| 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 | 2,722 | 2,740 | 2,677 | 2,723 | 220,900 | 2 | 100% | 100% | 71% | ▲▲ | 99% | 103% | 104% | 100% | 103% |
| 20240925 | 2,702 | 2,713 | 2,670 | 2,680 | 122,100 | -43 | 98% | 99% | 55% | ▼ | 102% | 101% | 100% | 98% | 102% |
| 20240926 | 2,750 | 2,810 | 2,747 | 2,800 | 396,300 | 120 | 104% | 102% | 325% | ▲ | 100% | 98% | 98% | 100% | 106% |
| 20240927 | 2,788 | 2,812 | 2,776 | 2,792 | 225,200 | -8 | 100% | 100% | 57% | ▼ | 102% | 100% | 100% | 100% | 106% |
| 20240930 | 2,726 | 2,789 | 2,710 | 2,769 | 294,700 | -23 | 99% | 102% | 131% | ▼▼ | 101% | 98% | 109% | 99% | 105% |
| 20241001 | 2,753 | 2,799 | 2,746 | 2,787 | 173,100 | 18 | 101% | 101% | 59% | ▲ | 99% | 100% | 118% | 100% | 106% |
| 20241002 | 2,761 | 2,778 | 2,729 | 2,745 | 235,500 | -42 | 98% | 99% | 136% | ▼ | 97% | 100% | 115% | 98% | 104% |
| 20241003 | 2,815 | 2,824 | 2,724 | 2,724 | 182,100 | -21 | 99% | 97% | 77% | ▼▼ | 99% | 102% | 119% | 97% | 104% |
| 20241004 | 2,742 | 2,765 | 2,711 | 2,711 | 170,200 | -13 | 100% | 99% | 93% | ▼▼▼ | 100% | 102% | 120% | 97% | 103% |
| 20241007 | 2,704 | 2,713 | 2,668 | 2,694 | 385,800 | -17 | 99% | 100% | 227% | ▼▼▼▼ | 103% | 102% | 122% | 96% | 102% |
| 20241008 | 2,675 | 2,751 | 2,655 | 2,751 | 229,300 | 57 | 102% | 103% | 59% | ▲ | 101% | 99% | 118% | 98% | 104% |
| 20241009 | 2,765 | 2,816 | 2,759 | 2,804 | 253,800 | 53 | 102% | 101% | 111% | ▲▲ | 98% | 96% | 118% | 100% | 106% |
| 20241010 | 2,816 | 2,817 | 2,739 | 2,763 | 184,100 | -41 | 99% | 98% | 73% | ▼ | 100% | 99% | 121% | 99% | 105% |
| 20241011 | 2,738 | 2,756 | 2,732 | 2,738 | 166,800 | -25 | 99% | 100% | 91% | ▼▼ | 99% | 99% | 121% | 98% | 104% |
| 20241015 | 2,740 | 2,740 | 2,700 | 2,724 | 259,200 | -14 | 99% | 99% | 155% | ▼▼▼ | 100% | 99% | 122% | 97% | 103% |
| 20241016 | 2,715 | 2,761 | 2,704 | 2,704 | 224,200 | -20 | 99% | 100% | 86% | ▼▼▼▼ | 99% | 98% | 122% | 96% | 102% |
| 20241017 | 2,708 | 2,710 | 2,671 | 2,681 | 126,000 | -23 | 99% | 99% | 56% | ▼▼▼▼▼ | 101% | 99% | 124% | 96% | 100% |
| 20241018 | 2,681 | 2,710 | 2,667 | 2,703 | 171,500 | 22 | 101% | 101% | 136% | ▲ | 99% | 98% | 123% | 96% | 101% |
| 20241021 | 2,710 | 2,724 | 2,681 | 2,683 | 134,200 | -20 | 99% | 99% | 78% | ▼ | 99% | 100% | 124% | 96% | 100% |
| 20241022 | 2,683 | 2,688 | 2,630 | 2,647 | 174,600 | -36 | 99% | 99% | 130% | ▼▼ | 99% | 113% | 126% | 94% | 100% |
| 20241023 | 2,647 | 2,653 | 2,610 | 2,624 | 143,500 | -23 | 99% | 99% | 82% | ▼▼▼ | 102% | 125% | 128% | 94% | 100% |
| 20241024 | 2,600 | 2,660 | 2,578 | 2,648 | 255,800 | 24 | 101% | 102% | 178% | ▲ | 100% | 122% | 125% | 94% | 101% |
| 20241025 | 2,659 | 2,667 | 2,624 | 2,650 | 203,600 | 2 | 100% | 100% | 80% | ▲▲ | 101% | 122% | 125% | 95% | 101% |
