| 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 | 582 | 583 | 571 | 572 | 35,500 | -10 | 98% | 98% | 135% | ▼▼ | 98% | 101% | 97% | 96% | 100% |
| 20240726 | 580 | 580 | 570 | 570 | 16,500 | -2 | 100% | 98% | 46% | ▼▼▼ | 101% | 100% | 99% | 95% | 100% |
| 20240729 | 575 | 580 | 575 | 579 | 21,800 | 9 | 102% | 101% | 132% | ▲ | 99% | 97% | 99% | 97% | 102% |
| 20240730 | 577 | 577 | 570 | 572 | 22,000 | -7 | 99% | 99% | 101% | ▼ | 102% | 94% | 100% | 96% | 100% |
| 20240731 | 572 | 586 | 572 | 586 | 25,900 | 14 | 102% | 102% | 118% | ▲ | 97% | 92% | 98% | 98% | 103% |
| 20240801 | 588 | 588 | 571 | 573 | 48,500 | -13 | 98% | 97% | 187% | ▼ | 97% | 95% | 100% | 96% | 101% |
| 20240802 | 573 | 577 | 556 | 557 | 67,200 | -16 | 97% | 97% | 139% | ▼▼ | 94% | 97% | 104% | 93% | 100% |
| 20240805 | 550 | 550 | 506 | 517 | 101,400 | -40 | 93% | 94% | 151% | ▼▼▼ | 103% | 104% | 110% | 87% | 100% |
| 20240806 | 520 | 547 | 520 | 535 | 48,600 | 18 | 103% | 103% | 48% | ▲ | 102% | 104% | 108% | 90% | 103% |
| 20240807 | 530 | 550 | 529 | 543 | 24,800 | 8 | 101% | 102% | 51% | ▲▲ | 99% | 102% | 106% | 91% | 105% |
| 20240808 | 540 | 542 | 532 | 536 | 21,100 | -7 | 99% | 99% | 85% | ▼ | 98% | 103% | 105% | 90% | 104% |
| 20240809 | 546 | 546 | 535 | 535 | 32,300 | -1 | 100% | 98% | 153% | ▼▼ | 101% | 104% | 107% | 90% | 103% |
| 20240813 | 538 | 547 | 538 | 543 | 21,100 | 8 | 101% | 101% | 65% | ▲ | 100% | 102% | 104% | 91% | 105% |
| 20240814 | 549 | 551 | 545 | 551 | 12,900 | 8 | 101% | 100% | 61% | ▲▲ | 100% | 101% | 103% | 92% | 107% |
| 20240815 | 554 | 554 | 548 | 553 | 14,200 | 2 | 100% | 100% | 110% | ▲▲▲ | 101% | 101% | 103% | 94% | 107% |
| 20240816 | 555 | 570 | 553 | 560 | 28,400 | 7 | 101% | 101% | 200% | ▲▲▲▲ | 99% | 101% | 102% | 95% | 108% |
| 20240819 | 560 | 563 | 555 | 555 | 15,900 | -5 | 99% | 99% | 56% | ▼ | 99% | 101% | 101% | 94% | 107% |
| 20240820 | 564 | 564 | 555 | 561 | 14,600 | 6 | 101% | 99% | 92% | ▲ | 100% | 102% | 100% | 95% | 109% |
| 20240821 | 561 | 563 | 555 | 560 | 6,900 | -1 | 100% | 100% | 47% | ▼ | 100% | 103% | 100% | 96% | 108% |
| 20240822 | 560 | 562 | 558 | 562 | 7,800 | 2 | 100% | 100% | 113% | ▲ | 101% | 101% | 101% | 96% | 109% |
| 20240823 | 558 | 567 | 558 | 563 | 16,600 | 1 | 100% | 101% | 213% | ▲▲ | 101% | 100% | 99% | 96% | 109% |
| 20240826 | 566 | 570 | 563 | 570 | 13,900 | 7 | 101% | 101% | 84% | ▲▲▲ | 101% | 99% | 99% | 97% | 110% |
| 20240827 | 570 | 575 | 570 | 574 | 19,000 | 4 | 101% | 101% | 137% | ▲▲▲▲ | 99% | 99% | 98% | 98% | 111% |
| 20240828 | 573 | 573 | 560 | 565 | 21,900 | -9 | 98% | 99% | 115% | ▼ | 99% | 101% | 100% | 96% | 109% |
| 20240829 | 565 | 571 | 556 | 558 | 11,300 | -7 | 99% | 99% | 52% | ▼▼ | 101% | 100% | 101% | 97% | 108% |
| 20240830 | 559 | 565 | 558 | 564 | 7,500 | 6 | 101% | 101% | 66% | ▲ | 99% | 99% | 99% | 98% | 109% |
| 20240902 | 567 | 567 | 560 | 562 | 15,400 | -2 | 100% | 99% | 205% | ▼ | 101% | 99% | 99% | 98% | 109% |
