| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,635 | 2,687 | 2,562 | 2,562 | 1,600 | -73 | 97% | 97% | 62% | ▼ | 99% | 98% | 107% | 97% | 104% |
| 20250311 | 2,562 | 2,595 | 2,535 | 2,535 | 1,700 | -27 | 99% | 99% | 106% | ▼▼ | 101% | 100% | 109% | 96% | 102% |
| 20250312 | 2,530 | 2,583 | 2,511 | 2,554 | 2,900 | 19 | 101% | 101% | 171% | ▲ | 100% | 101% | 108% | 97% | 103% |
| 20250313 | 2,547 | 2,576 | 2,532 | 2,547 | 1,700 | -7 | 100% | 100% | 59% | ▼ | 99% | 101% | 108% | 97% | 102% |
| 20250314 | 2,545 | 2,550 | 2,503 | 2,515 | 9,000 | -32 | 99% | 99% | 529% | ▼▼ | 100% | 104% | 109% | 95% | 101% |
| 20250317 | 2,521 | 2,544 | 2,515 | 2,520 | 1,100 | 5 | 100% | 100% | 12% | ▲ | 100% | 104% | 109% | 96% | 101% |
| 20250318 | 2,520 | 2,546 | 2,500 | 2,521 | 3,300 | 1 | 100% | 100% | 300% | ▲▲ | 102% | 108% | 109% | 96% | 101% |
| 20250319 | 2,521 | 2,561 | 2,521 | 2,561 | 1,100 | 40 | 102% | 102% | 33% | ▲▲▲ | 100% | 107% | 99% | 97% | 102% |
| 20250321 | 2,582 | 2,588 | 2,550 | 2,576 | 6,800 | 15 | 101% | 100% | 618% | ▲▲▲▲ | 100% | 105% | 97% | 98% | 103% |
| 20250324 | 2,626 | 2,626 | 2,623 | 2,623 | 300 | 47 | 102% | 100% | 4% | ▲▲▲▲▲ | 101% | 106% | 99% | 100% | 105% |
| 20250325 | 2,583 | 2,609 | 2,579 | 2,609 | 1,100 | -14 | 99% | 101% | 367% | ▼ | 103% | 102% | 97% | 99% | 104% |
| 20250326 | 2,625 | 2,729 | 2,607 | 2,711 | 11,100 | 102 | 104% | 103% | 1009% | ▲ | 103% | 101% | 95% | 100% | 108% |
| 20250327 | 2,671 | 2,750 | 2,620 | 2,750 | 16,700 | 39 | 101% | 103% | 150% | ▲▲ | 100% | 100% | 94% | 100% | 110% |
| 20250328 | 2,743 | 2,744 | 2,701 | 2,744 | 1,500 | -6 | 100% | 100% | 9% | ▼ | 97% | 101% | 95% | 100% | 109% |
| 20250331 | 2,717 | 2,740 | 2,626 | 2,626 | 9,900 | -118 | 96% | 97% | 660% | ▼▼ | 101% | 96% | 96% | 95% | 104% |
| 20250401 | 2,666 | 2,693 | 2,645 | 2,686 | 1,100 | 60 | 102% | 101% | 11% | ▲ | 102% | 94% | 98% | 98% | 107% |
| 20250402 | 2,639 | 2,750 | 2,639 | 2,699 | 12,000 | 13 | 100% | 102% | 1091% | ▲▲ | 103% | 94% | 98% | 98% | 107% |
| 20250403 | 2,655 | 2,760 | 2,655 | 2,740 | 4,700 | 41 | 102% | 103% | 39% | ▲▲▲ | 95% | 95% | 97% | 100% | 109% |
| 20250404 | 2,683 | 2,690 | 2,506 | 2,555 | 9,000 | -185 | 93% | 95% | 191% | ▼ | 101% | 104% | 106% | 93% | 102% |
| 20250408 | 2,451 | 2,550 | 2,451 | 2,475 | 4,100 | -80 | 97% | 101% | 46% | ▼▼ | 102% | 105% | 140% | 90% | 100% |
| 20250409 | 2,425 | 2,480 | 2,355 | 2,465 | 12,200 | -10 | 100% | 102% | 298% | ▼▼▼ | 98% | 100% | 133% | 90% | 100% |
