株式銘柄のスクリーニング「kabuu」(4783--ＮＣＤ)

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
20250310	2,601	2,620	2,548	2,600	54,100	-20	99%	100%	48%	▼▼▼	103%	101%	104%	88%	105%
20250311	2,516	2,610	2,508	2,593	32,400	-7	100%	103%	60%	▼▼▼▼	101%	99%	102%	88%	105%
20250312	2,567	2,628	2,567	2,590	13,500	-3	100%	101%	42%	▼▼▼▼▼	97%	99%	100%	93%	105%
20250313	2,586	2,599	2,459	2,520	91,900	-70	97%	97%	681%	▼▼▼▼▼▼	101%	101%	98%	91%	102%
20250314	2,519	2,580	2,482	2,536	16,200	16	101%	101%	18%	▲	99%	100%	96%	91%	102%
20250317	2,545	2,555	2,511	2,522	12,700	-14	99%	99%	78%	▼	100%	102%	96%	91%	101%
20250318	2,540	2,570	2,490	2,550	39,600	28	101%	100%	312%	▲	100%	102%	99%	92%	101%
20250319	2,540	2,580	2,535	2,550	16,300	0	100%	100%	41%	--	100%	103%	102%	92%	101%
20250321	2,551	2,575	2,535	2,551	16,000	1	100%	100%	98%	▲	100%	102%	103%	92%	101%
20250324	2,553	2,570	2,532	2,546	23,300	-5	100%	100%	146%	▼	102%	101%	103%	92%	101%
20250325	2,552	2,613	2,550	2,593	35,900	47	102%	102%	154%	▲	99%	95%	102%	93%	103%
20250326	2,594	2,608	2,551	2,569	34,700	-24	99%	99%	97%	▼	103%	96%	104%	93%	102%
20250327	2,540	2,652	2,540	2,615	36,900	46	102%	103%	106%	▲	98%	93%	100%	94%	104%
20250328	2,632	2,632	2,545	2,580	15,700	-35	99%	98%	43%	▼	97%	94%	104%	93%	102%
20250331	2,530	2,530	2,451	2,465	41,900	-115	96%	97%	267%	▼▼	98%	91%	109%	89%	100%
20250401	2,475	2,503	2,420	2,423	30,500	-42	98%	98%	73%	▼▼▼	100%	93%	111%	87%	100%
20250402	2,435	2,453	2,362	2,440	23,600	17	101%	100%	77%	▲	103%	101%	116%	88%	101%
20250403	2,318	2,410	2,308	2,388	32,600	-52	98%	103%	138%	▼	97%	101%	117%	87%	100%
20250404	2,315	2,359	2,130	2,250	118,400	-138	94%	97%	363%	▼▼	106%	110%	127%	86%	100%
20250408	2,133	2,295	2,124	2,260	37,500	10	100%	106%	32%	▲	94%	104%	117%	86%	100%
20250409	2,300	2,300	2,144	2,167	50,900	-93	96%	94%	136%	▼	98%	99%	113%	83%	100%
20250410	2,397	2,405	2,280	2,339	25,600	172	108%	98%	50%	▲	104%	112%	123%	89%	108%
20250411	2,246	2,331	2,230	2,331	27,100	-8	100%	104%	106%	▼	101%	112%	118%	89%	108%
20250414	2,333	2,387	2,307	2,356	15,200	25	101%	101%	56%	▲	101%	112%	120%	90%	109%
20250415	2,356	2,424	2,356	2,384	18,200	28	101%	101%	120%	▲▲	99%	111%	120%	91%	110%
20250416	2,383	2,398	2,349	2,365	13,500	-19	99%	99%	74%	▼	106%	110%	121%	90%	109%
20250417	2,365	2,507	2,360	2,507	17,000	142	106%	106%	126%	▲	105%	105%	119%	96%	116%
20250418	2,477	2,610	2,466	2,610	20,200	103	104%	105%	119%	▲▲	101%	100%	114%	100%	120%
20250421	2,599	2,674	2,599	2,636	21,400	26	101%	101%	106%	▲▲▲	99%	99%	114%	100%	122%
