| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 160 | 163 | 155 | 162 | 76,400 | 2 | 101% | 101% | 169% | ▲▲▲▲ | 98% | 95% | 92% | 100% | 112% |
| 20240925 | 165 | 165 | 160 | 162 | 37,600 | 0 | 100% | 98% | 49% | -- | 97% | 95% | 93% | 100% | 110% |
| 20240926 | 163 | 164 | 158 | 158 | 20,300 | -4 | 98% | 97% | 54% | ▼ | 101% | 98% | 98% | 98% | 107% |
| 20240927 | 155 | 158 | 155 | 157 | 24,900 | -1 | 99% | 101% | 123% | ▼▼ | 101% | 98% | 98% | 97% | 107% |
| 20240930 | 155 | 159 | 154 | 157 | 12,500 | 0 | 100% | 101% | 50% | -- | 99% | 97% | 96% | 97% | 107% |
| 20241001 | 157 | 157 | 155 | 155 | 18,900 | -2 | 99% | 99% | 151% | ▼ | 98% | 99% | 98% | 96% | 105% |
| 20241002 | 154 | 169 | 148 | 151 | 292,700 | -4 | 97% | 98% | 1549% | ▼▼ | 101% | 100% | 101% | 93% | 103% |
| 20241003 | 151 | 152 | 150 | 152 | 27,400 | 1 | 101% | 101% | 9% | ▲ | 101% | 101% | 102% | 94% | 103% |
| 20241004 | 150 | 153 | 150 | 151 | 13,400 | -1 | 99% | 101% | 49% | ▼ | 98% | 98% | 99% | 93% | 103% |
| 20241007 | 155 | 155 | 152 | 152 | 8,600 | 1 | 101% | 98% | 64% | ▲ | 99% | 100% | 101% | 94% | 103% |
| 20241008 | 152 | 152 | 150 | 150 | 13,500 | -2 | 99% | 99% | 157% | ▼ | 100% | 101% | 101% | 93% | 102% |
| 20241009 | 151 | 153 | 151 | 151 | 6,000 | 1 | 101% | 100% | 44% | ▲ | 99% | 99% | 100% | 93% | 103% |
| 20241010 | 153 | 153 | 151 | 152 | 4,700 | 1 | 101% | 99% | 78% | ▲▲ | 99% | 99% | 101% | 94% | 103% |
| 20241011 | 152 | 152 | 151 | 151 | 2,100 | -1 | 99% | 99% | 45% | ▼ | 101% | 100% | 101% | 93% | 101% |
| 20241015 | 151 | 152 | 150 | 152 | 10,700 | 1 | 101% | 101% | 510% | ▲ | 100% | 99% | 101% | 94% | 101% |
| 20241016 | 151 | 152 | 150 | 151 | 16,000 | -1 | 99% | 100% | 150% | ▼ | 100% | 98% | 101% | 93% | 101% |
| 20241017 | 151 | 152 | 150 | 151 | 9,700 | 0 | 100% | 100% | 61% | -- | 101% | 99% | 102% | 93% | 101% |
| 20241018 | 150 | 151 | 149 | 151 | 11,000 | 0 | 100% | 101% | 113% | -- | 100% | 98% | 102% | 93% | 101% |
| 20241021 | 150 | 151 | 150 | 150 | 1,900 | -1 | 99% | 100% | 17% | ▼ | 99% | 100% | 103% | 93% | 100% |
| 20241022 | 149 | 149 | 147 | 147 | 24,300 | -3 | 98% | 99% | 1279% | ▼▼ | 101% | 101% | 104% | 91% | 100% |
| 20241023 | 147 | 148 | 147 | 148 | 2,100 | 1 | 101% | 101% | 9% | ▲ | 101% | 103% | 103% | 91% | 101% |
| 20241024 | 146 | 147 | 145 | 147 | 7,800 | -1 | 99% | 101% | 371% | ▼ | 94% | 98% | 96% | 93% | 100% |
| 20241025 | 156 | 156 | 147 | 147 | 41,000 | 0 | 100% | 94% | 526% | -- | 100% | 103% | 100% | 94% | 100% |
| 20241028 | 149 | 149 | 147 | 149 | 4,900 | 2 | 101% | 100% | 12% | ▲ | 101% | 103% | 100% | 95% | 101% |
| 20241029 | 148 | 151 | 148 | 149 | 2,800 | 0 | 100% | 101% | 57% | -- | 100% | 102% | 99% | 96% | 101% |
