| 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 | 116 | 117 | 113 | 115 | 132,700 | -1 | 99% | 99% | 176% | ▼ | 99% | 97% | 103% | 93% | 106% |
| 20240925 | 115 | 115 | 114 | 114 | 30,100 | -1 | 99% | 99% | 23% | ▼▼ | 100% | 97% | 103% | 92% | 105% |
| 20240926 | 115 | 115 | 113 | 115 | 73,200 | 1 | 101% | 100% | 243% | ▲ | 98% | 99% | 103% | 93% | 106% |
| 20240927 | 115 | 116 | 113 | 113 | 259,500 | -2 | 98% | 98% | 355% | ▼ | 99% | 104% | 105% | 92% | 104% |
| 20240930 | 112 | 114 | 110 | 111 | 155,500 | -2 | 98% | 99% | 60% | ▼▼ | 100% | 105% | 104% | 90% | 102% |
| 20241001 | 112 | 114 | 112 | 112 | 100,900 | 1 | 101% | 100% | 65% | ▲ | 100% | 105% | 104% | 91% | 103% |
| 20241002 | 112 | 114 | 112 | 112 | 144,400 | 0 | 100% | 100% | 143% | -- | 101% | 104% | 103% | 92% | 103% |
| 20241003 | 113 | 114 | 112 | 114 | 126,100 | 2 | 102% | 101% | 87% | ▲ | 103% | 104% | 103% | 97% | 105% |
| 20241004 | 113 | 117 | 113 | 116 | 308,300 | 2 | 102% | 103% | 244% | ▲▲ | 101% | 99% | 99% | 100% | 106% |
| 20241007 | 117 | 119 | 117 | 118 | 196,300 | 2 | 102% | 101% | 64% | ▲▲▲ | 99% | 101% | 99% | 100% | 108% |
| 20241008 | 117 | 118 | 115 | 116 | 209,200 | -2 | 98% | 99% | 107% | ▼ | 102% | 102% | 100% | 98% | 106% |
| 20241009 | 116 | 120 | 115 | 118 | 161,600 | 2 | 102% | 102% | 77% | ▲ | 97% | 97% | 99% | 100% | 108% |
| 20241010 | 119 | 119 | 116 | 116 | 150,700 | -2 | 98% | 97% | 93% | ▼ | 100% | 99% | 103% | 98% | 106% |
| 20241011 | 116 | 118 | 116 | 116 | 145,700 | 0 | 100% | 100% | 97% | -- | 101% | 98% | 103% | 98% | 105% |
| 20241015 | 117 | 118 | 116 | 118 | 97,900 | 2 | 102% | 101% | 67% | ▲ | 99% | 99% | 103% | 100% | 106% |
| 20241016 | 116 | 118 | 114 | 115 | 245,400 | -3 | 97% | 99% | 251% | ▼ | 99% | 100% | 104% | 97% | 104% |
| 20241017 | 115 | 116 | 114 | 114 | 128,200 | -1 | 99% | 99% | 52% | ▼▼ | 100% | 101% | 104% | 97% | 103% |
| 20241018 | 115 | 116 | 115 | 115 | 66,800 | 1 | 101% | 100% | 52% | ▲ | 99% | 100% | 103% | 97% | 104% |
| 20241021 | 116 | 117 | 115 | 115 | 101,000 | 0 | 100% | 99% | 151% | -- | 98% | 97% | 103% | 97% | 104% |
| 20241022 | 116 | 116 | 114 | 114 | 97,600 | -1 | 99% | 98% | 97% | ▼ | 101% | 100% | 105% | 97% | 103% |
| 20241023 | 114 | 115 | 113 | 115 | 120,800 | 1 | 101% | 101% | 124% | ▲ | 101% | 99% | 104% | 97% | 104% |
| 20241024 | 115 | 116 | 113 | 116 | 107,400 | 1 | 101% | 101% | 89% | ▲▲ | 97% | 101% | 104% | 98% | 105% |
| 20241025 | 115 | 115 | 111 | 112 | 157,600 | -4 | 97% | 97% | 147% | ▼ | 102% | 105% | 108% | 95% | 101% |
| 20241028 | 111 | 115 | 111 | 113 | 148,100 | 1 | 101% | 102% | 94% | ▲ | 101% | 100% | 106% | 96% | 102% |
| 20241029 | 113 | 116 | 113 | 114 | 148,700 | 1 | 101% | 101% | 100% | ▲▲ | 97% | 99% | 104% | 97% | 102% |
| 20241030 | 116 | 117 | 113 | 113 | 264,400 | -1 | 99% | 97% | 178% | ▼ | 102% | 102% | 106% | 96% | 101% |
