| 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 | 390 | 390 | 383 | 385 | 95,300 | -10 | 97% | 99% | 105% | ▼▼ | 100% | 117% | 110% | 91% | 100% |
| 20240726 | 386 | 390 | 383 | 385 | 53,700 | 0 | 100% | 100% | 56% | -- | 120% | 110% | 110% | 91% | 100% |
| 20240729 | 386 | 465 | 386 | 465 | 92,900 | 80 | 121% | 120% | 173% | ▲ | 99% | 86% | 93% | 100% | 121% |
| 20240730 | 457 | 470 | 436 | 453 | 1,203,700 | -12 | 97% | 99% | 1296% | ▼ | 100% | 81% | 94% | 97% | 118% |
| 20240731 | 453 | 460 | 445 | 453 | 203,800 | 0 | 100% | 100% | 17% | -- | 96% | 83% | 96% | 97% | 118% |
| 20240801 | 446 | 447 | 402 | 426 | 622,700 | -27 | 94% | 96% | 306% | ▼ | 97% | 92% | 107% | 92% | 111% |
| 20240802 | 406 | 413 | 395 | 395 | 356,000 | -31 | 93% | 97% | 57% | ▼▼ | 91% | 106% | 124% | 85% | 103% |
| 20240805 | 363 | 378 | 315 | 331 | 505,200 | -64 | 84% | 91% | 142% | ▼▼▼ | 101% | 107% | 124% | 71% | 100% |
| 20240806 | 363 | 369 | 348 | 368 | 263,200 | 37 | 111% | 101% | 52% | ▲ | 105% | 109% | 126% | 79% | 111% |
| 20240807 | 355 | 385 | 355 | 372 | 215,300 | 4 | 101% | 105% | 82% | ▲▲ | 101% | 105% | 122% | 80% | 112% |
| 20240808 | 368 | 381 | 367 | 371 | 93,100 | -1 | 100% | 101% | 43% | ▼ | 100% | 106% | 116% | 80% | 112% |
| 20240809 | 386 | 399 | 375 | 385 | 234,500 | 14 | 104% | 100% | 252% | ▲ | 101% | 106% | 116% | 83% | 116% |
| 20240813 | 386 | 398 | 386 | 388 | 145,400 | 3 | 101% | 101% | 62% | ▲▲ | 98% | 108% | 115% | 83% | 117% |
| 20240814 | 392 | 392 | 383 | 385 | 65,400 | -3 | 99% | 98% | 45% | ▼ | 100% | 109% | 116% | 83% | 116% |
| 20240815 | 388 | 392 | 386 | 387 | 37,800 | 2 | 101% | 100% | 58% | ▲ | 105% | 108% | 115% | 83% | 117% |
| 20240816 | 390 | 412 | 389 | 409 | 145,400 | 22 | 106% | 105% | 385% | ▲▲ | 99% | 104% | 110% | 88% | 124% |
| 20240819 | 409 | 418 | 404 | 405 | 85,200 | -4 | 99% | 99% | 59% | ▼ | 103% | 104% | 110% | 87% | 122% |
| 20240820 | 408 | 423 | 408 | 422 | 126,700 | 17 | 104% | 103% | 149% | ▲ | 101% | 102% | 105% | 91% | 127% |
| 20240821 | 417 | 427 | 415 | 422 | 112,300 | 0 | 100% | 101% | 89% | -- | 100% | 100% | 103% | 91% | 127% |
| 20240822 | 424 | 425 | 418 | 422 | 69,400 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 102% | 91% | 127% |
| 20240823 | 425 | 427 | 422 | 425 | 40,900 | 3 | 101% | 100% | 59% | ▲ | 99% | 103% | 102% | 91% | 128% |
| 20240826 | 423 | 423 | 415 | 417 | 62,800 | -8 | 98% | 99% | 154% | ▼ | 102% | 108% | 105% | 90% | 126% |
| 20240827 | 416 | 426 | 416 | 426 | 63,000 | 9 | 102% | 102% | 100% | ▲ | 99% | 106% | 103% | 94% | 129% |
| 20240828 | 425 | 425 | 419 | 420 | 46,700 | -6 | 99% | 99% | 74% | ▼ | 102% | 107% | 104% | 93% | 127% |
| 20240829 | 420 | 427 | 420 | 427 | 52,300 | 7 | 102% | 102% | 112% | ▲ | 102% | 102% | 102% | 100% | 129% |