| 20241030 | 150 | 151 | 149 | 150 | 5,200 | 1 | 101% | 100% | 186% | ▲ | 103% | 103% | 99% | 99% | 102% |
| 20241031 | 149 | 153 | 149 | 153 | 6,900 | 3 | 102% | 103% | 133% | ▲▲ | 100% | 102% | 99% | 100% | 104% |
| 20241101 | 150 | 151 | 149 | 150 | 9,700 | -3 | 98% | 100% | 141% | ▼ | 99% | 98% | 97% | 98% | 102% |
| 20241105 | 153 | 153 | 150 | 152 | 14,200 | 2 | 101% | 99% | 146% | ▲ | 100% | 97% | 97% | 99% | 103% |
| 20241106 | 153 | 154 | 152 | 153 | 6,400 | 1 | 101% | 100% | 45% | ▲▲ | 100% | 97% | 95% | 100% | 104% |
| 20241107 | 153 | 154 | 150 | 153 | 24,900 | 0 | 100% | 100% | 389% | -- | 99% | 97% | 95% | 100% | 104% |
| 20241108 | 152 | 152 | 149 | 150 | 19,900 | -3 | 98% | 99% | 80% | ▼ | 100% | 99% | 97% | 98% | 102% |
| 20241111 | 149 | 149 | 146 | 149 | 14,700 | -1 | 99% | 100% | 74% | ▼▼ | 101% | 100% | 98% | 97% | 101% |
| 20241112 | 147 | 151 | 146 | 149 | 17,200 | 0 | 100% | 101% | 117% | -- | 97% | 98% | 96% | 97% | 101% |
| 20241113 | 150 | 150 | 146 | 146 | 5,200 | -3 | 98% | 97% | 30% | ▼ | 100% | 100% | 97% | 95% | 100% |
| 20241114 | 148 | 149 | 148 | 148 | 9,200 | 2 | 101% | 100% | 177% | ▲ | 99% | 101% | 98% | 97% | 101% |
| 20241115 | 147 | 148 | 146 | 146 | 24,900 | -2 | 99% | 99% | 271% | ▼ | 98% | 95% | 96% | 95% | 100% |
| 20241118 | 150 | 150 | 147 | 147 | 8,200 | 1 | 101% | 98% | 33% | ▲ | 99% | 99% | 98% | 96% | 101% |
| 20241119 | 147 | 149 | 146 | 146 | 15,200 | -1 | 99% | 99% | 185% | ▼ | 101% | 99% | 98% | 95% | 100% |
| 20241120 | 147 | 148 | 147 | 148 | 1,500 | 2 | 101% | 101% | 10% | ▲ | 97% | 97% | 98% | 97% | 101% |
| 20241121 | 147 | 149 | 140 | 142 | 159,100 | -6 | 96% | 97% | 10607% | ▼ | 101% | 100% | 113% | 93% | 100% |
| 20241122 | 142 | 143 | 140 | 143 | 29,300 | 1 | 101% | 101% | 18% | ▲ | 98% | 96% | 109% | 93% | 101% |
| 20241125 | 148 | 148 | 141 | 145 | 58,000 | 2 | 101% | 98% | 198% | ▲▲ | 99% | 100% | 113% | 95% | 102% |
| 20241126 | 143 | 143 | 141 | 142 | 13,800 | -3 | 98% | 99% | 24% | ▼ | 99% | 100% | 113% | 93% | 100% |
| 20241127 | 143 | 143 | 141 | 141 | 14,400 | -1 | 99% | 99% | 104% | ▼▼ | 101% | 101% | 114% | 92% | 100% |
| 20241128 | 141 | 143 | 141 | 142 | 14,600 | 1 | 101% | 101% | 101% | ▲ | 100% | 101% | 113% | 93% | 101% |
| 20241129 | 142 | 143 | 141 | 142 | 8,000 | 0 | 100% | 100% | 55% | -- | 101% | 101% | 113% | 93% | 101% |
| 20241202 | 142 | 144 | 141 | 143 | 26,400 | 1 | 101% | 101% | 330% | ▲ | 99% | 99% | 112% | 93% | 101% |
| 20241203 | 144 | 144 | 142 | 142 | 4,100 | -1 | 99% | 99% | 16% | ▼ | 99% | 99% | 112% | 93% | 101% |
| 20241204 | 144 | 145 | 141 | 142 | 30,700 | 0 | 100% | 99% | 749% | -- | 99% | 97% | 110% | 93% | 101% |
