| 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 | 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% | 89% | 93% | 100% |
| 20241008 | 407 | 409 | 401 | 408 | 60,700 | 2 | 100% | 100% | 113% | ▲ | 100% | 98% | 89% | 94% | 100% |
| 20241009 | 408 | 409 | 400 | 406 | 55,000 | -2 | 100% | 100% | 91% | ▼ | 100% | 99% | 89% | 93% | 100% |
| 20241010 | 405 | 406 | 403 | 404 | 13,000 | -2 | 100% | 100% | 24% | ▼▼ | 98% | 99% | 90% | 93% | 100% |
| 20241011 | 403 | 405 | 396 | 396 | 74,100 | -8 | 98% | 98% | 570% | ▼▼▼ | 100% | 100% | 91% | 91% | 100% |
| 20241015 | 400 | 402 | 394 | 400 | 45,800 | 4 | 101% | 100% | 62% | ▲ | 101% | 101% | 92% | 92% | 101% |
| 20241016 | 395 | 403 | 394 | 400 | 54,700 | 0 | 100% | 101% | 119% | -- | 100% | 94% | 91% | 92% | 101% |
| 20241017 | 400 | 400 | 395 | 398 | 217,200 | -2 | 100% | 100% | 397% | ▼ | 100% | 90% | 88% | 91% | 101% |
| 20241018 | 401 | 402 | 394 | 399 | 51,300 | 1 | 100% | 100% | 24% | ▲ | 100% | 87% | 88% | 92% | 101% |
| 20241021 | 400 | 402 | 395 | 399 | 36,700 | 0 | 100% | 100% | 72% | -- | 95% | 91% | 88% | 92% | 101% |
| 20241022 | 398 | 398 | 371 | 377 | 206,200 | -22 | 94% | 95% | 562% | ▼ | 97% | 98% | 94% | 86% | 100% |
| 20241023 | 371 | 373 | 359 | 360 | 210,000 | -17 | 95% | 97% | 102% | ▼▼ | 100% | 105% | 101% | 83% | 100% |
| 20241024 | 344 | 353 | 329 | 345 | 615,900 | -15 | 96% | 100% | 293% | ▼▼▼ | 100% | 104% | 97% | 79% | 100% |
| 20241025 | 347 | 349 | 337 | 348 | 169,400 | 3 | 101% | 100% | 28% | ▲ | 105% | 105% | 97% | 80% | 101% |
| 20241028 | 346 | 362 | 345 | 362 | 110,700 | 14 | 104% | 105% | 65% | ▲▲ | 101% | 98% | 93% | 85% | 105% |
| 20241029 | 360 | 362 | 355 | 362 | 65,600 | 0 | 100% | 101% | 59% | -- | 99% | 97% | 93% | 85% | 105% |
| 20241030 | 362 | 363 | 357 | 360 | 63,300 | -2 | 99% | 99% | 96% | ▼ | 101% | 97% | 93% | 87% | 104% |
| 20241031 | 360 | 363 | 358 | 362 | 196,700 | 2 | 101% | 101% | 311% | ▲ | 99% | 99% | 95% | 88% | 105% |
| 20241101 | 354 | 357 | 348 | 351 | 143,500 | -11 | 97% | 99% | 73% | ▼ | 98% | 98% | 94% | 86% | 102% |
| 20241105 | 355 | 355 | 341 | 347 | 126,700 | -4 | 99% | 98% | 88% | ▼▼ | 101% | 96% | 97% | 85% | 101% |
| 20241106 | 347 | 353 | 344 | 350 | 100,500 | 3 | 101% | 101% | 79% | ▲ | 100% | 96% | 97% | 86% | 101% |
| 20241107 | 350 | 352 | 348 | 350 | 61,200 | 0 | 100% | 100% | 61% | -- | 98% | 95% | 99% | 86% | 101% |
