| 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 | 165 | 166 | 163 | 166 | 55,700 | 1 | 101% | 101% | 141% | ▲ | 101% | 100% | 89% | 97% | 101% |
| 20240726 | 165 | 166 | 164 | 166 | 22,600 | 0 | 100% | 101% | 41% | -- | 101% | 101% | 90% | 97% | 101% |
| 20240729 | 164 | 166 | 164 | 165 | 27,100 | -1 | 99% | 101% | 120% | ▼ | 100% | 95% | 89% | 96% | 100% |
| 20240730 | 166 | 166 | 164 | 166 | 16,900 | 1 | 101% | 100% | 62% | ▲ | 101% | 84% | 92% | 97% | 101% |
| 20240731 | 164 | 167 | 164 | 165 | 11,700 | -1 | 99% | 101% | 69% | ▼ | 100% | 79% | 92% | 96% | 100% |
| 20240801 | 165 | 166 | 164 | 165 | 10,500 | 0 | 100% | 100% | 90% | -- | 97% | 83% | 93% | 96% | 100% |
| 20240802 | 163 | 163 | 158 | 158 | 92,500 | -7 | 96% | 97% | 881% | ▼ | 93% | 93% | 103% | 92% | 100% |
| 20240805 | 148 | 152 | 136 | 138 | 383,500 | -20 | 87% | 93% | 415% | ▼▼ | 85% | 94% | 105% | 81% | 100% |
| 20240806 | 146 | 148 | 116 | 124 | 1,207,400 | -14 | 90% | 85% | 315% | ▼▼▼ | 105% | 112% | 124% | 73% | 100% |
| 20240807 | 124 | 133 | 121 | 130 | 161,600 | 6 | 105% | 105% | 13% | ▲ | 101% | 105% | 115% | 76% | 105% |
| 20240808 | 134 | 137 | 130 | 136 | 111,300 | 6 | 105% | 101% | 69% | ▲▲ | 99% | 103% | 111% | 80% | 110% |
| 20240809 | 139 | 139 | 134 | 137 | 54,700 | 1 | 101% | 99% | 49% | ▲▲▲ | 99% | 104% | 112% | 81% | 110% |
| 20240813 | 138 | 139 | 136 | 137 | 23,700 | 0 | 100% | 99% | 43% | -- | 101% | 107% | 112% | 81% | 110% |
| 20240814 | 138 | 139 | 138 | 139 | 14,000 | 2 | 101% | 101% | 59% | ▲ | 102% | 107% | 112% | 82% | 112% |
| 20240815 | 138 | 143 | 138 | 141 | 33,800 | 2 | 101% | 102% | 241% | ▲▲ | 99% | 101% | 107% | 83% | 114% |
| 20240816 | 144 | 145 | 142 | 143 | 29,500 | 2 | 101% | 99% | 87% | ▲▲▲ | 98% | 99% | 105% | 85% | 115% |
| 20240819 | 147 | 147 | 142 | 144 | 533,500 | 1 | 101% | 98% | 1808% | ▲▲▲▲ | 100% | 99% | 105% | 86% | 116% |
| 20240820 | 147 | 149 | 145 | 147 | 33,800 | 3 | 102% | 100% | 6% | ▲▲▲▲▲ | 101% | 103% | 107% | 88% | 119% |
| 20240821 | 144 | 149 | 142 | 145 | 97,900 | -2 | 99% | 101% | 290% | ▼ | 100% | 104% | 108% | 87% | 117% |
| 20240822 | 145 | 146 | 145 | 145 | 6,800 | 0 | 100% | 100% | 7% | -- | 100% | 103% | 110% | 87% | 117% |
| 20240823 | 146 | 147 | 145 | 146 | 9,400 | 1 | 101% | 100% | 138% | ▲ | 99% | 103% | 110% | 88% | 118% |
| 20240826 | 147 | 147 | 144 | 145 | 20,300 | -1 | 99% | 99% | 216% | ▼ | 101% | 104% | 111% | 87% | 117% |
| 20240827 | 146 | 148 | 145 | 148 | 27,200 | 3 | 102% | 101% | 134% | ▲ | 102% | 104% | 109% | 89% | 119% |
| 20240828 | 148 | 161 | 146 | 151 | 210,700 | 3 | 102% | 102% | 775% | ▲▲ | 101% | 103% | 109% | 92% | 122% |
| 20240829 | 149 | 151 | 149 | 151 | 12,300 | 0 | 100% | 101% | 6% | -- | 100% | 98% | 107% | 92% | 122% |
| 20240830 | 152 | 152 | 149 | 152 | 16,100 | 1 | 101% | 100% | 131% | ▲ | 100% | 98% | 107% | 96% | 123% |
| 20240902 | 152 | 153 | 150 | 152 | 28,700 | 0 | 100% | 100% | 178% | -- | 101% | 98% | 106% | 100% | 123% |