| 20241205 | 146 | 146 | 142 | 144 | 29,800 | 2 | 101% | 99% | 97% | ▲ | 99% | 99% | 98% | 96% | 102% |
| 20241206 | 142 | 143 | 141 | 141 | 13,000 | -3 | 98% | 99% | 44% | ▼ | 101% | 100% | 0% | 95% | 100% |
| 20241209 | 141 | 142 | 141 | 142 | 6,400 | 1 | 101% | 101% | 49% | ▲ | 100% | 98% | 0% | 95% | 101% |
| 20241210 | 141 | 141 | 140 | 141 | 15,600 | -1 | 99% | 100% | 244% | ▼ | 99% | 98% | 0% | 95% | 100% |
| 20241211 | 141 | 141 | 140 | 140 | 12,700 | -1 | 99% | 99% | 81% | ▼▼ | 101% | 99% | 0% | 95% | 100% |
| 20241212 | 140 | 142 | 140 | 141 | 14,200 | 1 | 101% | 101% | 112% | ▲ | 98% | 114% | 0% | 95% | 101% |
| 20241213 | 141 | 141 | 137 | 138 | 28,500 | -3 | 98% | 98% | 201% | ▼ | 99% | 116% | 0% | 93% | 100% |
| 20241216 | 139 | 139 | 137 | 137 | 29,300 | -1 | 99% | 99% | 103% | ▼▼ | 101% | 101% | 0% | 93% | 100% |
| 20241217 | 137 | 138 | 136 | 138 | 5,400 | 1 | 101% | 101% | 18% | ▲ | 99% | 0% | 0% | 93% | 101% |
| 20241218 | 138 | 138 | 136 | 136 | 11,700 | -2 | 99% | 99% | 217% | ▼ | 117% | 0% | 0% | 94% | 100% |
| 20241219 | 138 | 184 | 138 | 161 | 7,986,700 | 25 | 118% | 117% | 68262% | ▲ | 94% | 0% | 0% | 100% | 118% |
| 20241220 | 148 | 150 | 139 | 139 | 1,668,600 | -22 | 86% | 94% | 21% | ▼ | % | % | % | 86% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 498,100 | 0 | 293,000 | 0 | 205,100 |
| 2024-12-06 | 0 | 492,100 | 0 | 292,100 | 0 | 200,000 |
| 2024-11-29 | 0 | 465,200 | 0 | 266,100 | 0 | 199,100 |
| 2024-11-22 | 0 | 474,500 | 0 | 271,100 | 0 | 203,400 |
| 2024-11-15 | 0 | 514,000 | 0 | 238,600 | 0 | 275,400 |
| 2024-11-08 | 0 | 489,200 | 0 | 220,400 | 0 | 268,800 |
| 2024-11-01 | 0 | 476,600 | 0 | 215,300 | 0 | 261,300 |
| 2024-10-25 | 0 | 472,600 | 0 | 214,300 | 0 | 258,300 |
| 2024-10-18 | 0 | 478,200 | 0 | 211,300 | 0 | 266,900 |
| 2024-10-11 | 0 | 483,900 | 0 | 208,900 | 0 | 275,000 |
| 2024-10-04 | 0 | 483,600 | 0 | 208,100 | 0 | 275,500 |
| 2024-09-27 | 0 | 473,000 | 0 | 199,600 | 0 | 273,400 |
| 2024-09-20 | 0 | 487,500 | 0 | 196,000 | 0 | 291,500 |
| 2024-09-13 | 0 | 498,200 | 0 | 194,800 | 0 | 303,400 |
| 2024-09-06 | 0 | 509,200 | 0 | 195,200 | 0 | 314,000 |
| 2024-08-30 | 0 | 515,000 | 0 | 194,400 | 0 | 320,600 |
| 2024-08-23 | 0 | 527,100 | 0 | 194,300 | 0 | 332,800 |
| 2024-08-16 | 0 | 553,100 | 0 | 194,900 | 0 | 358,200 |
| 2024-08-09 | 0 | 537,500 | 0 | 193,800 | 0 | 343,700 |
| 2024-08-02 | 0 | 645,900 | 0 | 249,800 | 0 | 396,100 |
| 2024-07-26 | 0 | 660,700 | 0 | 239,600 | 0 | 421,100 |
| 2024-07-19 | 0 | 643,800 | 0 | 227,600 | 0 | 416,200 |
| 2024-07-12 | 0 | 642,100 | 0 | 223,600 | 0 | 418,500 |
| 2024-07-05 | 0 | 658,200 | 0 | 222,700 | 0 | 435,500 |