| 20240830 | 427 | 440 | 427 | 436 | 99,600 | 9 | 102% | 102% | 190% | ▲▲ | 100% | 97% | 97% | 100% | 132% |
| 20240902 | 450 | 453 | 439 | 449 | 150,900 | 13 | 103% | 100% | 152% | ▲▲▲ | 100% | 96% | 98% | 100% | 136% |
| 20240903 | 447 | 454 | 447 | 449 | 138,700 | 0 | 100% | 100% | 92% | -- | 100% | 99% | 101% | 100% | 122% |
| 20240904 | 433 | 440 | 430 | 435 | 205,500 | -14 | 97% | 100% | 148% | ▼ | 102% | 100% | 102% | 97% | 117% |
| 20240905 | 427 | 441 | 425 | 437 | 41,500 | 2 | 100% | 102% | 20% | ▲ | 98% | 97% | 100% | 97% | 118% |
| 20240906 | 437 | 437 | 423 | 428 | 88,000 | -9 | 98% | 98% | 212% | ▼ | 102% | 103% | 106% | 95% | 111% |
| 20240909 | 412 | 424 | 410 | 421 | 115,200 | -7 | 98% | 102% | 131% | ▼▼ | 101% | 100% | 103% | 94% | 109% |
| 20240910 | 423 | 428 | 419 | 428 | 35,100 | 7 | 102% | 101% | 30% | ▲ | 97% | 100% | 103% | 95% | 111% |
| 20240911 | 423 | 425 | 406 | 409 | 68,200 | -19 | 96% | 97% | 194% | ▼ | 102% | 104% | 103% | 91% | 106% |
| 20240912 | 416 | 425 | 415 | 423 | 55,700 | 14 | 103% | 102% | 82% | ▲ | 100% | 103% | 102% | 94% | 104% |
| 20240913 | 420 | 423 | 416 | 419 | 37,400 | -4 | 99% | 100% | 67% | ▼ | 100% | 103% | 99% | 93% | 103% |
| 20240917 | 419 | 429 | 414 | 421 | 80,500 | 2 | 100% | 100% | 215% | ▲ | 100% | 103% | 97% | 94% | 103% |
| 20240918 | 424 | 426 | 420 | 423 | 28,900 | 2 | 100% | 100% | 36% | ▲▲ | 102% | 103% | 96% | 94% | 103% |
| 20240919 | 425 | 437 | 425 | 432 | 63,400 | 9 | 102% | 102% | 219% | ▲▲▲ | 100% | 100% | 94% | 96% | 106% |
| 20240920 | 434 | 438 | 431 | 433 | 52,600 | 1 | 100% | 100% | 83% | ▲▲▲▲ | 98% | 99% | 93% | 96% | 106% |
| 20240924 | 439 | 439 | 430 | 432 | 44,800 | -1 | 100% | 98% | 85% | ▼ | 100% | 98% | 94% | 96% | 106% |
| 20240925 | 434 | 436 | 430 | 436 | 21,200 | 4 | 101% | 100% | 47% | ▲ | 99% | 98% | 93% | 97% | 107% |
| 20240926 | 434 | 436 | 428 | 431 | 30,600 | -5 | 99% | 99% | 144% | ▼ | 101% | 96% | 93% | 96% | 105% |
| 20240927 | 431 | 438 | 431 | 435 | 35,900 | 4 | 101% | 101% | 117% | ▲ | 101% | 98% | 95% | 97% | 106% |
| 20240930 | 420 | 427 | 417 | 426 | 67,400 | -9 | 98% | 101% | 188% | ▼ | 100% | 96% | 94% | 95% | 104% |
| 20241001 | 426 | 427 | 421 | 427 | 52,800 | 1 | 100% | 100% | 78% | ▲ | 98% | 96% | 94% | 95% | 104% |
| 20241002 | 424 | 425 | 413 | 414 | 93,900 | -13 | 97% | 98% | 178% | ▼ | 98% | 98% | 95% | 92% | 101% |
| 20241003 | 418 | 420 | 410 | 410 | 90,900 | -4 | 99% | 98% | 97% | ▼▼ | 100% | 99% | 97% | 94% | 100% |
| 20241004 | 411 | 414 | 400 | 409 | 148,300 | -1 | 100% | 100% | 163% | ▼▼▼ | 99% | 99% | 92% | 94% | 100% |
| 20241007 | 410 | 413 | 406 | 406 | 53,900 | -3 | 99% | 99% | 36% | ▼▼▼▼ | 100% | 98% | 0% | 93% | 100% |
| 20241008 | 407 | 409 | 401 | 408 | 60,700 | 2 | 100% | 100% | 113% | ▲ | 100% | 98% | 0% | 94% | 100% |
| 20241009 | 408 | 409 | 400 | 406 | 55,000 | -2 | 100% | 100% | 91% | ▼ | 100% | 99% | 0% | 93% | 100% |
