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 | 15,190 | 15,280 | 14,635 | 14,700 | 982,200 | -485 | 97% | 97% | 95% | ▼▼ | 102% | 111% | 114% | 93% | 102% |
20250311 | 14,000 | 14,265 | 13,670 | 14,250 | 1,785,700 | -450 | 97% | 102% | 182% | ▼▼▼ | 102% | 111% | 112% | 91% | 100% |
20250312 | 14,270 | 14,735 | 14,160 | 14,550 | 1,344,100 | 300 | 102% | 102% | 75% | ▲ | 99% | 107% | 22% | 92% | 102% |
20250313 | 14,750 | 14,895 | 14,595 | 14,645 | 874,200 | 95 | 101% | 99% | 65% | ▲▲ | 104% | 107% | 22% | 93% | 103% |
20250314 | 14,645 | 15,290 | 14,610 | 15,185 | 1,199,000 | 540 | 104% | 104% | 137% | ▲▲▲ | 101% | 102% | 21% | 97% | 107% |
20250317 | 15,420 | 15,630 | 15,295 | 15,560 | 1,283,900 | 375 | 102% | 101% | 107% | ▲▲▲▲ | 100% | 99% | 20% | 99% | 109% |
20250318 | 15,850 | 15,945 | 15,725 | 15,820 | 1,078,600 | 260 | 102% | 100% | 84% | ▲▲▲▲▲ | 100% | 101% | 20% | 100% | 111% |
20250319 | 15,670 | 15,770 | 15,640 | 15,685 | 838,400 | -135 | 99% | 100% | 78% | ▼ | 99% | 102% | 21% | 99% | 110% |
20250321 | 15,760 | 15,830 | 15,665 | 15,665 | 1,562,900 | -20 | 100% | 99% | 186% | ▼▼ | 100% | 101% | 21% | 99% | 110% |
20250324 | 15,815 | 15,885 | 15,745 | 15,745 | 607,100 | 80 | 101% | 100% | 39% | ▲ | 99% | 20% | 20% | 100% | 110% |
20250325 | 15,920 | 15,945 | 15,710 | 15,710 | 936,600 | -35 | 100% | 99% | 154% | ▼ | 100% | 20% | 20% | 99% | 110% |
20250326 | 15,935 | 15,985 | 15,815 | 15,890 | 861,100 | 180 | 101% | 100% | 92% | ▲ | 101% | 20% | 21% | 100% | 112% |
20250327 | 15,840 | 16,000 | 15,765 | 16,000 | 1,072,400 | 110 | 101% | 101% | 125% | ▲▲ | 101% | 99% | 102% | 100% | 112% |
20250328 | 3,190 | 3,230 | 3,161 | 3,224 | 4,270,200 | -12,776 | 20% | 101% | 398% | ▼ | 102% | 100% | 105% | 20% | 100% |
20250331 | 3,093 | 3,170 | 3,089 | 3,145 | 7,266,100 | -79 | 98% | 102% | 170% | ▼▼ | 99% | 93% | 108% | 20% | 100% |
20250401 | 3,215 | 3,257 | 3,180 | 3,181 | 6,013,700 | 36 | 101% | 99% | 83% | ▲ | 97% | 87% | 109% | 20% | 101% |
20250402 | 3,234 | 3,252 | 3,132 | 3,152 | 7,729,700 | -29 | 99% | 97% | 129% | ▼ | 102% | 101% | 116% | 20% | 100% |
20250403 | 3,035 | 3,105 | 3,018 | 3,097 | 6,984,100 | -55 | 98% | 102% | 90% | ▼▼ | 99% | 102% | 117% | 19% | 100% |
20250404 | 3,005 | 3,056 | 2,929 | 2,981 | 6,366,800 | -117 | 96% | 99% | 91% | ▼▼▼ | 100% | 105% | 125% | 19% | 100% |
20250408 | 2,820 | 2,913 | 2,758 | 2,807 | 6,820,000 | -174 | 94% | 100% | 107% | ▼▼▼▼ | 99% | 110% | 137% | 18% | 100% |
20250409 | 2,740 | 2,785 | 2,678 | 2,714 | 5,313,400 | -94 | 97% | 99% | 78% | ▼▼▼▼▼ | 100% | 101% | 123% | 17% | 100% |
20250410 | 3,050 | 3,065 | 2,973 | 3,052 | 6,779,800 | 339 | 112% | 100% | 128% | ▲ | 102% | 109% | 130% | 19% | 112% |
20250411 | 2,898 | 2,968 | 2,862 | 2,955 | 7,534,900 | -98 | 97% | 102% | 111% | ▼ | 99% | 108% | 125% | 18% | 109% |
20250414 | 3,000 | 3,023 | 2,954 | 2,963 | 4,036,600 | 9 | 100% | 99% | 54% | ▲ | 100% | 108% | 125% | 19% | 109% |
