| 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 | 4,374 | 4,426 | 4,251 | 4,263 | 2,686,100 | -251 | 94% | 97% | 180% | ▼▼▼▼ | 104% | 105% | 110% | 91% | 100% |
| 20240726 | 4,467 | 4,706 | 4,459 | 4,661 | 3,943,800 | 398 | 109% | 104% | 147% | ▲ | 102% | 101% | 107% | 99% | 109% |
| 20240729 | 4,615 | 4,750 | 4,561 | 4,702 | 1,982,600 | 41 | 101% | 102% | 50% | ▲▲ | 99% | 97% | 106% | 100% | 110% |
| 20240730 | 4,700 | 4,727 | 4,628 | 4,634 | 1,200,500 | -68 | 99% | 99% | 61% | ▼ | 102% | 97% | 109% | 99% | 109% |
| 20240731 | 4,587 | 4,677 | 4,562 | 4,670 | 1,421,900 | 36 | 101% | 102% | 118% | ▲ | 100% | 98% | 107% | 99% | 110% |
| 20240801 | 4,660 | 4,691 | 4,555 | 4,647 | 1,263,600 | -23 | 100% | 100% | 89% | ▼ | 99% | 100% | 109% | 99% | 109% |
| 20240802 | 4,577 | 4,643 | 4,503 | 4,550 | 2,069,200 | -97 | 98% | 99% | 164% | ▼▼ | 92% | 101% | 110% | 97% | 107% |
| 20240805 | 4,539 | 4,539 | 4,149 | 4,172 | 2,350,000 | -378 | 92% | 92% | 114% | ▼▼▼ | 100% | 106% | 112% | 89% | 100% |
| 20240806 | 4,452 | 4,480 | 4,253 | 4,430 | 3,063,200 | 258 | 106% | 100% | 130% | ▲ | 107% | 110% | 117% | 94% | 106% |
| 20240807 | 4,267 | 4,668 | 4,257 | 4,576 | 2,403,500 | 146 | 103% | 107% | 78% | ▲▲ | 101% | 104% | 114% | 97% | 110% |
| 20240808 | 4,506 | 4,626 | 4,477 | 4,541 | 1,208,700 | -35 | 99% | 101% | 50% | ▼ | 99% | 102% | 111% | 97% | 109% |
| 20240809 | 4,650 | 4,706 | 4,571 | 4,606 | 1,549,400 | 65 | 101% | 99% | 128% | ▲ | 101% | 102% | 112% | 98% | 110% |
| 20240813 | 4,650 | 4,701 | 4,628 | 4,701 | 1,521,600 | 95 | 102% | 101% | 98% | ▲▲ | 100% | 102% | 112% | 100% | 113% |
| 20240814 | 4,680 | 4,721 | 4,641 | 4,679 | 1,531,800 | -22 | 100% | 100% | 101% | ▼ | 99% | 102% | 111% | 100% | 112% |
| 20240815 | 4,719 | 4,724 | 4,641 | 4,658 | 1,419,000 | -21 | 100% | 99% | 93% | ▼▼ | 101% | 104% | 112% | 99% | 112% |
| 20240816 | 4,678 | 4,735 | 4,658 | 4,735 | 1,893,800 | 77 | 102% | 101% | 133% | ▲ | 100% | 104% | 110% | 100% | 113% |
| 20240819 | 4,735 | 4,749 | 4,654 | 4,719 | 1,259,000 | -16 | 100% | 100% | 66% | ▼ | 101% | 104% | 110% | 100% | 113% |
| 20240820 | 4,750 | 4,800 | 4,749 | 4,784 | 1,103,400 | 65 | 101% | 101% | 88% | ▲ | 102% | 105% | 110% | 100% | 115% |
| 20240821 | 4,737 | 4,822 | 4,730 | 4,822 | 1,216,200 | 38 | 101% | 102% | 110% | ▲▲ | 101% | 103% | 108% | 100% | 116% |
| 20240822 | 4,846 | 4,896 | 4,822 | 4,888 | 1,091,500 | 66 | 101% | 101% | 90% | ▲▲▲ | 101% | 103% | 107% | 100% | 117% |
| 20240823 | 4,865 | 4,930 | 4,852 | 4,924 | 1,035,600 | 36 | 101% | 101% | 95% | ▲▲▲▲ | 101% | 100% | 108% | 100% | 118% |
| 20240826 | 4,920 | 4,946 | 4,872 | 4,946 | 960,500 | 22 | 100% | 101% | 93% | ▲▲▲▲▲ | 101% | 99% | 107% | 100% | 119% |
