| 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 | 2,218 | 2,498 | 2,150 | 2,290 | 123,000 | 60 | 103% | 103% | 163% | ▲▲▲▲▲ | 100% | 95% | 99% | 100% | 116% |
| 20240726 | 2,276 | 2,298 | 2,205 | 2,285 | 27,600 | -5 | 100% | 100% | 22% | ▼ | 96% | 93% | 97% | 100% | 116% |
| 20240729 | 2,330 | 2,339 | 2,200 | 2,238 | 25,000 | -47 | 98% | 96% | 91% | ▼▼ | 98% | 94% | 112% | 98% | 112% |
| 20240730 | 2,232 | 2,250 | 2,180 | 2,181 | 17,600 | -57 | 97% | 98% | 70% | ▼▼▼ | 100% | 91% | 116% | 95% | 109% |
| 20240731 | 2,155 | 2,226 | 2,150 | 2,165 | 6,700 | -16 | 99% | 100% | 38% | ▼▼▼▼ | 101% | 91% | 116% | 95% | 108% |
| 20240801 | 2,156 | 2,218 | 2,100 | 2,169 | 16,500 | 4 | 100% | 101% | 246% | ▲ | 98% | 93% | 116% | 95% | 108% |
| 20240802 | 2,147 | 2,147 | 2,027 | 2,100 | 12,600 | -69 | 97% | 98% | 76% | ▼ | 92% | 107% | 128% | 92% | 105% |
| 20240805 | 1,950 | 2,030 | 1,801 | 1,801 | 15,900 | -299 | 86% | 92% | 126% | ▼▼ | 106% | 120% | 137% | 79% | 100% |
| 20240806 | 1,852 | 1,999 | 1,852 | 1,969 | 7,600 | 168 | 109% | 106% | 48% | ▲ | 99% | 113% | 129% | 86% | 109% |
| 20240807 | 1,959 | 1,998 | 1,786 | 1,933 | 16,900 | -36 | 98% | 99% | 222% | ▼ | 103% | 114% | 131% | 84% | 107% |
| 20240808 | 1,932 | 2,030 | 1,925 | 1,999 | 12,900 | 66 | 103% | 103% | 76% | ▲ | 102% | 107% | 124% | 87% | 111% |
| 20240809 | 2,039 | 2,105 | 1,996 | 2,084 | 12,600 | 85 | 104% | 102% | 98% | ▲▲ | 107% | 104% | 121% | 91% | 116% |
| 20240813 | 2,084 | 2,252 | 2,084 | 2,220 | 12,400 | 136 | 107% | 107% | 98% | ▲▲▲ | 97% | 99% | 111% | 97% | 123% |
| 20240814 | 2,270 | 2,300 | 2,181 | 2,198 | 15,000 | -22 | 99% | 97% | 121% | ▼ | 99% | 103% | 115% | 96% | 122% |
| 20240815 | 2,195 | 2,199 | 2,078 | 2,178 | 5,300 | -20 | 99% | 99% | 35% | ▼▼ | 100% | 103% | 116% | 95% | 121% |
| 20240816 | 2,180 | 2,230 | 2,142 | 2,174 | 5,100 | -4 | 100% | 100% | 96% | ▼▼▼ | 100% | 102% | 116% | 95% | 121% |
| 20240819 | 2,174 | 2,178 | 2,128 | 2,176 | 2,900 | 2 | 100% | 100% | 57% | ▲ | 102% | 101% | 115% | 95% | 121% |
| 20240820 | 2,200 | 2,321 | 2,200 | 2,254 | 13,900 | 78 | 104% | 102% | 479% | ▲▲ | 100% | 112% | 112% | 98% | 125% |
| 20240821 | 2,235 | 2,243 | 2,201 | 2,238 | 4,400 | -16 | 99% | 100% | 32% | ▼ | 99% | 111% | 111% | 98% | 124% |
| 20240822 | 2,247 | 2,247 | 2,188 | 2,215 | 2,700 | -23 | 99% | 99% | 61% | ▼▼ | 99% | 110% | 111% | 97% | 123% |