| 2024-06-28 | 0 | 612,300 | 0 | 239,100 | 0 | 373,200 |
| 2024-06-21 | 0 | 600,600 | 0 | 233,500 | 0 | 367,100 |
| 2024-06-14 | 0 | 606,400 | 0 | 235,600 | 0 | 370,800 |
| 2024-06-07 | 0 | 601,600 | 0 | 233,000 | 0 | 368,600 |
| 2024-05-31 | 0 | 597,300 | 0 | 230,700 | 0 | 366,600 |
| 2024-05-24 | 0 | 638,800 | 0 | 219,600 | 0 | 419,200 |
| 2024-05-17 | 0 | 667,400 | 0 | 218,500 | 0 | 448,900 |
| 2024-05-10 | 0 | 690,400 | 0 | 211,800 | 0 | 478,600 |
| 2024-05-02 | 0 | 703,500 | 0 | 212,100 | 0 | 491,400 |
| 2024-04-26 | 0 | 746,300 | 0 | 214,100 | 0 | 532,200 |
| 2024-04-19 | 0 | 750,300 | 0 | 212,700 | 0 | 537,600 |
| 2024-04-12 | 0 | 755,800 | 0 | 215,100 | 0 | 540,700 |
| 2024-04-05 | 0 | 788,700 | 0 | 239,800 | 0 | 548,900 |
| 2024-03-29 | 0 | 856,900 | 0 | 235,200 | 0 | 621,700 |
| 2024-03-22 | 0 | 757,600 | 0 | 218,400 | 0 | 539,200 |
| 2024-03-15 | 0 | 774,300 | 0 | 229,400 | 0 | 544,900 |
| 2024-03-08 | 0 | 784,000 | 0 | 228,100 | 0 | 555,900 |
| 2024-03-01 | 0 | 797,300 | 0 | 228,800 | 0 | 568,500 |
| 2024-02-22 | 0 | 811,700 | 0 | 238,500 | 0 | 573,200 |
| 2024-02-16 | 0 | 783,800 | 0 | 219,800 | 0 | 564,000 |
| 2024-02-09 | 0 | 822,800 | 0 | 263,800 | 0 | 559,000 |
| 2024-02-02 | 0 | 878,300 | 0 | 205,300 | 0 | 673,000 |
| 2024-01-26 | 0 | 1,245,300 | 0 | 214,300 | 0 | 1,031,000 |
| 2024-01-19 | 0 | 1,108,500 | 0 | 241,500 | 0 | 867,000 |
| 2024-01-12 | 0 | 1,223,600 | 0 | 215,200 | 0 | 1,008,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 13:00 | ネクストウェア | 「鍵管理システムUI上での持出者顔画像表示」に関する特許共同出願のお知らせ |
| 20241108 | 16:00 | ネクストウェア | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20240807 | 15:00 | ネクストウェア | 株主優待に関するお知らせ |
| 20240802 | 15:30 | ネクストウェア | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240627 | 15:00 | ネクストウェア | 役員人事に関するお知らせ |
| 20240624 | 15:00 | ネクストウェア | 連結子会社からの配当金受領に関するお知らせ |
| 20240209 | 15:00 | ネクストウェア | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4814 | 1 | ネクストウェア株式会社 | 2024-12-21 20:24:04 |
| 4814 | 2 | ネクストウェア株主優待制度について ｜ 2024年 ｜ ニュース ｜ ネクストウェア株式会社 | 2024-09-07 03:29:04 |
| 4814 | 2 | （訂正）「株主優待に関するお知らせ」の一部訂正について ｜ 2024年 ｜ ニュース ｜ ネクストウェア株式会社 | 2024-08-20 21:31:45 |
| 4814 | 2 | 2024年3月期 第3四半期決算短信 ｜ ネクストウェア株式会社 | 2024-06-18 14:27:36 |
| 4814 | 2 | 佐賀県武雄市において、観光等の回遊性促進や災害シミュレーション等への活用を目的とした「人流データプラットフォーム」開発のお知らせ ｜ ネクストウェア株式会社 | 2024-06-18 14:27:34 |
| 4814 | 2 | KDAN Japanとの販売代理店契約及び戦略的協力覚書締結のお知らせ ｜ ネクストウェア株式会社 | 2024-06-18 14:27:32 |
| 4814 | 2 | 通期連結業績予想と実績との差異及び個別業績の前期実績値との差異に関するお知らせ ｜ ネクストウェア株式会社 | 2024-06-18 14:27:30 |
| 4814 | 2 | 2024年3月期 決算短信 ｜ ネクストウェア株式会社 | 2024-06-18 14:27:28 |
| 4814 | 2 | IRニュース ｜ ネクストウェア株式会社 | 2024-06-14 23:22:34 |
| 4814 | 2 | IRスケジュール ｜ IR情報 ｜ ネクストウェア株式会社 | 2024-06-14 23:22:33 |