| 20241031 | 114 | 116 | 114 | 116 | 167,200 | 3 | 103% | 102% | 63% | ▲ | 97% | 102% | 104% | 98% | 104% |
| 20241101 | 116 | 116 | 113 | 113 | 193,800 | -3 | 97% | 97% | 116% | ▼ | 99% | 104% | 106% | 96% | 101% |
| 20241105 | 114 | 114 | 113 | 113 | 94,600 | 0 | 100% | 99% | 49% | -- | 101% | 105% | 106% | 96% | 101% |
| 20241106 | 114 | 117 | 114 | 115 | 174,700 | 2 | 102% | 101% | 185% | ▲ | 101% | 104% | 105% | 97% | 103% |
| 20241107 | 115 | 118 | 115 | 116 | 153,500 | 1 | 101% | 101% | 88% | ▲▲ | 102% | 102% | 104% | 98% | 104% |
| 20241108 | 116 | 118 | 116 | 118 | 170,300 | 2 | 102% | 102% | 111% | ▲▲▲ | 101% | 98% | 104% | 100% | 105% |
| 20241111 | 118 | 119 | 117 | 119 | 119,700 | 1 | 101% | 101% | 70% | ▲▲▲▲ | 102% | 98% | 106% | 100% | 106% |
| 20241112 | 118 | 121 | 118 | 120 | 326,900 | 1 | 101% | 102% | 273% | ▲▲▲▲▲ | 100% | 99% | 106% | 100% | 107% |
| 20241113 | 118 | 125 | 117 | 118 | 1,019,100 | -2 | 98% | 100% | 312% | ▼ | 98% | 100% | 107% | 98% | 105% |
| 20241114 | 117 | 118 | 115 | 115 | 389,700 | -3 | 97% | 98% | 38% | ▼▼ | 100% | 102% | 108% | 96% | 103% |
| 20241115 | 116 | 117 | 116 | 116 | 115,800 | 1 | 101% | 100% | 30% | ▲ | 101% | 104% | 109% | 97% | 104% |
| 20241118 | 115 | 118 | 115 | 116 | 177,900 | 0 | 100% | 101% | 154% | -- | 100% | 103% | 107% | 97% | 104% |
| 20241119 | 117 | 118 | 116 | 117 | 192,600 | 1 | 101% | 100% | 108% | ▲ | 100% | 103% | 108% | 98% | 104% |
| 20241120 | 116 | 118 | 115 | 116 | 248,600 | -1 | 99% | 100% | 129% | ▼ | 101% | 103% | 107% | 97% | 104% |
| 20241121 | 117 | 119 | 117 | 118 | 139,800 | 2 | 102% | 101% | 56% | ▲ | 102% | 103% | 106% | 98% | 105% |
| 20241122 | 118 | 121 | 118 | 120 | 183,200 | 2 | 102% | 102% | 131% | ▲▲ | 99% | 99% | 103% | 100% | 107% |
| 20241125 | 121 | 122 | 119 | 120 | 106,000 | 0 | 100% | 99% | 58% | -- | 98% | 99% | 103% | 100% | 106% |
| 20241126 | 121 | 121 | 118 | 118 | 109,500 | -2 | 98% | 98% | 103% | ▼ | 102% | 101% | 103% | 98% | 104% |
| 20241127 | 119 | 134 | 117 | 121 | 4,677,200 | 3 | 103% | 102% | 4271% | ▲ | 97% | 99% | 102% | 100% | 107% |
| 20241128 | 121 | 121 | 117 | 117 | 600,100 | -4 | 97% | 97% | 13% | ▼ | 103% | 103% | 105% | 97% | 104% |
| 20241129 | 117 | 120 | 117 | 120 | 309,200 | 3 | 103% | 103% | 52% | ▲ | 98% | 102% | 102% | 99% | 106% |
| 20241202 | 121 | 121 | 118 | 119 | 156,500 | -1 | 99% | 98% | 51% | ▼ | 101% | 105% | 103% | 98% | 105% |
| 20241203 | 119 | 120 | 118 | 120 | 211,600 | 1 | 101% | 101% | 135% | ▲ | 100% | 105% | 103% | 99% | 104% |
| 20241204 | 119 | 120 | 117 | 119 | 351,600 | -1 | 99% | 100% | 166% | ▼ | 103% | 106% | 103% | 98% | 103% |
| 20241205 | 118 | 121 | 118 | 121 | 168,200 | 2 | 102% | 103% | 48% | ▲ | 102% | 101% | 99% | 100% | 105% |