| 20240827 | 4,960 | 5,022 | 4,937 | 4,993 | 1,268,000 | 47 | 101% | 101% | 132% | ▲▲▲▲▲▲ | 100% | 101% | 109% | 100% | 120% |
| 20240828 | 4,975 | 4,999 | 4,930 | 4,993 | 925,400 | 0 | 100% | 100% | 73% | -- | 99% | 101% | 109% | 100% | 120% |
| 20240829 | 4,955 | 4,986 | 4,870 | 4,930 | 1,012,800 | -63 | 99% | 99% | 109% | ▼ | 99% | 104% | 109% | 99% | 118% |
| 20240830 | 4,949 | 4,981 | 4,878 | 4,910 | 1,863,300 | -20 | 100% | 99% | 184% | ▼▼ | 100% | 105% | 110% | 98% | 118% |
| 20240902 | 4,925 | 4,932 | 4,865 | 4,906 | 1,120,400 | -4 | 100% | 100% | 60% | ▼▼▼ | 102% | 106% | 110% | 98% | 118% |
| 20240903 | 4,918 | 5,025 | 4,910 | 5,000 | 1,568,400 | 94 | 102% | 102% | 140% | ▲ | 102% | 107% | 111% | 100% | 113% |
| 20240904 | 4,872 | 5,007 | 4,870 | 4,984 | 1,793,300 | -16 | 100% | 102% | 114% | ▼ | 102% | 103% | 107% | 100% | 110% |
| 20240905 | 5,050 | 5,255 | 5,010 | 5,132 | 5,153,300 | 148 | 103% | 102% | 287% | ▲ | 101% | 101% | 106% | 100% | 113% |
| 20240906 | 5,111 | 5,195 | 5,101 | 5,150 | 2,517,200 | 18 | 100% | 101% | 49% | ▲▲ | 103% | 101% | 107% | 100% | 112% |
| 20240909 | 5,084 | 5,226 | 5,029 | 5,222 | 2,451,300 | 72 | 101% | 103% | 97% | ▲▲▲ | 100% | 98% | 104% | 100% | 112% |
| 20240910 | 5,187 | 5,240 | 5,133 | 5,206 | 1,912,400 | -16 | 100% | 100% | 78% | ▼ | 98% | 99% | 104% | 100% | 112% |
| 20240911 | 5,220 | 5,275 | 5,085 | 5,125 | 2,557,300 | -81 | 98% | 98% | 134% | ▼▼ | 99% | 100% | 102% | 98% | 110% |
| 20240912 | 5,200 | 5,252 | 5,088 | 5,138 | 3,037,500 | 13 | 100% | 99% | 119% | ▲ | 97% | 102% | 104% | 98% | 109% |
| 20240913 | 5,085 | 5,106 | 4,940 | 4,944 | 3,739,700 | -194 | 96% | 97% | 123% | ▼ | 102% | 106% | 105% | 95% | 105% |
| 20240917 | 4,985 | 5,103 | 4,969 | 5,101 | 2,444,800 | 157 | 103% | 102% | 65% | ▲ | 101% | 104% | 102% | 98% | 107% |
| 20240918 | 5,118 | 5,248 | 5,115 | 5,169 | 3,514,600 | 68 | 101% | 101% | 144% | ▲▲ | 101% | 105% | 102% | 99% | 107% |
| 20240919 | 5,136 | 5,201 | 5,123 | 5,182 | 1,974,500 | 13 | 100% | 101% | 56% | ▲▲▲ | 99% | 104% | 101% | 99% | 106% |
| 20240920 | 5,192 | 5,249 | 5,139 | 5,165 | 2,586,500 | -17 | 100% | 99% | 131% | ▼ | 101% | 103% | 100% | 99% | 105% |
| 20240924 | 5,248 | 5,314 | 5,220 | 5,302 | 1,792,400 | 137 | 103% | 101% | 69% | ▲ | 99% | 100% | 99% | 100% | 108% |
| 20240925 | 5,283 | 5,345 | 5,236 | 5,236 | 2,043,500 | -66 | 99% | 99% | 114% | ▼ | 103% | 100% | 99% | 99% | 107% |
| 20240926 | 5,274 | 5,421 | 5,261 | 5,415 | 3,282,900 | 179 | 103% | 103% | 161% | ▲ | 101% | 96% | 97% | 100% | 110% |
| 20240927 | 5,354 | 5,495 | 5,354 | 5,414 | 4,175,000 | -1 | 100% | 101% | 127% | ▼ | 100% | 97% | 98% | 100% | 110% |