20250422	2,612	2,683	2,590	2,590	11,500	-46	98%	99%	54%	▼	98%	102%	115%	98%	120%
20250423	2,640	2,670	2,593	2,600	10,200	10	100%	98%	89%	▲	101%	104%	118%	99%	120%
20250424	2,580	2,625	2,540	2,599	19,600	-1	100%	101%	192%	▼	99%	103%	118%	99%	120%
20250425	2,622	2,628	2,586	2,586	8,900	-13	99%	99%	45%	▼▼	100%	104%	120%	98%	119%
20250428	2,586	2,625	2,581	2,598	8,200	12	100%	100%	92%	▲	103%	102%	119%	99%	120%
20250430	2,600	2,690	2,593	2,690	22,600	92	104%	103%	276%	▲▲	100%	99%	115%	100%	124%
20250501	2,690	2,700	2,625	2,693	16,100	3	100%	100%	71%	▲▲▲	100%	102%	115%	100%	124%
20250502	2,698	2,717	2,661	2,700	16,800	7	100%	100%	104%	▲▲▲▲	97%	101%	114%	100%	125%
20250507	2,713	2,759	2,623	2,641	21,200	-59	98%	97%	126%	▼	98%	106%	117%	98%	122%
20250508	2,659	2,672	2,615	2,615	10,200	-26	99%	98%	48%	▼▼	102%	107%	118%	97%	121%
20250509	2,630	2,697	2,593	2,674	20,700	59	102%	102%	203%	▲	103%	107%	116%	99%	123%
20250512	2,674	2,778	2,658	2,752	95,100	78	103%	103%	459%	▲▲	99%	107%	113%	100%	118%
20250513	2,760	2,784	2,697	2,744	38,600	-8	100%	99%	41%	▼	99%	103%	109%	100%	118%
20250514	2,861	2,888	2,672	2,823	227,900	79	103%	99%	590%	▲	100%	106%	112%	100%	120%
20250515	2,773	2,855	2,760	2,774	32,700	-49	98%	100%	14%	▼	104%	108%	113%	98%	117%
20250516	2,752	2,861	2,615	2,861	82,200	87	103%	104%	251%	▲	103%	107%	109%	100%	121%
20250519	2,859	3,045	2,820	2,943	70,900	82	103%	103%	86%	▲▲	99%	104%	104%	100%	117%
20250520	2,972	3,025	2,953	2,953	34,800	10	100%	99%	49%	▲▲▲	100%	105%	104%	100%	114%
20250521	2,953	3,030	2,921	2,953	20,000	0	100%	100%	57%	--	102%	106%	106%	100%	114%
20250522	2,920	3,050	2,902	2,976	34,900	23	101%	102%	175%	▲	102%	103%	104%	100%	115%
20250523	2,976	3,105	2,976	3,045	49,800	69	102%	102%	143%	▲▲	101%	101%	0%	100%	118%
20250526	3,065	3,140	3,045	3,105	33,800	60	102%	101%	68%	▲▲▲	99%	99%	0%	100%	120%
20250527	3,140	3,150	3,080	3,100	28,700	-5	100%	99%	85%	▼	99%	100%	0%	100%	120%
20250528	3,095	3,175	3,070	3,075	28,600	-25	99%	99%	100%	▼▼	100%	99%	0%	99%	118%
20250529	3,075	3,085	3,025	3,070	16,400	-5	100%	100%	57%	▼▼▼	102%	99%	0%	99%	117%
20250530	3,040	3,125	3,040	3,090	14,900	20	101%	102%	91%	▲	101%	100%	0%	100%	118%
20250602	3,075	3,155	3,075	3,105	10,100	15	100%	101%	68%	▲▲	98%	99%	0%	100%	119%
20250603	3,110	3,115	3,050	3,055	6,500	-50	98%	98%	64%	▼	99%	0%	0%	98%	117%
20250604	3,050	3,080	3,000	3,020	20,400	-35	99%	99%	314%	▼▼	101%	0%	0%	97%	115%
20250605	2,971	3,080	2,971	3,015	17,400	-5	100%	101%	85%	▼▼▼	102%	0%	0%	97%	113%
20250606	3,035	3,085	3,015	3,085	16,700	70	102%	102%	96%	▲	%	%	%	99%	112%