| 20240903 | 153 | 154 | 150 | 154 | 18,800 | 2 | 101% | 101% | 66% | ▲ | 100% | 101% | 109% | 100% | 124% |
| 20240904 | 149 | 152 | 147 | 149 | 61,000 | -5 | 97% | 100% | 324% | ▼ | 100% | 101% | 109% | 97% | 115% |
| 20240905 | 149 | 152 | 147 | 149 | 24,100 | 0 | 100% | 100% | 40% | -- | 100% | 102% | 109% | 97% | 110% |
| 20240906 | 149 | 149 | 147 | 149 | 15,400 | 0 | 100% | 100% | 64% | -- | 102% | 105% | 110% | 97% | 109% |
| 20240909 | 147 | 150 | 146 | 150 | 30,700 | 1 | 101% | 102% | 199% | ▲ | 100% | 102% | 105% | 97% | 109% |
| 20240910 | 151 | 151 | 148 | 151 | 27,400 | 1 | 101% | 100% | 89% | ▲▲ | 99% | 103% | 105% | 98% | 109% |
| 20240911 | 149 | 149 | 147 | 147 | 8,700 | -4 | 97% | 99% | 32% | ▼ | 101% | 104% | 105% | 95% | 104% |
| 20240912 | 150 | 152 | 147 | 152 | 15,300 | 5 | 103% | 101% | 176% | ▲ | 103% | 107% | 103% | 99% | 106% |
| 20240913 | 150 | 154 | 150 | 154 | 22,400 | 2 | 101% | 103% | 146% | ▲▲ | 99% | 105% | 99% | 100% | 107% |
| 20240917 | 154 | 155 | 150 | 152 | 12,600 | -2 | 99% | 99% | 56% | ▼ | 101% | 107% | 100% | 99% | 105% |
| 20240918 | 152 | 155 | 152 | 153 | 14,100 | 1 | 101% | 101% | 112% | ▲ | 101% | 105% | 99% | 99% | 106% |
| 20240919 | 154 | 157 | 154 | 156 | 19,300 | 3 | 102% | 101% | 137% | ▲▲ | 102% | 101% | 97% | 100% | 108% |
| 20240920 | 157 | 161 | 156 | 160 | 45,300 | 4 | 103% | 102% | 235% | ▲▲▲ | 101% | 98% | 95% | 100% | 110% |
| 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% | 100% | 93% | 103% |
| 20241003 | 151 | 152 | 150 | 152 | 27,400 | 1 | 101% | 101% | 9% | ▲ | 101% | 101% | 100% | 94% | 103% |
| 20241004 | 150 | 153 | 150 | 151 | 13,400 | -1 | 99% | 101% | 49% | ▼ | 98% | 98% | 95% | 93% | 103% |
| 20241007 | 155 | 155 | 152 | 152 | 8,600 | 1 | 101% | 98% | 64% | ▲ | 99% | 100% | 0% | 94% | 103% |
| 20241008 | 152 | 152 | 150 | 150 | 13,500 | -2 | 99% | 99% | 157% | ▼ | 100% | 101% | 0% | 93% | 102% |
| 20241009 | 151 | 153 | 151 | 151 | 6,000 | 1 | 101% | 100% | 44% | ▲ | 99% | 99% | 0% | 93% | 103% |
| 20241010 | 153 | 153 | 151 | 152 | 4,700 | 1 | 101% | 99% | 78% | ▲▲ | 99% | 99% | 0% | 94% | 103% |
| 20241011 | 152 | 152 | 151 | 151 | 2,100 | -1 | 99% | 99% | 45% | ▼ | 101% | 100% | 0% | 93% | 101% |
| 20241015 | 151 | 152 | 150 | 152 | 10,700 | 1 | 101% | 101% | 510% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241016 | 151 | 152 | 150 | 151 | 16,000 | -1 | 99% | 100% | 150% | ▼ | 100% | 97% | 0% | 93% | 101% |
| 20241017 | 151 | 152 | 150 | 151 | 9,700 | 0 | 100% | 100% | 61% | -- | 101% | 0% | 0% | 93% | 101% |
| 20241018 | 150 | 151 | 149 | 151 | 11,000 | 0 | 100% | 101% | 113% | -- | 100% | 0% | 0% | 93% | 101% |
| 20241021 | 150 | 151 | 150 | 150 | 1,900 | -1 | 99% | 100% | 17% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 149 | 149 | 147 | 147 | 24,300 | -3 | 98% | 99% | 1279% | ▼▼ | % | % | % | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-22 22:25:56 |
| 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 |