補足説明資料 |
| 20240126 | 15:30 | ナック | 資本コストや株価を意識した経営の実現に向けた対応について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U09J | 350 | 2024-07-08 15:00 | 株式会社ナック | ＳＭＢＣ日興証券株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9788 | 2 | 2025年3月期 第2四半期（中間期） 決算短信 | 2024-11-12 01:33:10 |
| 9788 | 2 | 2025年3月期 第2四半期（中間期） 決算補足説明資料 | 2024-11-12 01:33:09 |
| 9788 | 2 | 半期報告書ｰ第54期中（2024年4月1日－2024年9月30日) | 2024-11-12 01:33:05 |
| 9788 | 2 | 2025年3月期 第1四半期 決算短信 | 2024-08-07 00:32:09 |
| 9788 | 2 | 2025年3月期 第1四半期 決算補足説明資料 | 2024-08-07 00:32:07 |
| 9788 | 2 | コーポレートガバナンスに関する報告書 | 2024-06-29 05:35:24 |
| 9788 | 2 | 有価証券報告書－第53期(2023年4月1日－2024年3月31日) | 2024-06-29 05:35:23 |
| 9788 | 2 | 支配株主等に関する事項について | 2024-06-29 05:35:21 |
| 9788 | 2 | 2024年3月期 株主通信 | 2024-06-27 17:36:22 |
| 9788 | 2 | 第53期定時株主総会説明資料 | 2024-06-27 17:36:10 |