| 20241028 | 2,658 | 2,695 | 2,646 | 2,675 | 310,700 | 25 | 101% | 101% | 153% | ▲▲▲ | 113% | 122% | 125% | 95% | 102% |
| 20241029 | 2,654 | 3,080 | 2,596 | 3,000 | 3,517,700 | 325 | 112% | 113% | 1132% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 114% |
| 20241030 | 3,255 | 3,260 | 3,250 | 3,250 | 8,457,200 | 250 | 108% | 100% | 240% | ▲▲▲▲▲ | 100% | 100% | 102% | 100% | 124% |
| 20241031 | 3,250 | 3,255 | 3,245 | 3,250 | 4,474,300 | 0 | 100% | 100% | 53% | -- | 100% | 102% | 102% | 100% | 124% |
| 20241101 | 3,245 | 3,255 | 3,245 | 3,250 | 1,725,300 | 0 | 100% | 100% | 39% | -- | 100% | 102% | 102% | 100% | 124% |
| 20241105 | 3,250 | 3,255 | 3,245 | 3,250 | 1,484,700 | 0 | 100% | 100% | 86% | -- | 100% | 102% | 102% | 100% | 124% |
| 20241106 | 3,250 | 3,260 | 3,250 | 3,255 | 1,265,600 | 5 | 100% | 100% | 85% | ▲ | 100% | 102% | 101% | 100% | 124% |
| 20241107 | 3,255 | 3,260 | 3,255 | 3,255 | 1,540,500 | 0 | 100% | 100% | 122% | -- | 100% | 100% | 99% | 100% | 124% |
| 20241108 | 3,325 | 3,335 | 3,290 | 3,310 | 813,800 | 55 | 102% | 100% | 53% | ▲ | 100% | 100% | 99% | 100% | 126% |
| 20241111 | 3,310 | 3,320 | 3,300 | 3,310 | 441,300 | 0 | 100% | 100% | 54% | -- | 100% | 101% | 100% | 100% | 126% |
| 20241112 | 3,305 | 3,315 | 3,295 | 3,300 | 392,500 | -10 | 100% | 100% | 89% | ▼ | 100% | 101% | 100% | 100% | 126% |
| 20241113 | 3,300 | 3,320 | 3,300 | 3,315 | 625,900 | 15 | 100% | 100% | 159% | ▲ | 100% | 100% | 99% | 100% | 126% |
| 20241114 | 3,315 | 3,320 | 3,310 | 3,315 | 371,200 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 99% | 100% | 126% |
| 20241115 | 3,310 | 3,340 | 3,310 | 3,325 | 1,539,100 | 10 | 100% | 100% | 415% | ▲ | 100% | 100% | 100% | 100% | 127% |
| 20241118 | 3,315 | 3,320 | 3,310 | 3,315 | 290,300 | -10 | 100% | 100% | 19% | ▼ | 100% | 99% | 99% | 100% | 126% |
| 20241119 | 3,320 | 3,320 | 3,300 | 3,320 | 415,800 | 5 | 100% | 100% | 143% | ▲ | 99% | 99% | 100% | 100% | 127% |
| 20241120 | 3,315 | 3,320 | 3,285 | 3,290 | 415,400 | -30 | 99% | 99% | 100% | ▼ | 100% | 100% | 101% | 99% | 125% |
| 20241121 | 3,285 | 3,305 | 3,280 | 3,300 | 350,100 | 10 | 100% | 100% | 84% | ▲ | 100% | 100% | 101% | 99% | 125% |
| 20241122 | 3,295 | 3,310 | 3,295 | 3,300 | 275,000 | 0 | 100% | 100% | 79% | -- | 99% | 100% | 101% | 99% | 125% |
| 20241125 | 3,300 | 3,300 | 3,265 | 3,270 | 395,400 | -30 | 99% | 99% | 144% | ▼ | 100% | 100% | 102% | 98% | 122% |
| 20241126 | 3,265 | 3,285 | 3,260 | 3,275 | 422,200 | 5 | 100% | 100% | 107% | ▲ | 101% | 100% | 102% | 98% | 109% |
| 20241127 | 3,270 | 3,300 | 3,270 | 3,290 | 353,200 | 15 | 100% | 101% | 84% | ▲▲ | 100% | 99% | 101% | 99% | 101% |
| 20241128 | 3,290 | 3,295 | 3,280 | 3,290 | 265,000 | 0 | 100% | 100% | 75% | -- | 100% | 99% | 102% | 99% | 101% |