| 20240930 | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 | -114 | 98% | 100% | 559% | ▼▼ | 101% | 97% | 97% | 98% | 108% |
| 20241001 | 5,255 | 5,354 | 5,229 | 5,283 | 2,986,800 | -17 | 100% | 101% | 13% | ▼▼▼ | 99% | 99% | 97% | 98% | 108% |
| 20241002 | 5,217 | 5,241 | 5,136 | 5,160 | 2,873,300 | -123 | 98% | 99% | 96% | ▼▼▼▼ | 97% | 99% | 96% | 95% | 104% |
| 20241003 | 5,252 | 5,272 | 5,055 | 5,113 | 3,139,200 | -47 | 99% | 97% | 109% | ▼▼▼▼▼ | 101% | 103% | 99% | 94% | 103% |
| 20241004 | 5,062 | 5,162 | 5,061 | 5,103 | 1,818,000 | -10 | 100% | 101% | 58% | ▼▼▼▼▼▼ | 99% | 102% | 96% | 94% | 103% |
| 20241007 | 5,150 | 5,166 | 5,077 | 5,121 | 1,684,700 | 18 | 100% | 99% | 93% | ▲ | 102% | 103% | 0% | 95% | 104% |
| 20241008 | 5,062 | 5,179 | 5,042 | 5,160 | 2,073,000 | 39 | 101% | 102% | 123% | ▲▲ | 99% | 99% | 0% | 95% | 104% |
| 20241009 | 5,237 | 5,264 | 5,180 | 5,183 | 1,536,800 | 23 | 100% | 99% | 74% | ▲▲▲ | 100% | 98% | 0% | 96% | 105% |
| 20241010 | 5,202 | 5,238 | 5,165 | 5,228 | 1,530,800 | 45 | 101% | 100% | 100% | ▲▲▲▲ | 100% | 97% | 0% | 97% | 106% |
| 20241011 | 5,193 | 5,255 | 5,159 | 5,204 | 1,536,300 | -24 | 100% | 100% | 100% | ▼ | 99% | 97% | 0% | 96% | 105% |
| 20241015 | 5,204 | 5,209 | 5,133 | 5,164 | 2,158,700 | -40 | 99% | 99% | 141% | ▼▼ | 99% | 97% | 0% | 95% | 104% |
| 20241016 | 5,160 | 5,182 | 5,074 | 5,092 | 2,267,700 | -72 | 99% | 99% | 105% | ▼▼▼ | 99% | 97% | 0% | 94% | 100% |
| 20241017 | 5,102 | 5,114 | 5,032 | 5,045 | 1,851,300 | -47 | 99% | 99% | 82% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 5,031 | 5,074 | 5,024 | 5,056 | 1,431,100 | 11 | 100% | 100% | 77% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 5,020 | 5,032 | 4,970 | 4,999 | 1,543,400 | -57 | 99% | 100% | 108% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 4,995 | 4,996 | 4,910 | 4,924 | 1,517,500 | -75 | 98% | 99% | 98% | ▼▼ | % | % | % | 91% | 100% |
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 | 73,500 | 151,700 | 31,100 | 41,900 | 42,400 | 109,800 |
| 2024-10-11 | 65,100 | 149,200 | 26,600 | 52,100 | 38,500 | 97,100 |
| 2024-10-04 | 62,800 | 136,300 | 23,800 | 48,700 | 39,000 | 87,600 |
| 2024-09-27 | 74,900 | 149,600 | 22,300 | 60,900 | 52,600 | 88,700 |
| 2024-09-20 | 75,900 | 145,400 | 22,500 | 55,800 | 53,400 | 89,600 |
| 2024-09-13 | 65,700 | 176,600 | 21,600 | 64,200 | 44,100 | 112,400 |
| 2024-09-06 | 64,900 | 174,100 | 19,400 | 47,700 | 45,500 | 126,400 |
| 2024-08-30 | 55,000 | 105,800 | 8,700 | 40,200 | 46,300 | 65,600 |
| 2024-08-23 | 38,700 | 92,100 | 8,300 | 29,300 | 30,400 | 62,800 |
| 2024-08-16 | 33,300 | 68,900 | 5,100 | 27,900 | 28,200 | 41,000 |
| 2024-08-09 | 27,000 | 68,500 | 4,400 | 25,300 | 22,600 | 43,200 |