| 20240823 | 2,216 | 2,218 | 2,171 | 2,191 | 3,000 | -24 | 99% | 99% | 111% | ▼▼▼ | 102% | 111% | 112% | 96% | 122% |
| 20240826 | 2,190 | 2,228 | 2,165 | 2,224 | 4,500 | 33 | 102% | 102% | 150% | ▲ | 112% | 108% | 110% | 99% | 123% |
| 20240827 | 2,219 | 2,515 | 2,219 | 2,495 | 60,600 | 271 | 112% | 112% | 1347% | ▲▲ | 99% | 104% | 100% | 100% | 139% |
| 20240828 | 2,445 | 2,525 | 2,415 | 2,430 | 15,700 | -65 | 97% | 99% | 26% | ▼ | 100% | 105% | 103% | 97% | 135% |
| 20240829 | 2,421 | 2,429 | 2,358 | 2,421 | 8,400 | -9 | 100% | 100% | 54% | ▼▼ | 101% | 106% | 105% | 97% | 134% |
| 20240830 | 2,371 | 2,415 | 2,353 | 2,398 | 4,400 | -23 | 99% | 101% | 52% | ▼▼▼ | 99% | 103% | 103% | 96% | 133% |
| 20240902 | 2,421 | 2,428 | 2,376 | 2,399 | 5,900 | 1 | 100% | 99% | 134% | ▲ | 105% | 102% | 104% | 96% | 133% |
| 20240903 | 2,406 | 2,540 | 2,402 | 2,531 | 32,500 | 132 | 106% | 105% | 551% | ▲▲ | 103% | 100% | 102% | 100% | 131% |
| 20240904 | 2,441 | 2,531 | 2,441 | 2,505 | 9,200 | -26 | 99% | 103% | 28% | ▼ | 99% | 97% | 99% | 99% | 130% |
| 20240905 | 2,525 | 2,525 | 2,456 | 2,500 | 5,500 | -5 | 100% | 99% | 60% | ▼▼ | 98% | 96% | 99% | 99% | 125% |
| 20240906 | 2,513 | 2,514 | 2,452 | 2,452 | 2,400 | -48 | 98% | 98% | 44% | ▼▼▼ | 103% | 102% | 105% | 97% | 118% |
| 20240909 | 2,383 | 2,452 | 2,350 | 2,452 | 5,800 | 0 | 100% | 103% | 242% | -- | 98% | 96% | 100% | 97% | 113% |
| 20240910 | 2,497 | 2,497 | 2,425 | 2,445 | 2,500 | -7 | 100% | 98% | 43% | ▼ | 96% | 95% | 102% | 97% | 112% |
| 20240911 | 2,457 | 2,457 | 2,358 | 2,358 | 1,700 | -87 | 96% | 96% | 68% | ▼▼ | 100% | 99% | 101% | 93% | 108% |
| 20240912 | 2,408 | 2,422 | 2,358 | 2,420 | 2,800 | 62 | 103% | 100% | 165% | ▲ | 99% | 99% | 101% | 96% | 111% |
| 20240913 | 2,406 | 2,412 | 2,361 | 2,387 | 6,100 | -33 | 99% | 99% | 218% | ▼ | 98% | 101% | 101% | 94% | 110% |
| 20240917 | 2,376 | 2,446 | 2,330 | 2,330 | 4,800 | -57 | 98% | 98% | 79% | ▼▼ | 102% | 105% | 105% | 92% | 106% |
| 20240918 | 2,285 | 2,336 | 2,285 | 2,324 | 4,100 | -6 | 100% | 102% | 85% | ▼▼▼ | 102% | 105% | 103% | 92% | 106% |
| 20240919 | 2,324 | 2,446 | 2,324 | 2,377 | 4,500 | 53 | 102% | 102% | 110% | ▲ | 100% | 105% | 101% | 94% | 108% |
| 20240920 | 2,372 | 2,399 | 2,358 | 2,375 | 1,800 | -2 | 100% | 100% | 40% | ▼ | 100% | 105% | 100% | 94% | 108% |