| 20241108 | 354 | 355 | 342 | 348 | 129,600 | -2 | 99% | 98% | 212% | ▼ | 97% | 95% | 104% | 86% | 101% |
| 20241111 | 343 | 353 | 322 | 333 | 557,800 | -15 | 96% | 97% | 430% | ▼▼ | 100% | 100% | 110% | 83% | 100% |
| 20241112 | 325 | 333 | 321 | 326 | 251,600 | -7 | 98% | 100% | 45% | ▼▼▼ | 102% | 98% | 108% | 82% | 100% |
| 20241113 | 330 | 344 | 329 | 335 | 135,700 | 9 | 103% | 102% | 54% | ▲ | 98% | 100% | 108% | 84% | 103% |
| 20241114 | 333 | 333 | 324 | 327 | 98,500 | -8 | 98% | 98% | 73% | ▼ | 100% | 102% | 110% | 82% | 100% |
| 20241115 | 325 | 327 | 317 | 326 | 142,200 | -1 | 100% | 100% | 144% | ▼▼ | 100% | 104% | 115% | 82% | 100% |
| 20241118 | 320 | 326 | 320 | 321 | 56,100 | -5 | 98% | 100% | 39% | ▼▼▼ | 101% | 104% | 114% | 80% | 100% |
| 20241119 | 323 | 327 | 321 | 325 | 77,800 | 4 | 101% | 101% | 139% | ▲ | 102% | 103% | 113% | 86% | 101% |
| 20241120 | 326 | 335 | 326 | 332 | 71,000 | 7 | 102% | 102% | 91% | ▲▲ | 99% | 99% | 110% | 92% | 103% |
| 20241121 | 334 | 335 | 331 | 331 | 63,200 | -1 | 100% | 99% | 89% | ▼ | 101% | 98% | 111% | 91% | 103% |
| 20241122 | 331 | 335 | 331 | 334 | 38,900 | 3 | 101% | 101% | 62% | ▲ | 99% | 96% | 109% | 92% | 104% |
| 20241125 | 337 | 339 | 334 | 335 | 55,200 | 1 | 100% | 99% | 142% | ▲▲ | 99% | 99% | 110% | 93% | 104% |
| 20241126 | 336 | 336 | 329 | 332 | 79,600 | -3 | 99% | 99% | 144% | ▼ | 99% | 102% | 112% | 92% | 103% |
| 20241127 | 330 | 330 | 320 | 326 | 95,400 | -6 | 98% | 99% | 120% | ▼▼ | 100% | 104% | 114% | 90% | 102% |
| 20241128 | 324 | 325 | 319 | 323 | 135,300 | -3 | 99% | 100% | 142% | ▼▼▼ | 100% | 108% | 114% | 89% | 101% |
| 20241129 | 325 | 327 | 319 | 325 | 74,900 | 2 | 101% | 100% | 55% | ▲ | 102% | 110% | 112% | 93% | 101% |
| 20241202 | 325 | 331 | 319 | 331 | 147,600 | 6 | 102% | 102% | 197% | ▲▲ | 103% | 109% | 111% | 95% | 103% |
| 20241203 | 328 | 338 | 328 | 338 | 74,800 | 7 | 102% | 103% | 51% | ▲▲▲ | 100% | 104% | 109% | 97% | 105% |
| 20241204 | 334 | 337 | 333 | 333 | 30,300 | -5 | 99% | 100% | 41% | ▼ | 106% | 104% | 110% | 95% | 104% |
| 20241205 | 332 | 351 | 332 | 351 | 217,700 | 18 | 105% | 106% | 718% | ▲ | 102% | 97% | 104% | 100% | 109% |
| 20241206 | 350 | 365 | 347 | 358 | 196,500 | 7 | 102% | 102% | 90% | ▲▲ | 97% | 103% | 0% | 100% | 112% |
