| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,488 | 2,605 | 2,460 | 2,515 | 12,900 | 77 | 103% | 101% | 133% | ▲▲ | 96% | 98% | 101% | 91% | 104% |
| 20250121 | 2,587 | 2,587 | 2,452 | 2,479 | 10,000 | -36 | 99% | 96% | 78% | ▼ | 100% | 103% | 105% | 90% | 103% |
| 20250122 | 2,480 | 2,538 | 2,457 | 2,485 | 5,400 | 6 | 100% | 100% | 54% | ▲ | 98% | 103% | 105% | 90% | 103% |
| 20250123 | 2,485 | 2,485 | 2,435 | 2,440 | 5,700 | -45 | 98% | 98% | 106% | ▼ | 101% | 102% | 105% | 88% | 101% |
| 20250124 | 2,467 | 2,494 | 2,450 | 2,494 | 3,300 | 54 | 102% | 101% | 58% | ▲ | 100% | 98% | 102% | 90% | 103% |
| 20250127 | 2,544 | 2,596 | 2,508 | 2,534 | 8,100 | 40 | 102% | 100% | 245% | ▲▲ | 101% | 98% | 103% | 92% | 105% |
| 20250128 | 2,534 | 2,597 | 2,501 | 2,550 | 7,900 | 16 | 101% | 101% | 98% | ▲▲▲ | 97% | 95% | 101% | 94% | 106% |
| 20250129 | 2,588 | 2,598 | 2,518 | 2,518 | 22,900 | -32 | 99% | 97% | 290% | ▼ | 99% | 99% | 102% | 95% | 104% |
| 20250130 | 2,498 | 2,500 | 2,450 | 2,470 | 14,800 | -48 | 98% | 99% | 65% | ▼▼ | 101% | 100% | 106% | 94% | 102% |
| 20250131 | 2,470 | 2,495 | 2,454 | 2,494 | 5,500 | 24 | 101% | 101% | 37% | ▲ | 100% | 101% | 107% | 95% | 103% |
| 20250203 | 2,450 | 2,584 | 2,450 | 2,461 | 8,600 | -33 | 99% | 100% | 156% | ▼ | 100% | 101% | 106% | 95% | 102% |
| 20250204 | 2,469 | 2,534 | 2,469 | 2,471 | 4,500 | 10 | 100% | 100% | 52% | ▲ | 99% | 104% | 107% | 96% | 103% |
| 20250205 | 2,471 | 2,490 | 2,435 | 2,455 | 9,100 | -16 | 99% | 99% | 202% | ▼ | 101% | 107% | 108% | 96% | 102% |
| 20250206 | 2,441 | 2,486 | 2,441 | 2,466 | 3,900 | 11 | 100% | 101% | 43% | ▲ | 102% | 107% | 108% | 97% | 102% |
| 20250207 | 2,433 | 2,494 | 2,433 | 2,476 | 1,900 | 10 | 100% | 102% | 49% | ▲▲ | 100% | 103% | 106% | 97% | 103% |
| 20250210 | 2,476 | 2,496 | 2,410 | 2,484 | 10,800 | 8 | 100% | 100% | 568% | ▲▲▲ | 103% | 101% | 106% | 97% | 103% |
| 20250212 | 2,494 | 2,570 | 2,491 | 2,561 | 10,400 | 77 | 103% | 103% | 96% | ▲▲▲▲ | 101% | 98% | 103% | 100% | 106% |
| 20250213 | 2,565 | 2,629 | 2,534 | 2,601 | 9,600 | 40 | 102% | 101% | 92% | ▲▲▲▲▲ | 98% | 98% | 101% | 100% | 108% |
| 20250214 | 2,600 | 2,600 | 2,537 | 2,553 | 2,600 | -48 | 98% | 98% | 27% | ▼ | 101% | 101% | 105% | 98% | 105% |
| 20250217 | 2,503 | 2,552 | 2,480 | 2,530 | 3,500 | -23 | 99% | 101% | 135% | ▼▼ | 100% | 102% | 105% | 97% | 104% |
| 20250218 | 2,503 | 2,530 | 2,492 | 2,502 | 1,800 | -28 | 99% | 100% | 51% | ▼▼▼ | 101% | 102% | 105% | 96% | 103% |
| 20250219 | 2,503 | 2,580 | 2,503 | 2,520 | 11,000 | 18 | 101% | 101% | 611% | ▲ | 99% | 99% | 100% | 97% | 103% |
| 20250220 | 2,568 | 2,572 | 2,530 | 2,535 | 3,800 | 15 | 101% | 99% | 35% | ▲▲ | 99% | 102% | 102% | 97% | 104% |
| 20250225 | 2,570 | 2,570 | 2,526 | 2,538 | 2,200 | 3 | 100% | 99% | 58% | ▲▲▲ | 101% | 103% | 107% | 98% | 103% |
