6701--NEC-【電気機器】【ハイテク】通信、IT機器にも力
売上高:34772620-当期純利益:1495210-総資産:42275100-時価:1050472500----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031015,19015,28014,63514,700982,200-48597%97%95%▼▼102%111%114%93%102%
2025031114,00014,26513,67014,2501,785,700-45097%102%182%▼▼▼102%111%112%91%100%
2025031214,27014,73514,16014,5501,344,100300102%102%75%99%107%22%92%102%
2025031314,75014,89514,59514,645874,20095101%99%65%▲▲104%107%22%93%103%
2025031414,64515,29014,61015,1851,199,000540104%104%137%▲▲▲101%102%21%97%107%
2025031715,42015,63015,29515,5601,283,900375102%101%107%▲▲▲▲100%99%20%99%109%
2025031815,85015,94515,72515,8201,078,600260102%100%84%▲▲▲▲▲100%101%20%100%111%
2025031915,67015,77015,64015,685838,400-13599%100%78%99%102%21%99%110%
2025032115,76015,83015,66515,6651,562,900-20100%99%186%▼▼100%101%21%99%110%
2025032415,81515,88515,74515,745607,10080101%100%39%99%20%20%100%110%
2025032515,92015,94515,71015,710936,600-35100%99%154%100%20%20%99%110%
2025032615,93515,98515,81515,890861,100180101%100%92%101%20%21%100%112%
2025032715,84016,00015,76516,0001,072,400110101%101%125%▲▲101%99%102%100%112%
202503283,1903,2303,1613,2244,270,200-12,77620%101%398%102%100%105%20%100%
202503313,0933,1703,0893,1457,266,100-7998%102%170%▼▼99%93%108%20%100%
202504013,2153,2573,1803,1816,013,70036101%99%83%97%87%109%20%101%
202504023,2343,2523,1323,1527,729,700-2999%97%129%102%101%116%20%100%
202504033,0353,1053,0183,0976,984,100-5598%102%90%▼▼99%102%117%19%100%
202504043,0053,0562,9292,9816,366,800-11796%99%91%▼▼▼100%105%125%19%100%
202504082,8202,9132,7582,8076,820,000-17494%100%107%▼▼▼▼99%110%137%18%100%
202504092,7402,7852,6782,7145,313,400-9497%99%78%▼▼▼▼▼100%101%123%17%100%
202504103,0503,0652,9733,0526,779,800339112%100%128%102%109%130%19%112%
202504112,8982,9682,8622,9557,534,900-9897%102%111%99%108%125%18%109%
202504143,0003,0232,9542,9634,036,6009100%99%54%100%108%125%19%109%
202504153,0003,0272,9893,0073,499,40044101%100%87%▲▲101%107%124%19%111%
202504163,0443,0933,0183,0704,663,60063102%101%133%▲▲▲102%104%121%19%113%
202504173,1003,1743,0673,1684,549,60098103%102%98%▲▲▲▲101%100%118%20%117%
202504183,1943,2473,1633,2353,234,00067102%101%71%▲▲▲▲▲100%98%116%20%119%
202504213,2543,3203,2303,2534,816,90018101%100%149%▲▲▲▲▲▲100%100%116%20%120%
202504223,2333,2653,2083,2254,110,400-2899%100%85%97%106%114%20%119%
202504233,2933,2983,1833,2074,604,900-1899%97%112%▼▼97%109%116%20%118%
202504243,2303,2483,1253,1474,555,700-6098%97%99%▼▼▼100%110%119%20%116%
202504253,1883,2303,1753,2034,470,90056102%100%98%101%112%119%98%118%
202504283,2003,2613,1773,2454,903,90042101%101%110%▲▲102%108%112%100%120%
202504303,4003,5063,3663,47611,350,700231107%102%231%▲▲▲100%107%108%100%128%
202505013,5203,5373,4433,5215,550,80045101%100%49%▲▲▲▲100%108%109%100%130%
202505023,4903,5283,4603,4954,101,200-2699%100%74%101%105%108%99%129%
202505073,5483,6043,5373,5997,318,600104103%101%178%100%100%104%100%133%
202505083,6693,7023,6313,6786,445,20079102%100%88%▲▲101%98%102%100%136%
202505093,7443,8333,7083,7647,232,00086102%101%112%▲▲▲99%97%102%100%139%
202505123,7843,8063,6783,7374,933,700-2799%99%68%97%98%102%99%126%
202505133,7653,7863,6453,6685,683,900-6998%97%115%▼▼100%100%105%97%124%
202505143,6503,6713,6163,6533,733,000-15100%100%66%▼▼▼100%99%105%97%123%
202505153,6553,6753,5943,6533,179,8000100%100%85%--99%98%104%97%121%