| 20241129 | 3,280 | 3,290 | 3,275 | 3,280 | 213,400 | -10 | 100% | 100% | 81% | ▼ | 99% | 99% | 102% | 99% | 101% |
| 20241202 | 3,275 | 3,285 | 3,255 | 3,255 | 1,241,900 | -25 | 99% | 99% | 582% | ▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241203 | 3,255 | 3,260 | 3,250 | 3,250 | 848,600 | -5 | 100% | 100% | 68% | ▼▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241204 | 3,255 | 3,260 | 3,250 | 3,255 | 571,200 | 5 | 100% | 100% | 67% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20241205 | 3,255 | 3,265 | 3,250 | 3,255 | 452,300 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 102% | 98% | 100% |
| 20241206 | 3,255 | 3,260 | 3,250 | 3,255 | 2,587,400 | 0 | 100% | 100% | 572% | -- | 100% | 101% | 0% | 98% | 100% |
| 20241209 | 3,255 | 3,260 | 3,245 | 3,255 | 1,130,900 | 0 | 100% | 100% | 44% | -- | 100% | 102% | 0% | 98% | 100% |
| 20241210 | 3,235 | 3,250 | 3,225 | 3,250 | 1,007,300 | -5 | 100% | 100% | 89% | ▼ | 100% | 102% | 0% | 98% | 100% |
| 20241211 | 3,250 | 3,255 | 3,235 | 3,245 | 502,700 | -5 | 100% | 100% | 50% | ▼▼ | 100% | 102% | 0% | 98% | 100% |
| 20241212 | 3,280 | 3,300 | 3,280 | 3,290 | 457,200 | 45 | 101% | 100% | 91% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241213 | 3,290 | 3,310 | 3,290 | 3,300 | 307,400 | 10 | 100% | 100% | 67% | ▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241216 | 3,300 | 3,305 | 3,295 | 3,300 | 205,600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 0% | 99% | 102% |
| 20241217 | 3,300 | 3,310 | 3,290 | 3,290 | 294,000 | -10 | 100% | 100% | 143% | ▼ | 101% | 0% | 0% | 100% | 101% |
| 20241218 | 3,295 | 3,335 | 3,295 | 3,330 | 671,300 | 40 | 101% | 101% | 228% | ▲ | 101% | 0% | 0% | 100% | 103% |
| 20241219 | 3,315 | 3,335 | 3,310 | 3,335 | 458,800 | 5 | 100% | 101% | 68% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241220 | 3,320 | 3,340 | 3,305 | 3,310 | 424,400 | -25 | 99% | 100% | 93% | ▼ | % | % | % | 99% | 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 | 5,400 | 287,100 | 100 | 183,500 | 5,300 | 103,600 |
| 2024-12-06 | 5,500 | 216,100 | 200 | 136,900 | 5,300 | 79,200 |
| 2024-11-29 | 69,700 | 252,100 | 63,200 | 131,900 | 6,500 | 120,200 |
| 2024-11-22 | 611,000 | 243,700 | 604,500 | 127,300 | 6,500 | 116,400 |
| 2024-11-15 | 629,500 | 238,700 | 619,500 | 135,100 | 10,000 | 103,600 |
| 2024-11-08 | 630,900 | 104,400 | 619,500 | 27,500 | 11,400 | 76,900 |
| 2024-11-01 | 636,500 | 66,900 | 619,700 | 14,100 | 16,800 | 52,800 |
| 2024-10-25 | 25,700 | 64,400 | 16,400 | 6,600 | 9,300 | 57,800 |
| 2024-10-18 | 24,100 | 61,700 | 16,700 | 7,600 | 7,400 | 54,100 |
| 2024-10-11 | 26,700 | 43,600 | 16,500 | 8,900 | 10,200 | 34,700 |
| 2024-10-04 | 25,500 | 34,800 | 16,600 | 8,500 | 8,900 | 26,300 |