| 2024-08-02 | 29,300 | 80,800 | 6,200 | 30,200 | 23,100 | 50,600 |
| 2024-07-26 | 51,500 | 111,500 | 11,000 | 37,700 | 40,500 | 73,800 |
| 2024-07-19 | 41,800 | 84,100 | 13,100 | 28,900 | 28,700 | 55,200 |
| 2024-07-12 | 39,800 | 84,100 | 11,900 | 32,600 | 27,900 | 51,500 |
| 2024-07-05 | 34,900 | 117,800 | 13,500 | 35,500 | 21,400 | 82,300 |
| 2024-06-28 | 38,300 | 158,400 | 13,000 | 36,000 | 25,300 | 122,400 |
| 2024-06-21 | 29,500 | 205,500 | 10,500 | 43,700 | 19,000 | 161,800 |
| 2024-06-14 | 77,100 | 239,800 | 6,200 | 56,900 | 70,900 | 182,900 |
| 2024-06-07 | 74,800 | 249,800 | 3,400 | 59,500 | 71,400 | 190,300 |
| 2024-05-31 | 77,500 | 245,100 | 5,400 | 56,900 | 72,100 | 188,200 |
| 2024-05-24 | 75,400 | 245,700 | 5,400 | 56,500 | 70,000 | 189,200 |
| 2024-05-17 | 89,700 | 262,300 | 17,200 | 58,600 | 72,500 | 203,700 |
| 2024-05-10 | 97,800 | 309,000 | 21,500 | 69,500 | 76,300 | 239,500 |
| 2024-05-02 | 100,300 | 375,800 | 37,400 | 75,000 | 62,900 | 300,800 |
| 2024-04-26 | 63,700 | 357,800 | 42,500 | 71,200 | 21,200 | 286,600 |
| 2024-04-19 | 64,900 | 370,600 | 48,500 | 69,700 | 16,400 | 300,900 |
| 2024-04-12 | 68,100 | 311,700 | 47,300 | 66,900 | 20,800 | 244,800 |
| 2024-04-05 | 53,500 | 225,500 | 41,400 | 52,800 | 12,100 | 172,700 |
| 2024-03-29 | 40,200 | 211,800 | 27,400 | 49,300 | 12,800 | 162,500 |
| 2024-03-22 | 60,100 | 257,000 | 40,100 | 50,700 | 20,000 | 206,300 |
| 2024-03-15 | 74,600 | 250,900 | 59,800 | 54,500 | 14,800 | 196,400 |
| 2024-03-08 | 81,200 | 206,600 | 58,600 | 46,300 | 22,600 | 160,300 |
| 2024-03-01 | 72,200 | 269,300 | 58,600 | 55,800 | 13,600 | 213,500 |
| 2024-02-22 | 73,500 | 269,000 | 55,600 | 58,100 | 17,900 | 210,900 |
| 2024-02-16 | 69,500 | 279,500 | 52,800 | 59,400 | 16,700 | 220,100 |
| 2024-02-09 | 70,700 | 305,900 | 55,400 | 64,100 | 15,300 | 241,800 |
| 2024-02-02 | 70,400 | 268,500 | 53,100 | 64,500 | 17,300 | 204,000 |
| 2024-01-26 | 76,200 | 135,600 | 48,700 | 34,600 | 27,500 | 101,000 |
| 2024-01-19 | 79,200 | 106,200 | 47,600 | 32,100 | 31,600 | 74,100 |
| 2024-01-12 | 82,700 | 90,800 | 50,400 | 33,300 | 32,300 | 57,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | Barclays Capital Securities Ltd | 2,744,295 | 0.47% | ▼ | -618,000 | 5,102 | 5,114 | 5,032 | 5,045 | 1,851,300 |
| 2024-10-10 | Barclays Capital Securities Ltd | 3,362,295 | 0.57% | ▼ | -637,400 | 5,202 | 5,238 | 5,165 | 5,228 | 1,530,800 |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,345,707 | 0.57% | ▼ | -182,325 | 5,202 | 5,238 | 5,165 | 5,228 | 1,530,800 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 2,588,648 | 0.44% | ▼ | -1,248,770 | 5,237 | 5,264 | 5,180 | 5,183 | 1,536,800 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 3,837,418 | 0.66% | ▲ | 541,798 | 5,062 | 5,179 | 5,042 | 5,160 | 2,073,000 |