| 20240924 | 2,388 | 2,399 | 2,337 | 2,399 | 2,700 | 24 | 101% | 100% | 150% | ▲ | 100% | 101% | 99% | 95% | 108% |
| 20240925 | 2,400 | 2,445 | 2,366 | 2,393 | 3,600 | -6 | 100% | 100% | 133% | ▼ | 102% | 102% | 99% | 95% | 103% |
| 20240926 | 2,394 | 2,475 | 2,393 | 2,448 | 7,500 | 55 | 102% | 102% | 208% | ▲ | 101% | 96% | 96% | 97% | 105% |
| 20240927 | 2,480 | 2,505 | 2,450 | 2,499 | 10,700 | 51 | 102% | 101% | 143% | ▲▲ | 101% | 98% | 99% | 99% | 108% |
| 20240930 | 2,399 | 2,467 | 2,341 | 2,430 | 7,000 | -69 | 97% | 101% | 65% | ▼ | 100% | 98% | 98% | 96% | 105% |
| 20241001 | 2,430 | 2,430 | 2,430 | 2,430 | 600 | 0 | 100% | 100% | 9% | -- | 100% | 99% | 99% | 96% | 105% |
| 20241002 | 2,402 | 2,452 | 2,341 | 2,391 | 5,300 | -39 | 98% | 100% | 883% | ▼ | 99% | 100% | 99% | 94% | 103% |
| 20241003 | 2,395 | 2,395 | 2,321 | 2,360 | 4,100 | -31 | 99% | 99% | 77% | ▼▼ | 97% | 100% | 100% | 94% | 102% |
| 20241004 | 2,380 | 2,380 | 2,305 | 2,310 | 5,500 | -50 | 98% | 97% | 134% | ▼▼▼ | 103% | 102% | 102% | 92% | 100% |
| 20241007 | 2,310 | 2,399 | 2,310 | 2,383 | 2,500 | 73 | 103% | 103% | 45% | ▲ | 102% | 98% | 0% | 95% | 103% |
| 20241008 | 2,333 | 2,393 | 2,331 | 2,389 | 500 | 6 | 100% | 102% | 20% | ▲▲ | 100% | 95% | 0% | 96% | 103% |
| 20241009 | 2,389 | 2,389 | 2,350 | 2,386 | 400 | -3 | 100% | 100% | 80% | ▼ | 100% | 97% | 0% | 95% | 103% |
| 20241010 | 2,336 | 2,363 | 2,321 | 2,347 | 1,300 | -39 | 98% | 100% | 325% | ▼▼ | 98% | 100% | 0% | 94% | 102% |
| 20241011 | 2,322 | 2,322 | 2,200 | 2,278 | 6,700 | -69 | 97% | 98% | 515% | ▼▼▼ | 100% | 104% | 0% | 91% | 100% |
| 20241015 | 2,280 | 2,317 | 2,280 | 2,280 | 2,300 | 2 | 100% | 100% | 34% | ▲ | 100% | 104% | 0% | 91% | 100% |
| 20241016 | 2,281 | 2,311 | 2,230 | 2,270 | 3,400 | -10 | 100% | 100% | 148% | ▼ | 97% | 101% | 0% | 91% | 100% |
| 20241017 | 2,313 | 2,313 | 2,235 | 2,235 | 1,500 | -35 | 98% | 97% | 44% | ▼▼ | 104% | 0% | 0% | 89% | 100% |
| 20241018 | 2,231 | 2,338 | 2,231 | 2,327 | 6,500 | 92 | 104% | 104% | 433% | ▲ | 100% | 0% | 0% | 93% | 104% |
| 20241021 | 2,366 | 2,423 | 2,345 | 2,370 | 5,400 | 43 | 102% | 100% | 83% | ▲▲ | 100% | 0% | 0% | 95% | 106% |
| 20241022 | 2,347 | 2,350 | 2,261 | 2,345 | 2,600 | -25 | 99% | 100% | 48% | ▼ | % | % | % | 94% | 105% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 09:22:47 |
| 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 |