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
20250120	2,528	2,546	2,441	2,498	29,600	-30	99%	99%	129%	▼	102%	110%	118%	89%	100%
20250121	2,516	2,570	2,497	2,554	25,200	56	102%	102%	85%	▲	102%	108%	115%	91%	102%
20250122	2,570	2,625	2,570	2,620	48,300	66	103%	102%	192%	▲▲	102%	107%	111%	93%	105%
20250123	2,670	2,748	2,626	2,730	41,200	110	104%	102%	85%	▲▲▲	102%	105%	108%	97%	109%
20250124	2,730	2,779	2,684	2,777	35,900	47	102%	102%	87%	▲▲▲▲	99%	102%	94%	99%	111%
20250127	2,800	2,815	2,750	2,777	30,900	0	100%	99%	86%	--	100%	102%	97%	99%	111%
20250128	2,770	2,828	2,733	2,780	33,600	3	100%	100%	109%	▲	103%	103%	98%	99%	111%
20250129	2,780	2,869	2,780	2,850	47,600	70	103%	103%	142%	▲▲	100%	102%	96%	100%	114%
20250130	2,858	2,860	2,826	2,857	25,100	7	100%	100%	53%	▲▲▲	99%	104%	97%	100%	114%
20250131	2,863	2,869	2,825	2,825	16,300	-32	99%	99%	65%	▼	101%	106%	100%	99%	113%
20250203	2,788	2,824	2,719	2,808	32,000	-17	99%	101%	196%	▼▼	102%	105%	99%	98%	112%
20250204	2,803	2,870	2,803	2,850	22,700	42	101%	102%	71%	▲	102%	87%	97%	100%	114%
20250205	2,850	2,910	2,850	2,909	40,100	59	102%	102%	177%	▲▲	102%	86%	95%	100%	116%
20250206	2,919	2,973	2,868	2,967	37,200	58	102%	102%	93%	▲▲▲	102%	87%	97%	100%	119%
20250207	2,871	2,954	2,736	2,939	93,000	-28	99%	102%	250%	▼	92%	98%	103%	99%	118%
20250210	2,689	2,700	2,464	2,469	339,800	-470	84%	92%	365%	▼▼	101%	107%	113%	83%	100%
20250212	2,450	2,499	2,395	2,475	116,300	6	100%	101%	34%	▲	102%	104%	113%	83%	100%
20250213	2,458	2,509	2,447	2,504	61,100	29	101%	102%	53%	▲▲	99%	103%	111%	84%	101%
20250214	2,499	2,538	2,334	2,486	137,900	-18	99%	99%	226%	▼	105%	104%	111%	84%	101%
20250217	2,498	2,640	2,498	2,626	200,300	140	106%	105%	145%	▲	96%	97%	103%	89%	106%
20250218	2,661	2,699	2,512	2,551	135,600	-75	97%	96%	68%	▼	100%	105%	103%	86%	103%
20250219	2,550	2,575	2,517	2,561	28,500	10	100%	100%	21%	▲	102%	108%	103%	86%	104%
20250220	2,531	2,599	2,488	2,577	34,100	16	101%	102%	120%	▲▲	103%	110%	103%	87%	104%
20250225	2,521	2,605	2,517	2,589	30,100	12	100%	103%	88%	▲▲▲	101%	108%	101%	87%	105%
20250226	2,566	2,620	2,507	2,585	53,100	-4	100%	101%	176%	▼	103%	107%	101%	87%	105%
20250227	2,586	2,700	2,586	2,675	53,700	90	103%	103%	101%	▲	104%	106%	100%	90%	108%
20250228	2,626	2,743	2,615	2,731	67,600	56	102%	104%	126%	▲▲	101%	100%	95%	92%	111%
20250303	2,743	2,834	2,735	2,775	50,300	44	102%	101%	74%	▲▲▲	101%	96%	96%	94%	112%
20250304	2,734	2,782	2,615	2,762	79,500	-13	100%	101%	158%	▼	100%	94%	95%	93%	112%
20250305	2,759	2,820	2,742	2,771	28,700	9	100%	100%	36%	▲	99%	93%	94%	93%	112%
20250306	2,780	2,799	2,705	2,754	54,700	-17	99%	99%	191%	▼	96%	95%	96%	93%	112%
20250307	2,733	2,764	2,620	2,620	112,400	-134	95%	96%	205%	▼▼	100%	98%	101%	88%	106%
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%	102%	92%	101%
20250324	2,553	2,570	2,532	2,546	23,300	-5	100%	100%	146%	▼	102%	101%	102%	92%	101%
20250325	2,552	2,613	2,550	2,593	35,900	47	102%	102%	154%	▲	99%	95%	101%	93%	103%
20250326	2,594	2,608	2,551	2,569	34,700	-24	99%	99%	97%	▼	103%	96%	103%	93%	102%
20250327	2,540	2,652	2,540	2,615	36,900	46	102%	103%	106%	▲	98%	93%	99%	94%	104%
20250328	2,632	2,632	2,545	2,580	15,700	-35	99%	98%	43%	▼	97%	94%	103%	93%	102%
20250331	2,530	2,530	2,451	2,465	41,900	-115	96%	97%	267%	▼▼	98%	91%	105%	89%	100%
20250401	2,475	2,503	2,420	2,423	30,500	-42	98%	98%	73%	▼▼▼	100%	93%	107%	87%	100%
20250402	2,435	2,453	2,362	2,440	23,600	17	101%	100%	77%	▲	103%	101%	113%	88%	101%
20250403	2,318	2,410	2,308	2,388	32,600	-52	98%	103%	138%	▼	97%	101%	0%	87%	100%
20250404	2,315	2,359	2,130	2,250	118,400	-138	94%	97%	363%	▼▼	106%	110%	0%	86%	100%
20250408	2,133	2,295	2,124	2,260	37,500	10	100%	106%	32%	▲	94%	104%	0%	86%	100%
20250409	2,300	2,300	2,144	2,167	50,900	-93	96%	94%	136%	▼	98%	99%	0%	83%	100%
20250410	2,397	2,405	2,280	2,339	25,600	172	108%	98%	50%	▲	104%	112%	0%	89%	108%
20250411	2,246	2,331	2,230	2,331	27,100	-8	100%	104%	106%	▼	101%	112%	0%	89%	108%
20250414	2,333	2,387	2,307	2,356	15,200	25	101%	101%	56%	▲	101%	111%	0%	90%	109%
20250415	2,356	2,424	2,356	2,384	18,200	28	101%	101%	120%	▲▲	99%	0%	0%	91%	110%
20250416	2,383	2,398	2,349	2,365	13,500	-19	99%	99%	74%	▼	106%	0%	0%	90%	109%
20250417	2,365	2,507	2,360	2,507	17,000	142	106%	106%	126%	▲	105%	0%	0%	96%	116%
20250418	2,477	2,610	2,466	2,610	20,200	103	104%	105%	119%	▲▲	%	%	%	100%	120%

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
2025-04-11	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
2025-04-15	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	2025-04-19 13:23:30
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:22968000----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:22968000----Yahoo