202505163,6983,7203,6633,6763,479,40023101%99%109%100%103%105%98%120%
202505193,6593,6773,6253,6682,789,100-8100%100%80%99%103%105%97%117%
202505203,6673,6793,6343,6354,125,100-3399%99%148%▼▼100%104%105%97%116%
202505213,6503,6853,6123,6364,084,8001100%100%99%100%104%106%97%116%
202505223,6303,7483,6273,6354,092,500-1100%100%100%102%103%104%97%116%
202505233,6903,7643,6713,7553,464,100120103%102%85%101%101%0%100%119%
202505263,7573,8053,7373,7902,898,20035101%101%84%▲▲100%101%0%100%120%
202505273,7853,8003,7413,7922,469,4002100%100%85%▲▲▲99%101%0%100%118%
202505283,7953,8013,7403,7513,619,600-4199%99%147%100%101%0%99%116%
202505293,7853,7973,7353,7913,135,50040101%100%87%101%101%0%100%109%
202505303,7503,8203,7483,78512,101,600-6100%101%386%101%102%0%100%108%
202506023,7613,8203,7373,8093,348,70024101%101%28%99%99%0%100%109%
202506033,8793,8823,7883,8264,133,80017100%99%123%▲▲98%0%0%100%106%
202506043,8373,8483,7753,7773,133,800-4999%98%76%100%0%0%99%104%
202506053,7743,8103,7453,7823,023,2005100%100%96%102%0%0%99%104%
202506063,7673,8553,7503,8503,467,50068102%102%115%▲▲%%%100%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30534,6001,700,900118,500658,900416,1001,042,000
2025-05-23530,3001,592,800117,600619,300412,700973,500
2025-05-16575,2001,470,400109,300648,200465,900822,200
2025-05-09647,8001,394,800112,200653,600535,600741,200
2025-05-02473,5001,279,700106,600652,200366,900627,500
2025-04-25362,5001,618,300114,400670,500248,100947,800
2025-04-18399,7001,409,500114,700615,700285,000793,800
2025-04-11295,5001,472,400111,400605,900184,100866,500
2025-04-04393,6001,468,300170,900615,400222,700852,900
2025-03-28679,6001,684,600197,600702,600482,000982,000
2025-03-21130,700399,30040,800169,40089,900229,900
2025-03-14107,100456,50045,000184,00062,100272,500
2025-03-07108,000419,40037,500171,40070,500248,000
2025-02-2891,700447,80034,600169,30057,100278,500
2025-02-21118,900406,00037,800168,40081,100237,600
2025-02-14150,100312,90038,100134,800112,000178,100
2025-02-07187,500312,20039,500127,700148,000184,500
2025-01-31251,200288,00049,000131,300202,200156,700
2025-01-2473,000465,80036,500169,30036,500296,500
2025-01-1766,300467,00034,000171,60032,300295,400
2025-01-1072,700444,00037,100172,10035,600271,900
2024-12-27103,000341,00041,200135,50061,800205,500
2024-12-2091,600399,00039,000147,30052,600251,700
2024-12-13102,700484,20037,500170,20065,200314,000
2024-12-0675,400523,90037,100175,40038,300348,500
2024-11-2980,400562,80038,800177,30041,600385,500
2024-11-2282,600570,50037,700175,80044,900394,700
2024-11-1588,500539,40041,500171,10047,000368,300
2024-11-08108,900497,00042,200156,50066,700340,500
2024-11-0177,200598,20034,800173,60042,400424,600
2024-10-25113,800412,80044,100169,50069,700243,300
2024-10-18114,700396,20047,100160,50067,600235,700
2024-10-11115,300418,00047,200169,30068,100248,700
2024-10-04129,600370,50050,900175,70078,700194,800
2024-09-27139,900342,10052,000172,50087,900169,600
2024-09-20124,800380,20049,600175,20075,200205,000
2024-09-1399,000448,20043,000188,60056,000259,600
2024-09-0693,300484,00040,900204,20052,400279,800
2024-08-30131,000424,60040,700179,20090,300245,400
2024-08-23102,800414,90042,800179,70060,000235,200
2024-08-16111,000412,60042,500183,70068,500228,900
2024-08-0996,800429,60041,200184,30055,600245,300
2024-08-02104,100530,70046,300203,90057,800326,800