| 20250410 | 2,545 | 2,590 | 2,455 | 2,502 | 5,600 | 37 | 102% | 98% | 46% | ▲ | 104% | 102% | 138% | 91% | 102% |
| 20250411 | 2,452 | 2,542 | 2,452 | 2,542 | 3,000 | 40 | 102% | 104% | 54% | ▲▲ | 99% | 100% | 133% | 92% | 103% |
| 20250414 | 2,546 | 2,594 | 2,505 | 2,525 | 2,200 | -17 | 99% | 99% | 73% | ▼ | 100% | 100% | 134% | 92% | 102% |
| 20250415 | 2,540 | 2,560 | 2,540 | 2,549 | 1,900 | 24 | 101% | 100% | 86% | ▲ | 98% | 100% | 133% | 93% | 103% |
| 20250416 | 2,549 | 2,549 | 2,500 | 2,500 | 2,500 | -49 | 98% | 98% | 132% | ▼ | 100% | 103% | 138% | 91% | 101% |
| 20250417 | 2,463 | 2,542 | 2,450 | 2,466 | 3,200 | -34 | 99% | 100% | 128% | ▼▼ | 103% | 103% | 138% | 90% | 100% |
| 20250418 | 2,467 | 2,544 | 2,467 | 2,540 | 1,200 | 74 | 103% | 103% | 38% | ▲ | 100% | 101% | 133% | 92% | 103% |
| 20250421 | 2,549 | 2,569 | 2,540 | 2,540 | 1,400 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 136% | 92% | 103% |
| 20250422 | 2,546 | 2,546 | 2,546 | 2,546 | 400 | 6 | 100% | 100% | 29% | ▲ | 98% | 101% | 137% | 93% | 103% |
| 20250423 | 2,546 | 2,546 | 2,500 | 2,500 | 2,200 | -46 | 98% | 98% | 550% | ▼ | 101% | 103% | 139% | 91% | 101% |
| 20250424 | 2,502 | 2,596 | 2,499 | 2,536 | 7,600 | 36 | 101% | 101% | 345% | ▲ | 99% | 100% | 135% | 92% | 103% |
| 20250425 | 2,586 | 2,586 | 2,542 | 2,569 | 4,200 | 33 | 101% | 99% | 55% | ▲▲ | 99% | 102% | 135% | 94% | 104% |
| 20250428 | 2,581 | 2,583 | 2,548 | 2,549 | 2,800 | -20 | 99% | 99% | 67% | ▼ | 101% | 123% | 152% | 93% | 103% |
| 20250430 | 2,550 | 2,596 | 2,550 | 2,566 | 1,300 | 17 | 101% | 101% | 46% | ▲ | 100% | 132% | 166% | 94% | 104% |
| 20250501 | 2,580 | 2,590 | 2,566 | 2,581 | 2,300 | 15 | 101% | 100% | 177% | ▲▲ | 100% | 132% | 166% | 94% | 105% |
| 20250502 | 2,581 | 2,590 | 2,542 | 2,590 | 3,500 | 9 | 100% | 100% | 152% | ▲▲▲ | 102% | 131% | 165% | 95% | 105% |
| 20250507 | 2,590 | 2,642 | 2,590 | 2,642 | 5,500 | 52 | 102% | 102% | 157% | ▲▲▲▲ | 105% | 108% | 143% | 100% | 107% |
| 20250508 | 3,000 | 3,145 | 2,892 | 3,145 | 346,400 | 503 | 119% | 105% | 6298% | ▲▲▲▲▲ | 108% | 101% | 136% | 100% | 128% |
| 20250509 | 3,145 | 3,450 | 2,920 | 3,395 | 365,200 | 250 | 108% | 108% | 105% | ▲▲▲▲▲▲ | 98% | 92% | 124% | 100% | 138% |
| 20250512 | 3,465 | 3,470 | 3,200 | 3,395 | 194,100 | 0 | 100% | 98% | 53% | -- | 96% | 96% | 126% | 100% | 138% |
| 20250513 | 3,395 | 3,395 | 3,085 | 3,245 | 87,300 | -150 | 96% | 96% | 45% | ▼ | 97% | 101% | 133% | 96% | 132% |
