| 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 | 135 | 137 | 134 | 135 | 205,300 | -1 | 99% | 100% | 80% | ▼▼ | 99% | 98% | 92% | 90% | 103% |
| 20240726 | 135 | 136 | 133 | 134 | 155,100 | -1 | 99% | 99% | 76% | ▼▼▼ | 101% | 96% | 92% | 89% | 101% |
| 20240729 | 135 | 138 | 134 | 136 | 75,500 | 2 | 101% | 101% | 49% | ▲ | 96% | 87% | 90% | 91% | 102% |
| 20240730 | 138 | 138 | 132 | 132 | 320,600 | -4 | 97% | 96% | 425% | ▼ | 100% | 91% | 94% | 88% | 100% |
| 20240731 | 132 | 134 | 131 | 132 | 145,000 | 0 | 100% | 100% | 45% | -- | 98% | 91% | 94% | 88% | 100% |
| 20240801 | 132 | 132 | 127 | 130 | 221,900 | -2 | 98% | 98% | 153% | ▼ | 95% | 94% | 98% | 87% | 100% |
| 20240802 | 126 | 128 | 120 | 120 | 359,100 | -10 | 92% | 95% | 162% | ▼▼ | 97% | 103% | 107% | 80% | 100% |
| 20240805 | 116 | 118 | 106 | 113 | 454,900 | -7 | 94% | 97% | 127% | ▼▼▼ | 103% | 107% | 107% | 75% | 100% |
| 20240806 | 116 | 122 | 116 | 120 | 234,800 | 7 | 106% | 103% | 52% | ▲ | 103% | 107% | 107% | 80% | 106% |
| 20240807 | 116 | 123 | 116 | 119 | 223,300 | -1 | 99% | 103% | 95% | ▼ | 99% | 103% | 103% | 79% | 105% |
| 20240808 | 120 | 122 | 118 | 119 | 103,100 | 0 | 100% | 99% | 46% | -- | 99% | 102% | 102% | 79% | 105% |
| 20240809 | 121 | 122 | 119 | 120 | 105,100 | 1 | 101% | 99% | 102% | ▲ | 102% | 102% | 102% | 80% | 106% |
| 20240813 | 121 | 126 | 120 | 124 | 191,900 | 4 | 103% | 102% | 183% | ▲▲ | 99% | 98% | 98% | 83% | 110% |
| 20240814 | 125 | 126 | 121 | 124 | 501,100 | 0 | 100% | 99% | 261% | -- | 99% | 101% | 101% | 87% | 110% |
| 20240815 | 122 | 122 | 117 | 121 | 258,700 | -3 | 98% | 99% | 52% | ▼ | 101% | 101% | 101% | 85% | 107% |
| 20240816 | 122 | 125 | 121 | 123 | 254,500 | 2 | 102% | 101% | 98% | ▲ | 100% | 99% | 100% | 88% | 109% |
| 20240819 | 123 | 124 | 122 | 123 | 167,800 | 0 | 100% | 100% | 66% | -- | 98% | 98% | 98% | 88% | 109% |
| 20240820 | 125 | 125 | 123 | 123 | 111,800 | 0 | 100% | 98% | 67% | -- | 101% | 102% | 97% | 88% | 109% |
| 20240821 | 122 | 124 | 122 | 123 | 84,500 | 0 | 100% | 101% | 76% | -- | 98% | 100% | 94% | 90% | 109% |
| 20240822 | 124 | 124 | 121 | 122 | 110,700 | -1 | 99% | 98% | 131% | ▼ | 99% | 100% | 94% | 90% | 108% |
| 20240823 | 123 | 123 | 122 | 122 | 86,200 | 0 | 100% | 99% | 78% | -- | 100% | 100% | 95% | 90% | 108% |
| 20240826 | 122 | 123 | 122 | 122 | 63,500 | 0 | 100% | 100% | 74% | -- | 102% | 101% | 95% | 90% | 108% |
| 20240827 | 122 | 124 | 121 | 124 | 92,600 | 2 | 102% | 102% | 146% | ▲ | 99% | 99% | 94% | 94% | 110% |
| 20240828 | 124 | 124 | 122 | 123 | 65,200 | -1 | 99% | 99% | 70% | ▼ | 98% | 100% | 95% | 93% | 109% |
| 20240829 | 122 | 123 | 120 | 120 | 107,400 | -3 | 98% | 98% | 165% | ▼▼ | 102% | 98% | 97% | 92% | 106% |
| 20240830 | 120 | 122 | 120 | 122 | 86,700 | 2 | 102% | 102% | 81% | ▲ | 101% | 95% | 95% | 98% | 108% |
| 20240902 | 122 | 123 | 121 | 123 | 86,400 | 1 | 101% | 101% | 100% | ▲▲ | 100% | 94% | 95% | 99% | 109% |
| 20240903 | 122 | 123 | 121 | 122 | 76,400 | -1 | 99% | 100% | 88% | ▼ | 98% | 94% | 96% | 98% | 103% |