| 2024-09-27 | 26,100 | 40,300 | 16,500 | 9,700 | 9,600 | 30,600 |
| 2024-09-20 | 24,500 | 33,300 | 16,400 | 7,500 | 8,100 | 25,800 |
| 2024-09-13 | 25,300 | 30,600 | 16,400 | 8,500 | 8,900 | 22,100 |
| 2024-09-06 | 27,000 | 30,700 | 16,400 | 8,100 | 10,600 | 22,600 |
| 2024-08-30 | 28,400 | 31,400 | 16,700 | 8,100 | 11,700 | 23,300 |
| 2024-08-23 | 27,500 | 34,900 | 16,700 | 8,800 | 10,800 | 26,100 |
| 2024-08-16 | 27,000 | 36,900 | 16,700 | 8,400 | 10,300 | 28,500 |
| 2024-08-09 | 26,500 | 32,100 | 16,600 | 9,600 | 9,900 | 22,500 |
| 2024-08-02 | 32,100 | 45,100 | 16,500 | 14,600 | 15,600 | 30,500 |
| 2024-07-26 | 32,500 | 55,800 | 16,600 | 14,700 | 15,900 | 41,100 |
| 2024-07-19 | 26,700 | 63,800 | 16,600 | 18,700 | 10,100 | 45,100 |
| 2024-07-12 | 27,000 | 64,800 | 16,600 | 19,000 | 10,400 | 45,800 |
| 2024-07-05 | 28,200 | 75,400 | 16,500 | 23,200 | 11,700 | 52,200 |
| 2024-06-28 | 12,700 | 81,500 | 1,900 | 22,000 | 10,800 | 59,500 |
| 2024-06-21 | 7,700 | 94,800 | 1,600 | 24,900 | 6,100 | 69,900 |
| 2024-06-14 | 8,700 | 92,100 | 1,400 | 22,200 | 7,300 | 69,900 |
| 2024-06-07 | 10,000 | 98,900 | 2,300 | 28,400 | 7,700 | 70,500 |
| 2024-05-31 | 23,300 | 83,300 | 14,500 | 20,500 | 8,800 | 62,800 |
| 2024-05-24 | 24,400 | 70,900 | 14,700 | 18,900 | 9,700 | 52,000 |
| 2024-05-17 | 26,700 | 57,000 | 14,700 | 15,500 | 12,000 | 41,500 |
| 2024-05-10 | 24,400 | 51,600 | 14,900 | 13,500 | 9,500 | 38,100 |
| 2024-05-02 | 23,900 | 38,100 | 15,100 | 11,800 | 8,800 | 26,300 |
| 2024-04-26 | 22,500 | 57,100 | 15,100 | 11,900 | 7,400 | 45,200 |
| 2024-04-19 | 26,400 | 24,600 | 15,100 | 9,100 | 11,300 | 15,500 |
| 2024-04-12 | 25,800 | 31,000 | 15,200 | 9,500 | 10,600 | 21,500 |
| 2024-04-05 | 23,800 | 36,400 | 15,400 | 11,600 | 8,400 | 24,800 |
| 2024-03-29 | 23,300 | 34,600 | 15,500 | 10,500 | 7,800 | 24,100 |
| 2024-03-22 | 25,200 | 25,200 | 16,300 | 8,500 | 8,900 | 16,700 |
| 2024-03-15 | 23,700 | 24,900 | 16,300 | 8,000 | 7,400 | 16,900 |
| 2024-03-08 | 25,400 | 28,400 | 16,200 | 10,500 | 9,200 | 17,900 |
| 2024-03-01 | 26,800 | 23,400 | 15,800 | 8,000 | 11,000 | 15,400 |
| 2024-02-22 | 27,500 | 25,800 | 15,800 | 8,600 | 11,700 | 17,200 |
| 2024-02-16 | 27,500 | 30,900 | 15,500 | 9,900 | 12,000 | 21,000 |
| 2024-02-09 | 29,800 | 31,200 | 15,800 | 10,100 | 14,000 | 21,100 |
| 2024-02-02 | 29,300 | 87,800 | 15,900 | 10,000 | 13,400 | 77,800 |
| 2024-01-26 | 26,800 | 50,400 | 16,100 | 7,500 | 10,700 | 42,900 |
| 2024-01-19 | 29,800 | 41,000 | 15,500 | 10,600 | 14,300 | 30,400 |
| 2024-01-12 | 28,100 | 73,400 | 15,300 | 10,800 | 12,800 | 62,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | GOLDMAN SACHS INTERNATIONAL | 869,391 | 0.58% | ▼ | -71,700 | 3,300 | 3,310 | 3,290 | 3,290 | 294,000 |