信用取引情報

thedate	short	long	一般信用買残	制度信用売残	制度信用買残
2025-05-30	4,400	115,500	70,200	4,400	45,300
2025-05-23	4,500	120,800	70,500	4,500	50,300
2025-05-16	5,400	132,500	69,900	5,400	62,600
2025-05-09	5,600	106,500	59,300	5,600	47,200
2025-05-02	5,200	146,600	59,300	5,200	87,300
2025-04-25	5,300	148,400	60,300	5,300	88,100
2025-04-18	5,500	153,400	62,500	5,500	90,900
2025-04-11	4,900	156,000	62,500	4,900	93,500
2025-04-04	5,900	166,000	63,400	5,900	102,600
2025-03-28	4,300	188,000	62,300	4,300	125,700
2025-03-21	5,200	201,300	64,200	5,200	137,100
2025-03-14	5,000	217,900	77,300	5,000	140,600
2025-03-07	4,900	253,600	81,400	4,900	172,200
2025-02-28	5,400	228,400	83,700	5,400	144,700
2025-02-21	4,000	251,800	92,800	4,000	159,000
2025-02-14	5,600	269,200	105,500	5,600	163,700
2025-02-07	7,600	232,600	124,600	7,600	108,000
2025-01-31	6,400	249,000	135,600	6,400	113,400
2025-01-24	5,600	267,700	152,800	5,600	114,900
2025-01-17	7,300	270,600	157,700	7,300	112,900
2025-01-10	5,800	283,500	165,200	5,800	118,300
2024-12-27	17,500	310,700	175,600	17,500	135,100
2024-12-20	28,700	343,500	184,700	28,700	158,800
2024-12-13	26,900	327,100	177,200	26,900	149,900
2024-12-06	12,700	327,600	175,700	12,700	151,900
2024-11-29	14,600	299,600	145,500	14,600	154,100
2024-11-22	6,200	279,200	128,000	6,200	151,200
2024-11-15	4,300	249,400	119,300	4,300	130,100
2024-11-08	1,200	120,800	46,200	1,200	74,600
2024-11-01	2,000	111,000	44,900	2,000	66,100
2024-10-25	2,000	108,600	32,300	2,000	76,300
2024-10-18	2,600	99,400	25,100	2,600	74,300
2024-10-11	1,600	93,500	21,900	1,600	71,600
2024-10-04	2,400	90,500	21,200	2,400	69,300
2024-09-27	2,700	77,900	22,500	2,700	55,400
2024-09-20	3,000	76,800	23,500	3,000	53,300
2024-09-13	2,500	77,500	23,000	2,500	54,500
2024-09-06	3,100	76,500	24,500	3,100	52,000
2024-08-30	4,400	195,500	150,600	4,400	44,900
2024-08-23	6,300	283,700	236,500	6,300	47,200
2024-08-16	5,500	283,700	237,000	5,500	46,700
2024-08-09	1,800	286,600	226,700	1,800	59,900
2024-08-02	2,000	298,000	255,100	2,000	42,900
2024-07-26	2,100	298,500	248,900	2,100	49,600
2024-07-19	3,300	293,100	242,500	3,300	50,600
2024-07-12	3,700	278,500	224,700	3,700	53,800
2024-07-05	3,100	272,000	216,900	3,100	55,100
2024-06-28	3,700	260,900	204,700	3,700	56,200
2024-06-21	5,000	258,900	202,300	5,000	56,600
2024-06-14	6,500	256,400	198,100	6,500	58,300
2024-06-07	4,000	248,900	187,200	4,000	61,700
2024-05-31	3,700	247,800	181,600	3,700	66,200
2024-05-24	4,300	235,900	168,700	4,300	67,200
2024-05-17	3,400	219,500	145,000	3,400	74,500
2024-05-10	6,700	154,400	73,900	6,700	80,500
2024-05-02	5,200	138,300	51,900	5,200	86,400
2024-04-26	5,600	149,000	61,600	5,600	87,400
2024-04-19	5,500	149,300	63,000	5,500	86,300
2024-04-12	7,100	155,800	64,500	7,100	91,300
2024-04-05	6,300	158,600	66,200	6,300	92,400
2024-03-29	6,800	164,100	66,500	6,800	97,600
2024-03-22	6,900	173,300	69,300	6,900	104,000
2024-03-15	6,600	215,300	117,900	6,600	97,400
2024-03-08	7,500	242,100	118,200	7,500	123,900
2024-03-01	9,900	270,800	147,700	9,900	123,100
2024-02-22	11,500	447,200	166,900	11,500	280,300
2024-02-16	14,200	378,600	171,300	14,200	207,300
2024-02-09	12,700	306,300	103,000	12,700	203,300
2024-02-02	10,400	313,100	122,700	10,400	190,400
2024-01-26	15,300	313,000	120,200	15,300	192,800
2024-01-19	12,700	303,100	109,800	12,700	193,300
2024-01-12	11,400	300,300	110,400	11,400	189,900

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

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

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100VCY4	350	2025-03-12 15:47	ＮＣＤ株式会社	光通信株式会社	変更報告書
S100VB9W	350	2025-02-28 14:44	ＮＣＤ株式会社	アセンダー・キャピタル・リミテッド	変更報告書
S100V8QX	350	2025-02-14 15:18	ＮＣＤ株式会社	アセンダー・キャピタル・リミテッド	大量保有報告書

企業サイト更新情報

code	cate	site_title	modified
4783	1	NCD株式会社	2025-06-06 19:25:43
4783	2	Other IR Materials（English Version）｜NCD株式会社	2024-06-14 19:28:44
4783	2	その他適時開示資料｜NCD株式会社	2024-06-14 19:28:43
4783	2	事業ポートフォリオに関する基本方針｜NCD株式会社	2024-06-14 19:28:42
4783	2	電子公告｜NCD株式会社	2024-06-14 11:57:03
4783	2	IRカレンダー｜NCD株式会社	2024-06-14 11:57:02
4783	2	株主優待｜NCD株式会社	2024-06-14 11:57:01
4783	2	株主還元｜NCD株式会社	2024-06-14 11:56:59
4783	2	株主構成｜NCD株式会社	2024-06-14 11:56:58
4783	2	株式事務のお手続き｜NCD株式会社	2024-06-14 11:56:57

4783--ＮＣＤ-【情報･通信業】【システム開発】独立系保守や駐輪場システムも売上高:254810-当期純利益:13870-総資産:148990-時価:27148000----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

4783--ＮＣＤ-【情報･通信業】【システム開発】独立系保守や駐輪場システムも
売上高:254810-当期純利益:13870-総資産:148990-時価:27148000----Yahoo