| 20240903 | 567 | 570 | 566 | 570 | 27,200 | 8 | 101% | 101% | 177% | ▲ | 98% | 97% | 99% | 99% | 107% |
| 20240904 | 569 | 569 | 558 | 560 | 33,400 | -10 | 98% | 98% | 123% | ▼ | 100% | 98% | 101% | 98% | 105% |
| 20240905 | 560 | 565 | 557 | 559 | 18,900 | -1 | 100% | 100% | 57% | ▼▼ | 100% | 98% | 101% | 97% | 104% |
| 20240906 | 560 | 563 | 557 | 559 | 9,900 | 0 | 100% | 100% | 52% | -- | 99% | 99% | 101% | 97% | 104% |
| 20240909 | 557 | 558 | 549 | 550 | 28,800 | -9 | 98% | 99% | 291% | ▼ | 100% | 100% | 103% | 96% | 101% |
| 20240910 | 550 | 552 | 550 | 551 | 13,900 | 1 | 100% | 100% | 48% | ▲ | 98% | 101% | 102% | 96% | 100% |
| 20240911 | 549 | 550 | 535 | 540 | 27,100 | -11 | 98% | 98% | 195% | ▼ | 101% | 103% | 104% | 94% | 100% |
| 20240912 | 542 | 549 | 542 | 549 | 14,300 | 9 | 102% | 101% | 53% | ▲ | 100% | 103% | 102% | 96% | 102% |
| 20240913 | 549 | 555 | 546 | 548 | 27,000 | -1 | 100% | 100% | 189% | ▼ | 100% | 103% | 104% | 95% | 101% |
| 20240917 | 548 | 550 | 543 | 550 | 17,600 | 2 | 100% | 100% | 65% | ▲ | 101% | 101% | 105% | 96% | 102% |
| 20240918 | 550 | 554 | 547 | 554 | 21,200 | 4 | 101% | 101% | 120% | ▲▲ | 101% | 102% | 104% | 97% | 103% |
| 20240919 | 554 | 558 | 554 | 557 | 21,200 | 3 | 101% | 101% | 100% | ▲▲▲ | 101% | 101% | 104% | 97% | 103% |
| 20240920 | 559 | 564 | 557 | 563 | 22,000 | 6 | 101% | 101% | 104% | ▲▲▲▲ | 98% | 99% | 103% | 98% | 104% |
| 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% | 0% | 99% | 104% |
| 20241008 | 553 | 557 | 551 | 551 | 12,800 | -8 | 99% | 100% | 60% | ▼ | 101% | 104% | 0% | 98% | 102% |
| 20241009 | 552 | 559 | 552 | 559 | 20,300 | 8 | 101% | 101% | 159% | ▲ | 100% | 103% | 0% | 99% | 104% |
| 20241010 | 560 | 560 | 556 | 560 | 17,600 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 103% | 0% | 99% | 104% |
| 20241011 | 561 | 564 | 561 | 561 | 17,800 | 1 | 100% | 100% | 101% | ▲▲▲ | 101% | 103% | 0% | 99% | 103% |
| 20241015 | 564 | 570 | 564 | 570 | 47,700 | 9 | 102% | 101% | 268% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241016 | 570 | 573 | 568 | 572 | 31,100 | 2 | 100% | 100% | 65% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241017 | 575 | 578 | 574 | 575 | 23,200 | 3 | 101% | 100% | 75% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241018 | 578 | 578 | 575 | 578 | 14,100 | 3 | 101% | 100% | 61% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241021 | 579 | 580 | 578 | 580 | 20,200 | 2 | 100% | 100% | 143% | ▲▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241022 | 580 | 580 | 571 | 573 | 19,200 | -7 | 99% | 99% | 95% | ▼ | % | % | % | 99% | 105% |
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 | 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 |
|---|---|---|---|
| 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 | 1 | 株式会社ナック | 2024-10-23 06:20:35 |
| 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 |
| 9788 | 2 | 第53期定時株主総会決議通知 | 2024-06-27 17:36:06 |
| 9788 | 2 | 第53期定時株主総会 その他の電子提供措置事項 | 2024-06-21 21:56:23 |