| 2024-12-12 | GOLDMAN SACHS INTERNATIONAL | 941,091 | 0.63% | ▼ | -553,000 | 3,280 | 3,300 | 3,280 | 3,290 | 457,200 |
| 2024-12-05 | GOLDMAN SACHS INTERNATIONAL | 1,494,091 | 1.00% | ▲ | 163,630 | 3,255 | 3,265 | 3,250 | 3,255 | 452,300 |
| 2024-11-26 | GOLDMAN SACHS INTERNATIONAL | 1,330,461 | 0.89% | ▼ | -74,588 | 3,265 | 3,285 | 3,260 | 3,275 | 422,200 |
| 2024-11-15 | GOLDMAN SACHS INTERNATIONAL | 1,405,049 | 0.94% | ▲ | 3,310 | 3,340 | 3,310 | 3,325 | 1,539,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 16:30 | ＮＥＳＩＣ | （変更）「当社親会社である日本電気株式会社による当社普通株式に対する公開買付けに係る賛同の意見表明及び応募推奨に関するお知らせ」の一部変更について |
| 20241220 | 16:30 | ＮＥＳＩＣ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20241211 | 16:45 | ＮＥＳＩＣ | （変更）「当社親会社である日本電気株式会社による当社普通株式に対する公開買付けに係る賛同の意見表明及び応募推奨に関するお知らせ」の一部変更について |
| 20241113 | 16:40 | ＮＥＳＩＣ | 主要株主の異動に関するお知らせ |
| 20241029 | 15:00 | ＮＥＳＩＣ | 当社親会社である日本電気株式会社による当社普通株式に対する公開買付けに係る賛同の意見表明及び応募推奨に関するお知らせ |
| 20241029 | 15:00 | ＮＥＳＩＣ | 2025年3月期(第93期)期末配当予想の修正(無配)に関するお知らせ |
| 20241029 | 15:00 | ＮＥＳＩＣ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 15:00 | ＮＥＳＩＣ | 連結子会社の吸収合併（簡易合併）に関するお知らせ |
| 20240730 | 11:30 | ＮＥＳＩＣ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | ＮＥＳＩＣ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240628 | 15:00 | ＮＥＳＩＣ | 支配株主等に関する事項について |
| 20240624 | 16:30 | ＮＥＳＩＣ | 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 |
| 20240426 | 11:30 | ＮＥＳＩＣ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240426 | 11:30 | ＮＥＳＩＣ | 2024年3月期通期個別実績値の前期実績値との差異に関するお知らせ |
| 20240426 | 11:30 | ＮＥＳＩＣ | 代表取締役等の異動に関するお知らせ |
| 20240426 | 11:30 | ＮＥＳＩＣ | 定款の一部変更に関するお知らせ |
| 20240130 | 11:30 | ＮＥＳＩＣ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UX6T | 350 | 2024-12-10 17:00 | ＮＥＣネッツエスアイ株式会社 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| S100UP74 | 350 | 2024-11-14 17:01 | ＮＥＣネッツエスアイ株式会社 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| S100UNLP | 350 | 2024-11-12 17:01 | ＮＥＣネッツエスアイ株式会社 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| S100UMLH | 350 | 2024-11-08 17:01 | ＮＥＣネッツエスアイ株式会社 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 変更報告書 |
| S100UMJC | 350 | 2024-11-07 17:01 | ＮＥＣネッツエスアイ株式会社 | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1973 | 1 | NECネッツエスアイ | 2024-12-21 16:26:37 |
| 1973 | 2 | 臨時株主総会招集のための基準日設定に関するお知らせ | 2024-12-21 04:31:03 |
| 1973 | 2 | 財務・業績情報 | NECネッツエスアイ | 2024-06-19 00:36:55 |
| 1973 | 2 | 2024-06-19 00:36:54 | |
| 1973 | 2 | Investor Relations | NEC Networks & System Integration Corporation | 2024-06-19 00:36:53 |
| 1973 | 2 | コーポレート・ガバナンス報告書(2024/3/29更新) | 2024-06-18 20:47:02 |
| 1973 | 2 | 統合報告書（NECネッツエスアイレポート） | 2024-06-18 20:47:01 |
| 1973 | 2 | 決算説明会質疑応答 | 2024-06-18 20:46:58 |
| 1973 | 2 | 決算説明会資料 | 2024-06-18 20:46:57 |
| 1973 | 2 | 決算短信(2024年3月期通期) | 2024-06-18 20:46:55 |