20250415 | 3,000 | 3,027 | 2,989 | 3,007 | 3,499,400 | 44 | 101% | 100% | 87% | ▲▲ | 101% | 107% | 124% | 19% | 111% |
20250416 | 3,044 | 3,093 | 3,018 | 3,070 | 4,663,600 | 63 | 102% | 101% | 133% | ▲▲▲ | 102% | 104% | 121% | 19% | 113% |
20250417 | 3,100 | 3,174 | 3,067 | 3,168 | 4,549,600 | 98 | 103% | 102% | 98% | ▲▲▲▲ | 101% | 100% | 118% | 20% | 117% |
20250418 | 3,194 | 3,247 | 3,163 | 3,235 | 3,234,000 | 67 | 102% | 101% | 71% | ▲▲▲▲▲ | 100% | 98% | 116% | 20% | 119% |
20250421 | 3,254 | 3,320 | 3,230 | 3,253 | 4,816,900 | 18 | 101% | 100% | 149% | ▲▲▲▲▲▲ | 100% | 100% | 116% | 20% | 120% |
20250422 | 3,233 | 3,265 | 3,208 | 3,225 | 4,110,400 | -28 | 99% | 100% | 85% | ▼ | 97% | 106% | 114% | 20% | 119% |
20250423 | 3,293 | 3,298 | 3,183 | 3,207 | 4,604,900 | -18 | 99% | 97% | 112% | ▼▼ | 97% | 109% | 116% | 20% | 118% |
20250424 | 3,230 | 3,248 | 3,125 | 3,147 | 4,555,700 | -60 | 98% | 97% | 99% | ▼▼▼ | 100% | 110% | 119% | 20% | 116% |
20250425 | 3,188 | 3,230 | 3,175 | 3,203 | 4,470,900 | 56 | 102% | 100% | 98% | ▲ | 101% | 112% | 119% | 98% | 118% |
20250428 | 3,200 | 3,261 | 3,177 | 3,245 | 4,903,900 | 42 | 101% | 101% | 110% | ▲▲ | 102% | 108% | 112% | 100% | 120% |
20250430 | 3,400 | 3,506 | 3,366 | 3,476 | 11,350,700 | 231 | 107% | 102% | 231% | ▲▲▲ | 100% | 107% | 108% | 100% | 128% |
20250501 | 3,520 | 3,537 | 3,443 | 3,521 | 5,550,800 | 45 | 101% | 100% | 49% | ▲▲▲▲ | 100% | 108% | 109% | 100% | 130% |
20250502 | 3,490 | 3,528 | 3,460 | 3,495 | 4,101,200 | -26 | 99% | 100% | 74% | ▼ | 101% | 105% | 108% | 99% | 129% |
20250507 | 3,548 | 3,604 | 3,537 | 3,599 | 7,318,600 | 104 | 103% | 101% | 178% | ▲ | 100% | 100% | 104% | 100% | 133% |
20250508 | 3,669 | 3,702 | 3,631 | 3,678 | 6,445,200 | 79 | 102% | 100% | 88% | ▲▲ | 101% | 98% | 102% | 100% | 136% |
20250509 | 3,744 | 3,833 | 3,708 | 3,764 | 7,232,000 | 86 | 102% | 101% | 112% | ▲▲▲ | 99% | 97% | 102% | 100% | 139% |
20250512 | 3,784 | 3,806 | 3,678 | 3,737 | 4,933,700 | -27 | 99% | 99% | 68% | ▼ | 97% | 98% | 102% | 99% | 126% |
20250513 | 3,765 | 3,786 | 3,645 | 3,668 | 5,683,900 | -69 | 98% | 97% | 115% | ▼▼ | 100% | 100% | 105% | 97% | 124% |
20250514 | 3,650 | 3,671 | 3,616 | 3,653 | 3,733,000 | -15 | 100% | 100% | 66% | ▼▼▼ | 100% | 99% | 105% | 97% | 123% |
20250515 | 3,655 | 3,675 | 3,594 | 3,653 | 3,179,800 | 0 | 100% | 100% | 85% | -- | 99% | 98% | 104% | 97% | 121% |
20250516 | 3,698 | 3,720 | 3,663 | 3,676 | 3,479,400 | 23 | 101% | 99% | 109% | ▲ | 100% | 103% | 105% | 98% | 120% |
20250519 | 3,659 | 3,677 | 3,625 | 3,668 | 2,789,100 | -8 | 100% | 100% | 80% | ▼ | 99% | 103% | 105% | 97% | 117% |
20250520 | 3,667 | 3,679 | 3,634 | 3,635 | 4,125,100 | -33 | 99% | 99% | 148% | ▼▼ | 100% | 104% | 105% | 97% | 116% |
20250521 | 3,650 | 3,685 | 3,612 | 3,636 | 4,084,800 | 1 | 100% | 100% | 99% | ▲ | 100% | 104% | 106% | 97% | 116% |