| 20250514 | 3,210 | 3,300 | 3,100 | 3,105 | 34,400 | -140 | 96% | 97% | 39% | ▼▼ | 105% | 107% | 141% | 91% | 126% |
| 20250515 | 3,040 | 3,235 | 3,035 | 3,185 | 20,600 | 80 | 103% | 105% | 60% | ▲ | 99% | 108% | 135% | 94% | 129% |
| 20250516 | 3,185 | 3,280 | 3,150 | 3,150 | 24,900 | -35 | 99% | 99% | 121% | ▼ | 103% | 111% | 128% | 93% | 128% |
| 20250519 | 3,145 | 3,270 | 3,105 | 3,255 | 27,200 | 105 | 103% | 103% | 109% | ▲ | 100% | 107% | 123% | 96% | 132% |
| 20250520 | 3,245 | 3,265 | 3,200 | 3,245 | 16,400 | -10 | 100% | 100% | 60% | ▼ | 101% | 108% | 125% | 96% | 130% |
| 20250521 | 3,200 | 3,230 | 3,195 | 3,230 | 7,300 | -15 | 100% | 101% | 45% | ▼▼ | 106% | 114% | 119% | 95% | 129% |
| 20250522 | 3,255 | 3,450 | 3,255 | 3,450 | 70,800 | 220 | 107% | 106% | 970% | ▲ | 100% | 112% | 112% | 100% | 138% |
| 20250523 | 3,465 | 3,550 | 3,430 | 3,480 | 33,000 | 30 | 101% | 100% | 47% | ▲▲ | 99% | 123% | 0% | 100% | 139% |
| 20250526 | 3,470 | 3,490 | 3,400 | 3,440 | 15,500 | -40 | 99% | 99% | 47% | ▼ | 101% | 125% | 0% | 99% | 136% |
| 20250527 | 3,425 | 3,475 | 3,425 | 3,445 | 7,100 | 5 | 100% | 101% | 46% | ▲ | 106% | 115% | 0% | 99% | 135% |
| 20250528 | 3,515 | 3,835 | 3,510 | 3,725 | 84,800 | 280 | 108% | 106% | 1194% | ▲▲ | 102% | 105% | 0% | 100% | 146% |
| 20250529 | 3,795 | 3,920 | 3,725 | 3,865 | 72,900 | 140 | 104% | 102% | 86% | ▲▲▲ | 107% | 100% | 0% | 100% | 151% |
| 20250530 | 4,000 | 4,485 | 3,995 | 4,285 | 215,400 | 420 | 111% | 107% | 295% | ▲▲▲▲ | 95% | 92% | 0% | 100% | 166% |
| 20250602 | 4,215 | 4,220 | 3,965 | 4,025 | 104,300 | -260 | 94% | 95% | 48% | ▼ | 101% | 98% | 0% | 94% | 155% |
| 20250603 | 3,955 | 4,045 | 3,905 | 3,985 | 45,300 | -40 | 99% | 101% | 43% | ▼▼ | 101% | 0% | 0% | 93% | 151% |
| 20250604 | 3,950 | 4,085 | 3,935 | 4,000 | 49,700 | 15 | 100% | 101% | 110% | ▲ | 96% | 0% | 0% | 93% | 129% |
| 20250605 | 3,960 | 4,030 | 3,805 | 3,810 | 44,800 | -190 | 95% | 96% | 90% | ▼ | 102% | 0% | 0% | 89% | 123% |
| 20250606 | 3,810 | 4,025 | 3,810 | 3,885 | 57,700 | 75 | 102% | 102% | 129% | ▲ | % | % | % | 91% | 125% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 500 | 77,400 | 500 | 35,900 | 0 | 41,500 |
| 2025-05-23 | 0 | 67,100 | 0 | 32,900 | 0 | 34,200 |
| 2025-05-16 | 0 | 84,800 | 0 | 41,900 | 0 | 42,900 |
| 2025-05-09 | 25,700 | 86,700 | 25,700 | 47,400 | 0 | 39,300 |
| 2025-05-02 | 0 | 32,300 | 0 | 8,400 | 0 | 23,900 |
| 2025-04-25 | 0 | 32,600 | 0 | 8,800 | 0 | 23,800 |