| 20241010 | 405 | 406 | 403 | 404 | 13,000 | -2 | 100% | 100% | 24% | ▼▼ | 98% | 99% | 0% | 93% | 100% |
| 20241011 | 403 | 405 | 396 | 396 | 74,100 | -8 | 98% | 98% | 570% | ▼▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241015 | 400 | 402 | 394 | 400 | 45,800 | 4 | 101% | 100% | 62% | ▲ | 101% | 101% | 0% | 92% | 101% |
| 20241016 | 395 | 403 | 394 | 400 | 54,700 | 0 | 100% | 101% | 119% | -- | 100% | 94% | 0% | 92% | 101% |
| 20241017 | 400 | 400 | 395 | 398 | 217,200 | -2 | 100% | 100% | 397% | ▼ | 100% | 0% | 0% | 91% | 101% |
| 20241018 | 401 | 402 | 394 | 399 | 51,300 | 1 | 100% | 100% | 24% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241021 | 400 | 402 | 395 | 399 | 36,700 | 0 | 100% | 100% | 72% | -- | 95% | 0% | 0% | 92% | 101% |
| 20241022 | 398 | 398 | 371 | 377 | 206,200 | -22 | 94% | 95% | 562% | ▼ | % | % | % | 86% | 100% |
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 | 16,200 | 1,224,700 | 0 | 329,900 | 16,200 | 894,800 |
| 2024-10-11 | 16,800 | 1,204,800 | 0 | 340,700 | 16,800 | 864,100 |
| 2024-10-04 | 14,100 | 1,163,100 | 0 | 352,500 | 14,100 | 810,600 |
| 2024-09-27 | 17,900 | 1,066,200 | 0 | 350,900 | 17,900 | 715,300 |
| 2024-09-20 | 16,600 | 1,078,300 | 0 | 346,800 | 16,600 | 731,500 |
| 2024-09-13 | 17,900 | 1,090,300 | 0 | 358,300 | 17,900 | 732,000 |
| 2024-09-06 | 20,400 | 1,011,300 | 0 | 339,000 | 20,400 | 672,300 |
| 2024-08-30 | 23,900 | 1,027,900 | 0 | 352,800 | 23,900 | 675,100 |
| 2024-08-23 | 24,300 | 1,022,400 | 0 | 343,700 | 24,300 | 678,700 |
| 2024-08-16 | 17,100 | 1,083,100 | 0 | 360,900 | 17,100 | 722,200 |
| 2024-08-09 | 16,500 | 1,041,000 | 0 | 336,700 | 16,500 | 704,300 |
| 2024-08-02 | 17,300 | 1,153,400 | 0 | 447,900 | 17,300 | 705,500 |
| 2024-07-26 | 24,300 | 1,450,200 | 0 | 877,200 | 24,300 | 573,000 |
| 2024-07-19 | 27,000 | 1,429,800 | 0 | 870,500 | 27,000 | 559,300 |
| 2024-07-12 | 31,300 | 1,399,700 | 0 | 876,800 | 31,300 | 522,900 |
| 2024-07-05 | 34,400 | 1,389,600 | 0 | 899,500 | 34,400 | 490,100 |
| 2024-06-28 | 39,100 | 1,505,500 | 0 | 1,082,300 | 39,100 | 423,200 |
| 2024-06-21 | 19,800 | 1,561,200 | 0 | 1,116,300 | 19,800 | 444,900 |
| 2024-06-14 | 17,500 | 1,572,200 | 0 | 1,129,000 | 17,500 | 443,200 |
| 2024-06-07 | 21,700 | 1,569,500 | 0 | 1,144,200 | 21,700 | 425,300 |
| 2024-05-31 | 17,900 | 1,460,200 | 0 | 990,700 | 17,900 | 469,500 |
| 2024-05-24 | 17,600 | 1,503,000 | 0 | 992,900 | 17,600 | 510,100 |
| 2024-05-17 | 16,300 | 1,406,900 | 0 | 942,800 | 16,300 | 464,100 |
| 2024-05-10 | 10,800 | 1,174,200 | 0 | 862,500 | 10,800 | 311,700 |
| 2024-05-02 | 14,900 | 1,215,500 | 0 | 892,500 | 14,900 | 323,000 |
| 2024-04-26 | 16,600 | 1,205,400 | 0 | 886,700 | 16,600 | 318,700 |
| 2024-04-19 | 18,200 | 1,226,000 | 0 | 891,900 | 18,200 | 334,100 |
