[6701]ＮＥＣ:【ハイテク】通信、IT機器にも力
Yahoo! 【プライム/電気機器】 売上高:34234310 当期純利益:1751830 総資産:43153700 時価:62155億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,973 | 4,092 | 3,965 | 4,090 | 4,892,100 | 1,537,300 | 101% | ▲ | 7771 | 0 | 2 | 98% | 8% |
| 20250827 | 4,660 | 4,668 | 4,542 | 4,556 | 2,776,800 | -8,488,700 | 99% | ▼ | 5228 | 0 | 0 | 97% | 5% |
| 20250826 | 4,604 | 4,668 | 4,523 | 4,606 | 11,265,500 | 8,820,400 | 101% | ▲ | 1771 | 0 | 0 | 98% | 13% |
| 20250825 | 4,620 | 4,643 | 4,555 | 4,582 | 2,445,100 | -2,042,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 13% |
| 20250822 | 4,613 | 4,732 | 4,547 | 4,636 | 4,487,200 | 1,800,500 | 102% | ▲ | 1171 | 0 | 0 | 98% | 15% |
| 20250820 | 4,625 | 4,664 | 4,572 | 4,612 | 3,273,900 | 338,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 15% |
| 20250815 | 4,625 | 4,634 | 4,522 | 4,580 | 3,138,700 | -1,155,400 | 101% | ▲ | 2282 | 0 | 0 | 98% | 15% |
| 20250812 | 4,580 | 4,644 | 4,563 | 4,621 | 5,937,000 | 663,300 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 20% |
| 20250808 | 4,703 | 4,740 | 4,615 | 4,626 | 5,273,700 | -231,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 22% |
| 20250806 | 4,454 | 4,548 | 4,432 | 4,540 | 4,068,700 | -121,100 | 102% | ▲ | 2282 | 0 | 2 | 100% | 20% |
| 20250805 | 4,500 | 4,525 | 4,414 | 4,458 | 4,189,800 | -35,100 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 17% |
| 20250804 | 4,418 | 4,475 | 4,388 | 4,471 | 4,224,900 | -1,708,500 | 99% | ▼ | 8228 | 0 | 4 | 99% | 18% |
| 20250801 | 4,348 | 4,551 | 4,345 | 4,529 | 5,933,400 | 283,000 | 103% | ▲▲▲▲ | 1171 | 0 | 5 | 100% | 19% |
| 20250731 | 4,360 | 4,425 | 4,285 | 4,399 | 5,650,400 | -4,724,700 | 101% | ▲▲▲ | 2882 | 0 | 6 | 100% | 16% |
| 20250728 | 4,147 | 4,150 | 4,043 | 4,043 | 3,354,800 | -231,100 | 97% | ▼ | 8828 | 0 | 4 | 96% | 6% |
| 20250813 | 4,633 | 4,684 | 4,594 | 4,605 | 4,191,600 | -1,745,400 | 100% | ▼▼▼ | 2228 | 24 | 0 | 98% | 19% |
| 20250814 | 4,626 | 4,630 | 4,520 | 4,532 | 4,294,100 | 102,500 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 17% |
| 20250807 | 4,610 | 4,726 | 4,610 | 4,682 | 5,505,400 | 1,436,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
| 20250730 | 4,366 | 4,395 | 4,294 | 4,340 | 10,375,100 | 5,483,000 | 106% | ▲▲ | 1111 | 40 | 7 | 100% | 14% |
| 20250818 | 4,585 | 4,724 | 4,582 | 4,720 | 3,424,800 | 286,100 | 103% | ▲▲ | 1171 | 51 | 0 | 100% | 18% |
| 20250819 | 4,720 | 4,720 | 4,600 | 4,642 | 2,935,700 | -489,100 | 98% | ▼ | 8228 | 51 | 0 | 98% | 16% |
| 20250821 | 4,620 | 4,636 | 4,532 | 4,543 | 2,686,700 | -587,200 | 99% | ▼▼▼ | 8888 | 51 | 0 | 96% | 12% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,706,300 | 565,800 | 782,400 | 129,700 | 923,900 | 436,100 |
| 2025-08-08 | 1,581,600 | 514,600 | 787,400 | 121,900 | 794,200 | 392,700 |
| 2025-08-15 | 1,617,300 | 489,900 | 767,500 | 124,300 | 849,800 | 365,600 |
| 2025-08-22 | 1,533,900 | 549,100 | 775,500 | 119,500 | 758,400 | 429,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-22 10:15 | S100SXSW | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 大量保有報告書（特例対象株券等） |
| 2024-09-06 09:15 | S100UBUS | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書（特例対象株券等） |
| 2025-07-07 10:22 | S100WB0X | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 大量保有報告書（特例対象株券等） |