| 20241206 | 121 | 123 | 119 | 123 | 282,100 | 2 | 102% | 102% | 168% | ▲▲ | 100% | 97% | 0% | 100% | 107% |
| 20241209 | 125 | 125 | 122 | 125 | 267,300 | 2 | 102% | 100% | 95% | ▲▲▲ | 100% | 97% | 0% | 100% | 109% |
| 20241210 | 125 | 126 | 123 | 125 | 220,000 | 0 | 100% | 100% | 82% | -- | 98% | 99% | 0% | 100% | 109% |
| 20241211 | 124 | 125 | 122 | 122 | 161,400 | -3 | 98% | 98% | 73% | ▼ | 97% | 98% | 0% | 98% | 106% |
| 20241212 | 125 | 125 | 121 | 121 | 171,200 | -1 | 99% | 97% | 106% | ▼▼ | 99% | 100% | 0% | 97% | 104% |
| 20241213 | 122 | 123 | 121 | 121 | 146,300 | 0 | 100% | 99% | 85% | -- | 99% | 100% | 0% | 97% | 104% |
| 20241216 | 122 | 123 | 120 | 121 | 211,600 | 0 | 100% | 99% | 145% | -- | 101% | 98% | 0% | 97% | 104% |
| 20241217 | 122 | 123 | 121 | 123 | 131,100 | 2 | 102% | 101% | 62% | ▲ | 100% | 0% | 0% | 98% | 106% |
| 20241218 | 122 | 124 | 121 | 122 | 214,200 | -1 | 99% | 100% | 163% | ▼ | 102% | 0% | 0% | 98% | 104% |
| 20241219 | 120 | 122 | 120 | 122 | 204,200 | 0 | 100% | 102% | 95% | -- | 99% | 0% | 0% | 98% | 104% |
| 20241220 | 121 | 122 | 120 | 120 | 275,500 | -2 | 98% | 99% | 135% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,000 | 936,100 | 0 | 437,500 | 5,000 | 498,600 |
| 2024-12-06 | 19,000 | 813,500 | 0 | 351,100 | 19,000 | 462,400 |
| 2024-11-29 | 9,600 | 870,600 | 0 | 374,500 | 9,600 | 496,100 |
| 2024-11-22 | 17,700 | 750,400 | 0 | 367,800 | 17,700 | 382,600 |
| 2024-11-15 | 9,800 | 900,300 | 0 | 409,800 | 9,800 | 490,500 |
| 2024-11-08 | 22,000 | 749,700 | 0 | 329,200 | 22,000 | 420,500 |
| 2024-11-01 | 3,600 | 651,500 | 0 | 225,100 | 3,600 | 426,400 |
| 2024-10-25 | 12,800 | 693,400 | 0 | 273,900 | 12,800 | 419,500 |
| 2024-10-18 | 5,000 | 643,200 | 0 | 221,200 | 5,000 | 422,000 |
| 2024-10-11 | 6,300 | 811,500 | 0 | 390,100 | 6,300 | 421,400 |
| 2024-10-04 | 15,300 | 838,600 | 0 | 412,200 | 15,300 | 426,400 |
| 2024-09-27 | 11,400 | 721,400 | 0 | 247,500 | 11,400 | 473,900 |
| 2024-09-20 | 5,400 | 813,500 | 0 | 244,900 | 5,400 | 568,600 |
| 2024-09-13 | 10,900 | 856,200 | 0 | 245,600 | 10,900 | 610,600 |
| 2024-09-06 | 10,200 | 756,600 | 0 | 231,700 | 10,200 | 524,900 |
| 2024-08-30 | 4,900 | 731,200 | 0 | 234,400 | 4,900 | 496,800 |
| 2024-08-23 | 2,600 | 710,400 | 0 | 226,300 | 2,600 | 484,100 |
| 2024-08-16 | 8,600 | 753,300 | 0 | 223,200 | 8,600 | 530,100 |
| 2024-08-09 | 13,500 | 636,600 | 0 | 227,000 | 13,500 | 409,600 |
| 2024-08-02 | 38,400 | 739,700 | 0 | 248,200 | 38,400 | 491,500 |
| 2024-07-26 | 63,200 | 720,700 | 0 | 228,200 | 63,200 | 492,500 |
| 2024-07-19 | 64,500 | 765,500 | 0 | 274,400 | 64,500 | 491,100 |
| 2024-07-12 | 95,700 | 808,600 | 0 | 335,400 | 95,700 | 473,200 |
| 2024-07-05 | 68,900 | 1,017,400 | 0 | 324,100 | 68,900 | 693,300 |
| 2024-06-28 | 73,800 | 980,000 | 0 | 355,400 | 73,800 | 624,600 |
| 2024-06-21 | 78,700 | 978,700 | 0 | 350,300 | 78,700 | 628,400 |