2024-07-26124,700519,90050,600214,10074,100305,800
2024-07-19161,600514,30051,700200,400109,900313,900
2024-07-12151,400521,50051,700214,10099,700307,400
2024-07-05195,600433,60054,200213,700141,400219,900
2024-06-28190,900477,40053,200212,500137,700264,900
2024-06-21175,700406,60052,700194,300123,000212,300
2024-06-14185,500393,10053,600192,800131,900200,300
2024-06-07170,900396,10051,600184,600119,300211,500
2024-05-31142,100430,50050,700188,10091,400242,400
2024-05-24147,400388,20050,000189,30097,400198,900
2024-05-17127,800453,80046,500190,30081,300263,500
2024-05-10126,600491,40045,700196,80080,900294,600
2024-05-02144,600428,20048,700190,20095,900238,000
2024-04-26154,300421,10049,900194,700104,400226,400
2024-04-19148,000445,30050,200194,40097,800250,900
2024-04-12178,400423,90051,800200,400126,600223,500
2024-04-05174,500434,50048,800192,100125,700242,400
2024-03-29170,500462,70049,100200,700121,400262,000
2024-03-22188,100418,80052,100192,700136,000226,100
2024-03-15195,700385,10052,200174,500143,500210,600
2024-03-08170,800526,00052,600256,800118,200269,200
2024-03-01176,200525,70053,600247,700122,600278,000
2024-02-22169,000550,40052,900243,100116,100307,300
2024-02-16181,500481,30053,100229,300128,400252,000
2024-02-09180,300510,00054,100242,000126,200268,000
2024-02-02209,300463,00054,900225,100154,400237,900
2024-01-26189,100453,90054,100237,400135,000216,500
2024-01-19193,500444,50053,000234,100140,500210,400
2024-01-12178,900473,20050,800289,500128,100183,700

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
2024-03-22 Citigroup Global Markets Limited00.00%-2,635,97911,25511,42011,18511,275885,100

TDnet更新情報

報告日strtime銘柄タイトル
2025052315:30NEC 退職給付信託返還益(特別利益)の計上に関するお知らせ
2025042815:30NEC 2025年3月期 決算短信〔IFRS〕(連結)
2025042815:30NEC 2024年度(25年3月期)通期決算概要
2025042217:30NEC 完全子会社との会社分割(簡易吸収分割)に関するお知らせ
2025022615:30NEC 役員向け株式報酬制度の導入に関するお知らせ
2025013015:30NEC 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2025013015:30NEC 2024年度(25年3月期)第3四半期 決算概要
2025013015:30NEC 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
2025012415:30NEC 退職給付信託返還益(特別利益)の計上に関するお知らせ
2025011110:00NEC NECネッツエスアイ株式会社株式(証券コード1973)に対する公開買付けの結果に関するお知らせ
2024122016:30NEC NECネッツエスアイ株式会社株式(証券コード1973)に対する公開買付けの買付条件等の変更に関するお知らせ
2024121116:45NEC NECネッツエスアイ株式会社株式(証券コード1973)に対する公開買付けに係る公開買付期間延長のお知らせ
2024120908:30NEC 当社によるNECネッツエスアイ株式会社株式(証券コード1973)に対する公開買付けについて
2024102915:00NEC 2025年3月期 第2四半期決算短信〔IFRS〕(連結)
2024102915:00NEC 2024年度(25年3月期)第2四半期 決算概要
2024102915:00NEC NECネッツエスアイ株式会社株式(証券コード1973)に対する公開買付けの開始に関するお知らせ
2024073017:00NEC 業績連動型株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ
2024073015:00NEC 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024073015:00NEC 2024年度(25年3月期)第1四半期 決算概要
2024072315:00NEC セグメント別業績に関する算定方法の一部変更のお知らせ
2024052715:00NEC 投資単位の引下げに関する考え方および方針等について
2024042615:00NEC 2024年3月期 決算短信〔IFRS〕(連結)
2024042615:00NEC 2024年3月期 決算短信〔IFRS〕(連結)(補足資料)
2024022915:00NEC 当社子会社による自己株式の公開買付けの結果及び自己株式の取得終了並びに当社個別業績での特別利益の計上に関するお知らせ
2024013015:00NEC 2024年3月期 第3四半期決算短信〔IFRS〕(連結)
2024013015:00NEC 2024年3月期 第3四半期決算短信〔IFRS〕(連結)(補足資料)
2024012915:00NEC 当社子会社による自己株式の取得及び自己株式の公開買付けに関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UBUS3502024-09-06 09:15日本電気株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー変更報告書(特例対象株券等)
S100SXSW3502024-02-22 10:15日本電気株式会社キャピタル・リサーチ・アンド・マネージメント・カンパニー大量保有報告書(特例対象株券等)

企業サイト更新情報