| 20241209 | 358 | 362 | 348 | 349 | 84,400 | -9 | 97% | 97% | 43% | ▼ | 98% | 105% | 0% | 97% | 109% |
| 20241210 | 351 | 351 | 344 | 344 | 59,800 | -5 | 99% | 98% | 71% | ▼▼ | 99% | 104% | 0% | 96% | 107% |
| 20241211 | 343 | 344 | 339 | 340 | 33,200 | -4 | 99% | 99% | 56% | ▼▼▼ | 99% | 103% | 0% | 95% | 106% |
| 20241212 | 342 | 342 | 337 | 337 | 22,800 | -3 | 99% | 99% | 69% | ▼▼▼▼ | 110% | 105% | 0% | 94% | 105% |
| 20241213 | 336 | 372 | 333 | 369 | 491,000 | 32 | 109% | 110% | 2154% | ▲ | 96% | 98% | 0% | 100% | 115% |
| 20241216 | 373 | 379 | 358 | 358 | 222,300 | -11 | 97% | 96% | 45% | ▼ | 99% | 103% | 0% | 97% | 111% |
| 20241217 | 355 | 356 | 348 | 351 | 110,300 | -7 | 98% | 99% | 50% | ▼▼ | 99% | 0% | 0% | 95% | 109% |
| 20241218 | 353 | 354 | 348 | 349 | 69,100 | -2 | 99% | 99% | 63% | ▼▼▼ | 102% | 0% | 0% | 95% | 108% |
| 20241219 | 345 | 358 | 343 | 352 | 147,700 | 3 | 101% | 102% | 214% | ▲ | 104% | 0% | 0% | 95% | 109% |
| 20241220 | 352 | 371 | 351 | 365 | 202,000 | 13 | 104% | 104% | 137% | ▲▲ | % | % | % | 99% | 113% |
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 | 41,600 | 1,563,700 | 0 | 569,700 | 41,600 | 994,000 |
| 2024-12-06 | 27,600 | 1,525,400 | 0 | 564,500 | 27,600 | 960,900 |
| 2024-11-29 | 24,300 | 1,358,900 | 0 | 388,300 | 24,300 | 970,600 |
| 2024-11-22 | 29,300 | 1,333,800 | 0 | 378,600 | 29,300 | 955,200 |
| 2024-11-15 | 32,200 | 1,337,400 | 0 | 378,500 | 32,200 | 958,900 |
| 2024-11-08 | 17,000 | 1,297,700 | 0 | 370,400 | 17,000 | 927,300 |
| 2024-11-01 | 18,600 | 1,297,100 | 0 | 357,800 | 18,600 | 939,300 |
| 2024-10-25 | 24,300 | 1,272,600 | 0 | 349,500 | 24,300 | 923,100 |
| 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 |
|---|---|---|---|
| 20241220 | 16:00 | ｎｍｓ ＨＤ | 再発防止策および関係者の処分に関するお知らせ |
| 20241220 | 16:00 | ｎｍｓ ＨＤ | 社長交代および代表取締役の異動に関するお知らせ |
| 20241216 | 12:10 | ｎｍｓ ＨＤ | 特別調査委員会の調査報告書公表に関するお知らせ |
| 20241213 | 09:45 | ｎｍｓ ＨＤ | 特別調査委員会の調査報告書受領に関するお知らせ |
| 20241114 | 15:00 | ｎｍｓ ＨＤ | 2025年３月期半期報告書の提出期限延長に係る承認のお知らせ |
| 20241113 | 17:00 | ｎｍｓ ＨＤ | 2025年３月期半期報告書の提出期限延長に係る承認申請書提出に関するお知らせ |
| 20241111 | 09:20 | ｎｍｓ ＨＤ | 2025年３月期第２四半期（中間期）決算発表の延期に関するお知らせ |
| 20241111 | 09:20 | ｎｍｓ ＨＤ | 代表取締役の異動（追加選定）に関するお知らせ |
| 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 | 2024-12-21 16:27:47 |
| 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 |