| 20240904 | 121 | 121 | 118 | 118 | 238,200 | -4 | 97% | 98% | 312% | ▼▼ | 99% | 97% | 99% | 95% | 100% |
| 20240905 | 117 | 119 | 116 | 116 | 273,500 | -2 | 98% | 99% | 115% | ▼▼▼ | 99% | 96% | 102% | 94% | 100% |
| 20240906 | 116 | 117 | 115 | 115 | 121,900 | -1 | 99% | 99% | 45% | ▼▼▼▼ | 100% | 101% | 104% | 93% | 100% |
| 20240909 | 113 | 115 | 112 | 113 | 276,200 | -2 | 98% | 100% | 227% | ▼▼▼▼▼ | 101% | 101% | 104% | 91% | 100% |
| 20240910 | 113 | 114 | 112 | 114 | 109,700 | 1 | 101% | 101% | 40% | ▲ | 96% | 100% | 104% | 92% | 101% |
| 20240911 | 113 | 113 | 109 | 109 | 262,100 | -5 | 96% | 96% | 239% | ▼ | 100% | 105% | 106% | 88% | 100% |
| 20240912 | 111 | 113 | 110 | 111 | 185,900 | 2 | 102% | 100% | 71% | ▲ | 102% | 104% | 105% | 90% | 102% |
| 20240913 | 112 | 114 | 111 | 114 | 118,400 | 3 | 103% | 102% | 64% | ▲▲ | 99% | 102% | 104% | 92% | 105% |
| 20240917 | 114 | 114 | 112 | 113 | 70,300 | -1 | 99% | 99% | 59% | ▼ | 99% | 101% | 104% | 91% | 104% |
| 20240918 | 114 | 115 | 113 | 113 | 83,000 | 0 | 100% | 99% | 118% | -- | 102% | 101% | 104% | 91% | 104% |
| 20240919 | 114 | 116 | 114 | 116 | 84,000 | 3 | 103% | 102% | 101% | ▲ | 99% | 98% | 101% | 94% | 106% |
| 20240920 | 117 | 117 | 116 | 116 | 75,200 | 0 | 100% | 99% | 90% | -- | 99% | 97% | 102% | 94% | 106% |
| 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% | 103% | 90% | 102% |
| 20241001 | 112 | 114 | 112 | 112 | 100,900 | 1 | 101% | 100% | 65% | ▲ | 100% | 105% | 103% | 91% | 103% |
| 20241002 | 112 | 114 | 112 | 112 | 144,400 | 0 | 100% | 100% | 143% | -- | 101% | 104% | 102% | 92% | 103% |
| 20241003 | 113 | 114 | 112 | 114 | 126,100 | 2 | 102% | 101% | 87% | ▲ | 103% | 104% | 102% | 97% | 105% |
| 20241004 | 113 | 117 | 113 | 116 | 308,300 | 2 | 102% | 103% | 244% | ▲▲ | 101% | 99% | 97% | 100% | 106% |
| 20241007 | 117 | 119 | 117 | 118 | 196,300 | 2 | 102% | 101% | 64% | ▲▲▲ | 99% | 101% | 0% | 100% | 108% |
| 20241008 | 117 | 118 | 115 | 116 | 209,200 | -2 | 98% | 99% | 107% | ▼ | 102% | 102% | 0% | 98% | 106% |
| 20241009 | 116 | 120 | 115 | 118 | 161,600 | 2 | 102% | 102% | 77% | ▲ | 97% | 97% | 0% | 100% | 108% |
| 20241010 | 119 | 119 | 116 | 116 | 150,700 | -2 | 98% | 97% | 93% | ▼ | 100% | 99% | 0% | 98% | 106% |
| 20241011 | 116 | 118 | 116 | 116 | 145,700 | 0 | 100% | 100% | 97% | -- | 101% | 98% | 0% | 98% | 105% |
| 20241015 | 117 | 118 | 116 | 118 | 97,900 | 2 | 102% | 101% | 67% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20241016 | 116 | 118 | 114 | 115 | 245,400 | -3 | 97% | 99% | 251% | ▼ | 99% | 99% | 0% | 97% | 104% |
| 20241017 | 115 | 116 | 114 | 114 | 128,200 | -1 | 99% | 99% | 52% | ▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241018 | 115 | 116 | 115 | 115 | 66,800 | 1 | 101% | 100% | 52% | ▲ | 99% | 0% | 0% | 97% | 104% |
| 20241021 | 116 | 117 | 115 | 115 | 101,000 | 0 | 100% | 99% | 151% | -- | 98% | 0% | 0% | 97% | 104% |
| 20241022 | 116 | 116 | 114 | 114 | 97,600 | -1 | 99% | 98% | 97% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 |