| 2024-10-07 | Barclays Capital Securities Ltd | 3,999,695 | 0.68% | ▼ | -358,400 | 5,150 | 5,166 | 5,077 | 5,121 | 1,684,700 |
| 2024-10-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,528,032 | 0.60% | ▲ | 596,300 | 5,062 | 5,162 | 5,061 | 5,103 | 1,818,000 |
| 2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 3,295,620 | 0.56% | ▼ | -265,473 | 5,252 | 5,272 | 5,055 | 5,113 | 3,139,200 |
| 2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 2,732,754 | 0.47% | ▼ | -227,542 | 5,217 | 5,241 | 5,136 | 5,160 | 2,873,300 |
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 2,960,296 | 0.50% | ▲ | 5,255 | 5,354 | 5,229 | 5,283 | 2,986,800 | |
| 2024-09-30 | Barclays Capital Securities Ltd | 4,358,095 | 0.74% | ▲ | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 | |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,931,732 | 0.50% | ▲ | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 | |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 3,561,093 | 0.61% | ▲ | 5,288 | 5,384 | 5,240 | 5,300 | 23,329,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 15:00 | ＮＲＩ | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:00 | ＮＲＩ | 自己株式の取得状況に関するお知らせ |
| 20240725 | 15:00 | ＮＲＩ | 2025年3月期 第1四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240725 | 15:00 | ＮＲＩ | 2025年3月期第1四半期 決算概要 |
| 20240712 | 15:00 | ＮＲＩ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240702 | 15:00 | ＮＲＩ | 自己株式の取得状況に関するお知らせ |
| 20240624 | 15:00 | ＮＲＩ | 支配株主等に関する事項について |
| 20240621 | 16:00 | ＮＲＩ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240604 | 15:00 | ＮＲＩ | 自己株式の取得状況に関するお知らせ |
| 20240425 | 15:00 | ＮＲＩ | 2024年3月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240425 | 15:00 | ＮＲＩ | 2024年3月期 決算概要 |
| 20240425 | 15:00 | ＮＲＩ | 自己株式の取得に関するお知らせ |
| 20240308 | 15:00 | ＮＲＩ | 自己株式の消却に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4307 | 1 | NRI 野村総合研究所 | 2024-10-22 21:27:08 |
| 4307 | 2 | 株主総会 | 株式・格付情報 | 株主・投資家情報（IR） | 野村総合研究所(NRI) | 2024-06-14 18:58:45 |
| 4307 | 2 | 個人投資家の皆さまへ | 株主・投資家情報（IR） | 野村総合研究所(NRI) | 2024-06-14 12:37:39 |
| 4307 | 2 | 株式・格付情報 | 株主・投資家情報（IR） | 野村総合研究所(NRI) | 2024-06-14 12:37:37 |
| 4307 | 2 | IRライブラリ | 株主・投資家情報（IR） | 野村総合研究所(NRI) | 2024-06-14 12:37:36 |
| 4307 | 2 | 財務・業績 | 株主・投資家情報（IR） | 野村総合研究所(NRI) | 2024-06-14 12:37:35 |
| 4307 | 2 | 経営方針 | 株主・投資家情報（IR） | 野村総合研究所(NRI) | 2024-06-14 12:37:33 |
| 4307 | 2 | IRイベント | 株主・投資家情報（IR） | 野村総合研究所(NRI) | 2024-06-14 12:37:32 |
| 4307 | 2 | IRニュース一覧 | 株主・投資家情報（IR） | 野村総合研究所(NRI) | 2024-06-14 12:37:31 |
| 4307 | 3 | 野村総合研究所、欧州の自動車分野におけるデータ連携基盤Catena-Xの認定を日本で初めて取得 | お知らせ | 野村総合研究所(NRI) | 2024-10-16 06:30:08 |