| 2025-04-18 | 0 | 32,000 | 0 | 8,000 | 0 | 24,000 |
| 2025-04-11 | 0 | 32,300 | 0 | 8,700 | 0 | 23,600 |
| 2025-04-04 | 0 | 36,700 | 0 | 13,200 | 0 | 23,500 |
| 2025-03-28 | 0 | 34,300 | 0 | 12,300 | 0 | 22,000 |
| 2025-03-21 | 0 | 35,900 | 0 | 12,500 | 0 | 23,400 |
| 2025-03-14 | 0 | 33,500 | 0 | 9,800 | 0 | 23,700 |
| 2025-03-07 | 0 | 34,500 | 0 | 9,600 | 0 | 24,900 |
| 2025-02-28 | 0 | 37,700 | 0 | 9,800 | 0 | 27,900 |
| 2025-02-21 | 0 | 37,200 | 0 | 9,000 | 0 | 28,200 |
| 2025-02-14 | 0 | 35,600 | 0 | 8,700 | 0 | 26,900 |
| 2025-02-07 | 0 | 36,700 | 0 | 8,300 | 0 | 28,400 |
| 2025-01-31 | 0 | 39,400 | 0 | 9,000 | 0 | 30,400 |
| 2025-01-24 | 0 | 33,500 | 0 | 6,400 | 0 | 27,100 |
| 2025-01-17 | 0 | 35,000 | 0 | 6,700 | 0 | 28,300 |
| 2025-01-10 | 0 | 33,600 | 0 | 6,500 | 0 | 27,100 |
| 2024-12-27 | 0 | 34,400 | 0 | 7,700 | 0 | 26,700 |
| 2024-12-20 | 0 | 32,100 | 0 | 6,700 | 0 | 25,400 |
| 2024-12-13 | 0 | 32,500 | 0 | 7,800 | 0 | 24,700 |
| 2024-12-06 | 0 | 40,800 | 0 | 7,400 | 0 | 33,400 |
| 2024-11-29 | 0 | 46,800 | 0 | 8,300 | 0 | 38,500 |
| 2024-11-22 | 0 | 48,100 | 0 | 6,800 | 0 | 41,300 |
| 2024-11-15 | 0 | 29,100 | 0 | 7,300 | 0 | 21,800 |
| 2024-11-08 | 0 | 29,600 | 0 | 7,800 | 0 | 21,800 |
| 2024-11-01 | 0 | 30,000 | 0 | 7,600 | 0 | 22,400 |
| 2024-10-25 | 0 | 29,900 | 0 | 7,100 | 0 | 22,800 |
| 2024-10-18 | 0 | 29,800 | 0 | 7,300 | 0 | 22,500 |
| 2024-10-11 | 0 | 30,000 | 0 | 7,200 | 0 | 22,800 |
| 2024-10-04 | 0 | 29,500 | 0 | 7,200 | 0 | 22,300 |
| 2024-09-27 | 0 | 28,400 | 0 | 7,900 | 0 | 20,500 |
| 2024-09-20 | 0 | 27,700 | 0 | 7,900 | 0 | 19,800 |
| 2024-09-13 | 0 | 27,600 | 0 | 7,700 | 0 | 19,900 |
| 2024-09-06 | 0 | 26,500 | 0 | 8,300 | 0 | 18,200 |
| 2024-08-30 | 0 | 25,100 | 0 | 8,100 | 0 | 17,000 |
| 2024-08-23 | 0 | 26,700 | 0 | 9,000 | 0 | 17,700 |
| 2024-08-16 | 0 | 25,300 | 0 | 9,700 | 0 | 15,600 |
| 2024-08-09 | 0 | 28,800 | 0 | 8,600 | 0 | 20,200 |
| 2024-08-02 | 0 | 35,000 | 0 | 14,600 | 0 | 20,400 |
| 2024-07-26 | 2,200 | 42,600 | 2,200 | 17,100 | 0 | 25,500 |
| 2024-07-19 | 0 | 48,600 | 0 | 19,300 | 0 | 29,300 |
| 2024-07-12 | 0 | 49,100 | 0 | 19,300 | 0 | 29,800 |
| 2024-07-05 | 0 | 53,300 | 0 | 19,200 | 0 | 34,100 |
| 2024-06-28 | 0 | 54,200 | 0 | 20,900 | 0 | 33,300 |
| 2024-06-21 | 0 | 55,700 | 0 | 20,900 | 0 | 34,800 |
| 2024-06-14 | 0 | 56,600 | 0 | 21,600 | 0 | 35,000 |
| 2024-06-07 | 0 | 57,000 | 0 | 22,000 | 0 | 35,000 |
| 2024-05-31 | 0 | 58,700 | 0 | 20,800 | 0 | 37,900 |