| 2024-04-12 | 26,400 | 1,298,900 | 0 | 901,500 | 26,400 | 397,400 |
| 2024-04-05 | 39,500 | 1,303,100 | 0 | 908,700 | 39,500 | 394,400 |
| 2024-03-29 | 11,800 | 1,402,000 | 0 | 947,200 | 11,800 | 454,800 |
| 2024-03-22 | 6,600 | 1,460,100 | 0 | 971,600 | 6,600 | 488,500 |
| 2024-03-15 | 7,300 | 1,496,500 | 0 | 991,600 | 7,300 | 504,900 |
| 2024-03-08 | 9,600 | 1,459,700 | 0 | 966,600 | 9,600 | 493,100 |
| 2024-03-01 | 8,800 | 1,420,600 | 0 | 954,400 | 8,800 | 466,200 |
| 2024-02-22 | 10,100 | 1,408,700 | 0 | 933,800 | 10,100 | 474,900 |
| 2024-02-16 | 20,900 | 1,421,200 | 0 | 934,600 | 20,900 | 486,600 |
| 2024-02-09 | 32,400 | 1,418,200 | 0 | 925,000 | 32,400 | 493,200 |
| 2024-02-02 | 22,000 | 1,416,500 | 0 | 907,200 | 22,000 | 509,300 |
| 2024-01-26 | 22,100 | 1,375,000 | 0 | 890,600 | 22,100 | 484,400 |
| 2024-01-19 | 25,100 | 1,397,700 | 0 | 899,000 | 25,100 | 498,700 |
| 2024-01-12 | 20,400 | 1,470,800 | 0 | 897,800 | 20,400 | 573,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | JPM Securities Japan Co Ltd. | 103,100 | 0.47% | ▼ | -5,200 | 398 | 407 | 393 | 404 | 169,600 |
| 2024-04-02 | JPM Securities Japan Co Ltd. | 108,300 | 0.50% | ▲ | 2,600 | 404 | 413 | 398 | 409 | 327,200 |
| 2024-03-18 | JPM Securities Japan Co Ltd. | 105,700 | 0.48% | ▼ | -2,600 | 354 | 359 | 351 | 359 | 117,400 |
| 2024-03-12 | JPM Securities Japan Co Ltd. | 108,300 | 0.50% | ▲ | 400 | 345 | 354 | 341 | 354 | 82,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 14:45 | ｎｍｓ ＨＤ | 特別調査委員会設置に関するお知らせ |
| 20240809 | 11:30 | ｎｍｓ ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 11:30 | ｎｍｓ ＨＤ | 2025年３月期 第１四半期連結累計期間 決算概要 |
| 20240729 | 11:30 | ｎｍｓ ＨＤ | 営業外収益（為替差益）の計上および 2025年３月期第２四半期（累計）連結業績予想の修正に関するお知らせ |
| 20240621 | 16:00 | ｎｍｓ ＨＤ | 連結子会社からの配当金受領に関するお知らせ |
| 20240515 | 11:30 | ｎｍｓ ＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 11:30 | ｎｍｓ ＨＤ | 2024年３月期 決算概要 |
| 20240515 | 11:30 | ｎｍｓ ＨＤ | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240213 | 11:30 | ｎｍｓ ＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 11:30 | ｎｍｓ ＨＤ | 2024年３月期 第３四半期連結累計期間 決算概要 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2162 | 1 | ｎｍｓ ホールディングス株式会社 | 2024-10-23 07:21:41 |
| 2162 | 2 | サステナビリティ｜ｎｍｓ ホールディングス株式会社 | 2024-06-19 00:41:01 |
| 2162 | 2 | 2023～2025年度 中期経営計画｜株主・投資家情報｜ｎｍｓ ホールディングス株式会社 | 2024-06-19 00:40:59 |
| 2162 | 2 | ONO's Voice｜株主・投資家情報｜ｎｍｓ ホールディングス株式会社 | 2024-06-14 09:33:56 |
| 2162 | 2 | ｎｍｓ ホールディングスグループの強み ｜株主・投資家情報 ｜ ｎｍｓ ホールディングス株式会社 | 2024-06-14 09:31:57 |
| 2162 | 2 | 株主・投資家情報｜ｎｍｓ ホールディングス株式会社 | 2024-06-14 09:31:56 |
| 2162 | 2 | FAQ（よくあるご質問について）｜株主・投資家情報｜ｎｍｓ ホールディングス株式会社 | 2024-06-14 09:31:55 |
| 2162 | 2 | 電子公告｜株主・投資家情報｜ｎｍｓ ホールディングス株式会社 | 2024-06-14 09:31:53 |
| 2162 | 2 | ディスクロージャー・ポリシー｜株主・投資家情報 ｎｍｓ ホールディングス株式会社 | 2024-06-14 09:31:52 |
| 2162 | 2 | IRライブラリ｜株主・投資家情報｜ｎｍｓ ホールディングス株式会社 | 2024-06-14 09:31:51 |