| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 2,828 | 2,839 | 2,771 | 2,771 | 10,000 | -57 | 98% | 98% | 84% | ▼ | 0 | 0 | 0 | 101% | 106% | 108% | 90% | 0% |
| 20250702 | 2,771 | 2,850 | 2,761 | 2,805 | 14,000 | 34 | 101% | 101% | 140% | ▲ | 5 | 0 | 0 | 101% | 104% | 106% | 91% | 1% |
| 20250703 | 2,817 | 2,858 | 2,808 | 2,848 | 15,900 | 43 | 102% | 101% | 114% | ▲▲ | 19 | 0 | 0 | 100% | 100% | 104% | 92% | 3% |
| 20250704 | 2,858 | 2,896 | 2,845 | 2,845 | 10,900 | -3 | 100% | 100% | 69% | ▼ | 0 | 0 | 0 | 101% | 98% | 105% | 92% | 3% |
| 20250707 | 2,850 | 2,893 | 2,829 | 2,873 | 11,600 | 28 | 101% | 101% | 106% | ▲ | 0 | 0 | 0 | 102% | 96% | 104% | 95% | 4% |
| 20250708 | 2,871 | 2,928 | 2,847 | 2,924 | 17,200 | 51 | 102% | 102% | 148% | ▲▲ | 0 | 0 | 0 | 98% | 94% | 102% | 98% | 6% |
| 20250709 | 2,929 | 2,939 | 2,862 | 2,868 | 21,100 | -56 | 98% | 98% | 123% | ▼ | 0 | 0 | 0 | 98% | 97% | 104% | 96% | 4% |
| 20250710 | 2,866 | 2,866 | 2,805 | 2,806 | 17,600 | -62 | 98% | 98% | 83% | ▼▼ | 0 | 0 | 0 | 97% | 100% | 105% | 96% | 1% |
| 20250711 | 2,835 | 2,836 | 2,743 | 2,744 | 24,700 | -62 | 98% | 97% | 140% | ▼▼▼ | 13 | 0 | 0 | 100% | 104% | 109% | 94% | 0% |
| 20250714 | 2,741 | 2,768 | 2,741 | 2,745 | 13,300 | 1 | 100% | 100% | 54% | ▲ | 9 | 0 | 0 | 101% | 104% | 108% | 94% | 0% |
| 20250715 | 2,751 | 2,785 | 2,750 | 2,767 | 19,400 | 22 | 101% | 101% | 146% | ▲▲ | 8 | 0 | 0 | 99% | 103% | 0% | 95% | 1% |
| 20250716 | 2,781 | 2,804 | 2,750 | 2,750 | 14,600 | -17 | 99% | 99% | 75% | ▼ | 8 | 0 | 0 | 103% | 104% | 0% | 94% | 0% |
| 20250717 | 2,759 | 2,860 | 2,759 | 2,837 | 24,300 | 87 | 103% | 103% | 166% | ▲ | 6 | 0 | 0 | 100% | 102% | 0% | 97% | 3% |
| 20250718 | 2,860 | 2,877 | 2,819 | 2,851 | 23,300 | 14 | 100% | 100% | 96% | ▲▲ | 0 | 0 | 0 | 101% | 104% | 0% | 98% | 4% |
| 20250722 | 2,822 | 2,870 | 2,820 | 2,863 | 12,300 | 12 | 100% | 101% | 53% | ▲▲▲ | 7 | 0 | 0 | 99% | 102% | 0% | 98% | 4% |
| 20250723 | 2,885 | 2,889 | 2,816 | 2,843 | 29,300 | -20 | 99% | 99% | 238% | ▼ | 0 | 0 | 0 | 100% | 104% | 0% | 97% | 4% |
| 20250724 | 2,865 | 2,889 | 2,830 | 2,860 | 9,100 | 17 | 101% | 100% | 31% | ▲ | 0 | 0 | 0 | 102% | 104% | 0% | 98% | 4% |
| 20250725 | 2,857 | 2,910 | 2,856 | 2,909 | 11,100 | 49 | 102% | 102% | 122% | ▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 6% |
| 20250728 | 2,908 | 2,930 | 2,886 | 2,927 | 19,300 | 18 | 101% | 101% | 174% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 7% |
| 20250729 | 2,927 | 2,970 | 2,912 | 2,954 | 10,300 | 27 | 101% | 101% | 53% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 8% |
| 20250730 | 2,954 | 2,984 | 2,920 | 2,979 | 11,300 | 25 | 101% | 101% | 110% | ▲▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 9% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 15:30 | ＮＣＤ | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | ＮＣＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | ＮＣＤ | 通期連結業績予想の修正ならびに剰余金の配当（中間配当）及び期末配当予想の修正（増配）に関するお知らせ |
| 20241108 | 15:30 | ＮＣＤ | 中期経営計画の目標数値の見直しに関するお知らせ |
| 20240209 | 15:00 | ＮＣＤ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:00 | ＮＣＤ | 通期連結業績予想及び配当予想の修正（増配）に関するお知らせ |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-14 | GOLDMAN SACHS INTERNATIONAL | 41,160 | 0.46% | ▼ | -8,400 | 2,861 | 2,888 | 2,672 | 2,823 | 227,900 |
| 2025-04-18 | GOLDMAN SACHS INTERNATIONAL | 49,560 | 0.56% | ▼ | -4,300 | 2,477 | 2,610 | 2,466 | 2,610 | 20,200 |
| 2025-04-15 | GOLDMAN SACHS INTERNATIONAL | 53,860 | 0.61% | ▲ | 3,500 | 2,356 | 2,424 | 2,356 | 2,384 | 18,200 |
| 2025-04-14 | GOLDMAN SACHS INTERNATIONAL | 50,360 | 0.57% | ▼ | -2,600 | 2,333 | 2,387 | 2,307 | 2,356 | 15,200 |
| 2025-04-11 | GOLDMAN SACHS INTERNATIONAL | 52,960 | 0.60% | ▲ | 300 | 2,246 | 2,331 | 2,230 | 2,331 | 27,100 |
| 2025-04-10 | GOLDMAN SACHS INTERNATIONAL | 52,660 | 0.59% | ▼ | -900 | 2,397 | 2,405 | 2,280 | 2,339 | 25,600 |
| 2025-04-09 | GOLDMAN SACHS INTERNATIONAL | 53,560 | 0.60% | ▲ | 1,400 | 2,300 | 2,300 | 2,144 | 2,167 | 50,900 |
| 2025-04-08 | GOLDMAN SACHS INTERNATIONAL | 52,160 | 0.59% | ▼ | -4,300 | 2,133 | 2,295 | 2,124 | 2,260 | 37,500 |
| 2025-04-04 | GOLDMAN SACHS INTERNATIONAL | 56,460 | 0.64% | ▼ | -5,588 | 2,315 | 2,359 | 2,130 | 2,250 | 118,400 |
| 2025-03-25 | GOLDMAN SACHS INTERNATIONAL | 62,048 | 0.70% | ▲ | 5,600 | 2,552 | 2,613 | 2,550 | 2,593 | 35,900 |
| 2025-03-13 | GOLDMAN SACHS INTERNATIONAL | 56,448 | 0.64% | ▲ | 12,200 | 2,586 | 2,599 | 2,459 | 2,520 | 91,900 |
| 2025-03-04 | GOLDMAN SACHS INTERNATIONAL | 44,248 | 0.50% | ▲ | 2,734 | 2,782 | 2,615 | 2,762 | 79,500 |