| 20250226 | 2,537 | 2,559 | 2,532 | 2,557 | 1,400 | 19 | 101% | 101% | 64% | ▲▲▲▲ | 99% | 102% | 108% | 98% | 104% |
| 20250227 | 2,557 | 2,567 | 2,531 | 2,536 | 2,900 | -21 | 99% | 99% | 207% | ▼ | 99% | 103% | 109% | 98% | 103% |
| 20250228 | 2,527 | 2,563 | 2,509 | 2,509 | 3,700 | -27 | 99% | 99% | 128% | ▼▼ | 103% | 104% | 108% | 96% | 102% |
| 20250303 | 2,545 | 2,659 | 2,511 | 2,621 | 17,200 | 112 | 104% | 103% | 465% | ▲ | 102% | 102% | 107% | 100% | 107% |
| 20250304 | 2,571 | 2,699 | 2,571 | 2,620 | 8,900 | -1 | 100% | 102% | 52% | ▼ | 100% | 99% | 106% | 100% | 107% |
| 20250305 | 2,597 | 2,647 | 2,545 | 2,605 | 4,100 | -15 | 99% | 100% | 46% | ▼▼ | 99% | 98% | 106% | 99% | 106% |
| 20250306 | 2,605 | 2,626 | 2,571 | 2,571 | 1,200 | -34 | 99% | 99% | 29% | ▼▼▼ | 104% | 101% | 109% | 98% | 105% |
| 20250307 | 2,534 | 2,635 | 2,534 | 2,635 | 2,600 | 64 | 102% | 104% | 217% | ▲ | 97% | 97% | 104% | 100% | 107% |
| 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% | 93% | 100% | 110% |
| 20250328 | 2,743 | 2,744 | 2,701 | 2,744 | 1,500 | -6 | 100% | 100% | 9% | ▼ | 97% | 101% | 94% | 100% | 109% |
| 20250331 | 2,717 | 2,740 | 2,626 | 2,626 | 9,900 | -118 | 96% | 97% | 660% | ▼▼ | 101% | 96% | 95% | 95% | 104% |
| 20250401 | 2,666 | 2,693 | 2,645 | 2,686 | 1,100 | 60 | 102% | 101% | 11% | ▲ | 102% | 94% | 96% | 98% | 107% |
| 20250402 | 2,639 | 2,750 | 2,639 | 2,699 | 12,000 | 13 | 100% | 102% | 1091% | ▲▲ | 103% | 94% | 96% | 98% | 107% |
| 20250403 | 2,655 | 2,760 | 2,655 | 2,740 | 4,700 | 41 | 102% | 103% | 39% | ▲▲▲ | 95% | 95% | 0% | 100% | 109% |
| 20250404 | 2,683 | 2,690 | 2,506 | 2,555 | 9,000 | -185 | 93% | 95% | 191% | ▼ | 101% | 104% | 0% | 93% | 102% |
| 20250408 | 2,451 | 2,550 | 2,451 | 2,475 | 4,100 | -80 | 97% | 101% | 46% | ▼▼ | 102% | 105% | 0% | 90% | 100% |
| 20250409 | 2,425 | 2,480 | 2,355 | 2,465 | 12,200 | -10 | 100% | 102% | 298% | ▼▼▼ | 98% | 100% | 0% | 90% | 100% |
| 20250410 | 2,545 | 2,590 | 2,455 | 2,502 | 5,600 | 37 | 102% | 98% | 46% | ▲ | 104% | 102% | 0% | 91% | 102% |
| 20250411 | 2,452 | 2,542 | 2,452 | 2,542 | 3,000 | 40 | 102% | 104% | 54% | ▲▲ | 99% | 100% | 0% | 92% | 103% |
| 20250414 | 2,546 | 2,594 | 2,505 | 2,525 | 2,200 | -17 | 99% | 99% | 73% | ▼ | 100% | 100% | 0% | 92% | 102% |
| 20250415 | 2,540 | 2,560 | 2,540 | 2,549 | 1,900 | 24 | 101% | 100% | 86% | ▲ | 98% | 0% | 0% | 93% | 103% |
| 20250416 | 2,549 | 2,549 | 2,500 | 2,500 | 2,500 | -49 | 98% | 98% | 132% | ▼ | 100% | 0% | 0% | 91% | 101% |
| 20250417 | 2,463 | 2,542 | 2,450 | 2,466 | 3,200 | -34 | 99% | 100% | 128% | ▼▼ | 103% | 0% | 0% | 90% | 100% |
| 20250418 | 2,467 | 2,544 | 2,467 | 2,540 | 1,200 | 74 | 103% | 103% | 38% | ▲ | % | % | % | 92% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 11:28:51 |
| 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 |