| 2024-06-14 | 97,200 | 945,400 | 0 | 348,200 | 97,200 | 597,200 |
| 2024-06-07 | 92,500 | 1,005,700 | 0 | 376,600 | 92,500 | 629,100 |
| 2024-05-31 | 100,100 | 947,000 | 0 | 322,500 | 100,100 | 624,500 |
| 2024-05-24 | 112,700 | 818,300 | 0 | 265,200 | 112,700 | 553,100 |
| 2024-05-17 | 165,600 | 727,800 | 0 | 255,400 | 165,600 | 472,400 |
| 2024-05-10 | 144,700 | 919,200 | 0 | 306,700 | 144,700 | 612,500 |
| 2024-05-02 | 140,400 | 693,800 | 0 | 246,100 | 140,400 | 447,700 |
| 2024-04-26 | 140,000 | 768,300 | 0 | 277,900 | 140,000 | 490,400 |
| 2024-04-19 | 184,600 | 1,006,500 | 0 | 245,900 | 184,600 | 760,600 |
| 2024-04-12 | 179,800 | 1,043,800 | 0 | 246,100 | 179,800 | 797,700 |
| 2024-04-05 | 9,300 | 936,400 | 0 | 347,100 | 9,300 | 589,300 |
| 2024-03-29 | 8,400 | 916,200 | 0 | 330,000 | 8,400 | 586,200 |
| 2024-03-22 | 41,300 | 833,000 | 0 | 295,500 | 41,300 | 537,500 |
| 2024-03-15 | 20,500 | 846,700 | 0 | 311,200 | 20,500 | 535,500 |
| 2024-03-08 | 34,600 | 714,000 | 0 | 286,400 | 34,600 | 427,600 |
| 2024-03-01 | 32,800 | 874,100 | 0 | 324,700 | 32,800 | 549,400 |
| 2024-02-22 | 20,600 | 716,800 | 0 | 235,100 | 20,600 | 481,700 |
| 2024-02-16 | 23,100 | 786,800 | 0 | 238,300 | 23,100 | 548,500 |
| 2024-02-09 | 5,100 | 776,100 | 0 | 242,800 | 5,100 | 533,300 |
| 2024-02-02 | 16,100 | 797,400 | 0 | 259,600 | 16,100 | 537,800 |
| 2024-01-26 | 6,900 | 687,700 | 0 | 295,900 | 6,900 | 391,800 |
| 2024-01-19 | 10,600 | 869,500 | 0 | 322,700 | 10,600 | 546,800 |
| 2024-01-12 | 5,600 | 781,100 | 0 | 308,700 | 5,600 | 472,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 14:30 | ノムラシステム | 2024年12月期第3四半期決算短信〔日本基準〕（非連結） |
| 20241113 | 14:30 | ノムラシステム | 2024年12月期 第3四半期決算説明資料 |
| 20240925 | 14:00 | ノムラシステム | 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240829 | 15:30 | ノムラシステム | 2024年12月期 第2四半期決算説明資料 |
| 20240814 | 14:30 | ノムラシステム | 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 |
| 20240814 | 14:30 | ノムラシステム | 2024年12月期第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240716 | 14:30 | ノムラシステム | 2024年12月期第２四半期業績予想の修正に関するお知らせ |
| 20240515 | 14:30 | ノムラシステム | 2024年12月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240515 | 14:30 | ノムラシステム | 2024年12月期 第1四半期決算説明資料 |
| 20240326 | 15:00 | ノムラシステム | 執行役員選任に関するお知らせ |
| 20240326 | 15:00 | ノムラシステム | (訂正・数値データ訂正)「2023年12月期 決算短信〔日本基準〕(非連結)」の一部訂正について |
| 20240315 | 10:00 | ノムラシステム | 支配株主等に関する事項について |
| 20240229 | 10:00 | ノムラシステム | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240222 | 15:30 | ノムラシステム | 2023年12月期 決算説明資料 |
| 20240216 | 14:00 | ノムラシステム | （訂正）「取締役候補者の選任に関するお知らせ」の一部訂正について |
| 20240214 | 14:30 | ノムラシステム | 自己株式取得に係る事項の決定のお知らせ |
| 20240214 | 14:30 | ノムラシステム | 2023年12月期決算短信〔日本基準〕（非連結） |
| 20240214 | 14:30 | ノムラシステム | 取締役候補者の選任に関するお知らせ |
| 20240202 | 14:30 | ノムラシステム | 2023年12月期通期業績予想の修正に関するお知らせ |