| 2024-05-24 | 0 | 59,000 | 0 | 22,200 | 0 | 36,800 |
| 2024-05-17 | 0 | 64,800 | 0 | 25,500 | 0 | 39,300 |
| 2024-05-10 | 0 | 78,000 | 0 | 27,400 | 0 | 50,600 |
| 2024-05-02 | 0 | 78,800 | 0 | 26,200 | 0 | 52,600 |
| 2024-04-26 | 0 | 73,200 | 0 | 26,300 | 0 | 46,900 |
| 2024-04-19 | 0 | 72,700 | 0 | 28,200 | 0 | 44,500 |
| 2024-04-12 | 0 | 68,700 | 0 | 25,800 | 0 | 42,900 |
| 2024-04-05 | 0 | 67,000 | 0 | 22,700 | 0 | 44,300 |
| 2024-03-29 | 0 | 61,400 | 0 | 23,300 | 0 | 38,100 |
| 2024-03-22 | 0 | 61,100 | 0 | 21,700 | 0 | 39,400 |
| 2024-03-15 | 0 | 57,500 | 0 | 19,100 | 0 | 38,400 |
| 2024-03-08 | 0 | 57,800 | 0 | 18,800 | 0 | 39,000 |
| 2024-03-01 | 0 | 51,300 | 0 | 17,800 | 0 | 33,500 |
| 2024-02-22 | 0 | 50,100 | 0 | 18,200 | 0 | 31,900 |
| 2024-02-16 | 0 | 48,600 | 0 | 17,000 | 0 | 31,600 |
| 2024-02-09 | 0 | 47,900 | 0 | 18,400 | 0 | 29,500 |
| 2024-02-02 | 0 | 48,500 | 0 | 20,000 | 0 | 28,500 |
| 2024-01-26 | 0 | 48,800 | 0 | 18,700 | 0 | 30,100 |
| 2024-01-19 | 0 | 45,600 | 0 | 19,500 | 0 | 26,100 |
| 2024-01-12 | 0 | 44,400 | 0 | 18,700 | 0 | 25,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 15:30 | ＮＴＴＤＩＭ | 通期連結業績予想と実績値との差異及び個別業績の前期実績との差異に関するお知らせ |
| 20250509 | 15:30 | ＮＴＴＤＩＭ | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250129 | 15:00 | ＮＴＴＤＩＭ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241030 | 15:00 | ＮＴＴＤＩＭ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕（連結） |
| 20240821 | 16:00 | ＮＴＴＤＩＭ | 完全子会社間の合併及び商号変更に関するお知らせ |
| 20240731 | 15:00 | ＮＴＴＤＩＭ | (訂正・数値データ訂正)2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | ＮＴＴＤＩＭ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | ＮＴＴＤＩＭ | 支配株主等に関する事項について |
| 20240620 | 15:00 | ＮＴＴＤＩＭ | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240510 | 15:00 | ＮＴＴＤＩＭ | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | ＮＴＴＤＩＭ | 通期連結業績予想と実績値との差異及び個別業績の前期実績との差異に関するお知らせ |
| 20240126 | 15:00 | ＮＴＴＤＩＭ | 2024年3月末第3四半期決算短信(日本基準)（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3850 | 1 | 株式会社NTTデータ イントラマート｜業務プロセスのデジタル化・フルオートメーション化 | 2025-06-06 18:21:50 |
| 3850 | 2 | 電子公告 | 2024-06-18 12:03:52 |
| 3850 | 2 | 免責事項 | 2024-06-18 12:03:51 |
| 3850 | 2 | FAQ | 2024-06-18 12:03:49 |
| 3850 | 2 | 株式手続きのご案内 | 2024-06-18 12:03:48 |
| 3850 | 2 | 配当の推移 | 2024-06-18 12:03:46 |
| 3850 | 2 | 株主総会 | 2024-06-18 12:03:44 |
| 3850 | 2 | 株式情報 | 2024-06-18 12:03:43 |
| 3850 | 2 | アナリストレポート | 2024-06-18 12:03:41 |
| 3850 | 2 | 決算説明会資料 | 2024-06-18 12:03:40 |