20250522 | 3,630 | 3,748 | 3,627 | 3,635 | 4,092,500 | -1 | 100% | 100% | 100% | ▼ | 102% | 103% | 104% | 97% | 116% |
20250523 | 3,690 | 3,764 | 3,671 | 3,755 | 3,464,100 | 120 | 103% | 102% | 85% | ▲ | 101% | 101% | 0% | 100% | 119% |
20250526 | 3,757 | 3,805 | 3,737 | 3,790 | 2,898,200 | 35 | 101% | 101% | 84% | ▲▲ | 100% | 101% | 0% | 100% | 120% |
20250527 | 3,785 | 3,800 | 3,741 | 3,792 | 2,469,400 | 2 | 100% | 100% | 85% | ▲▲▲ | 99% | 101% | 0% | 100% | 118% |
20250528 | 3,795 | 3,801 | 3,740 | 3,751 | 3,619,600 | -41 | 99% | 99% | 147% | ▼ | 100% | 101% | 0% | 99% | 116% |
20250529 | 3,785 | 3,797 | 3,735 | 3,791 | 3,135,500 | 40 | 101% | 100% | 87% | ▲ | 101% | 101% | 0% | 100% | 109% |
20250530 | 3,750 | 3,820 | 3,748 | 3,785 | 12,101,600 | -6 | 100% | 101% | 386% | ▼ | 101% | 102% | 0% | 100% | 108% |
20250602 | 3,761 | 3,820 | 3,737 | 3,809 | 3,348,700 | 24 | 101% | 101% | 28% | ▲ | 99% | 99% | 0% | 100% | 109% |
20250603 | 3,879 | 3,882 | 3,788 | 3,826 | 4,133,800 | 17 | 100% | 99% | 123% | ▲▲ | 98% | 0% | 0% | 100% | 106% |
20250604 | 3,837 | 3,848 | 3,775 | 3,777 | 3,133,800 | -49 | 99% | 98% | 76% | ▼ | 100% | 0% | 0% | 99% | 104% |
20250605 | 3,774 | 3,810 | 3,745 | 3,782 | 3,023,200 | 5 | 100% | 100% | 96% | ▲ | 102% | 0% | 0% | 99% | 104% |
20250606 | 3,767 | 3,855 | 3,750 | 3,850 | 3,467,500 | 68 | 102% | 102% | 115% | ▲▲ | % | % | % | 100% | 106% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 534,600 | 1,700,900 | 118,500 | 658,900 | 416,100 | 1,042,000 |
2025-05-23 | 530,300 | 1,592,800 | 117,600 | 619,300 | 412,700 | 973,500 |
2025-05-16 | 575,200 | 1,470,400 | 109,300 | 648,200 | 465,900 | 822,200 |
2025-05-09 | 647,800 | 1,394,800 | 112,200 | 653,600 | 535,600 | 741,200 |
2025-05-02 | 473,500 | 1,279,700 | 106,600 | 652,200 | 366,900 | 627,500 |
2025-04-25 | 362,500 | 1,618,300 | 114,400 | 670,500 | 248,100 | 947,800 |
2025-04-18 | 399,700 | 1,409,500 | 114,700 | 615,700 | 285,000 | 793,800 |
2025-04-11 | 295,500 | 1,472,400 | 111,400 | 605,900 | 184,100 | 866,500 |
2025-04-04 | 393,600 | 1,468,300 | 170,900 | 615,400 | 222,700 | 852,900 |
2025-03-28 | 679,600 | 1,684,600 | 197,600 | 702,600 | 482,000 | 982,000 |
2025-03-21 | 130,700 | 399,300 | 40,800 | 169,400 | 89,900 | 229,900 |
2025-03-14 | 107,100 | 456,500 | 45,000 | 184,000 | 62,100 | 272,500 |
2025-03-07 | 108,000 | 419,400 | 37,500 | 171,400 | 70,500 | 248,000 |
2025-02-28 | 91,700 | 447,800 | 34,600 | 169,300 | 57,100 | 278,500 |
2025-02-21 | 118,900 | 406,000 | 37,800 | 168,400 | 81,100 | 237,600 |
2025-02-14 | 150,100 | 312,900 | 38,100 | 134,800 | 112,000 | 178,100 |
2025-02-07 | 187,500 | 312,200 | 39,500 | 127,700 | 148,000 | 184,500 |
2025-01-31 | 251,200 | 288,000 | 49,000 | 131,300 | 202,200 | 156,700 |
2025-01-24 | 73,000 | 465,800 | 36,500 | 169,300 | 36,500 | 296,500 |
2025-01-17 | 66,300 | 467,000 | 34,000 | 171,600 | 32,300 | 295,400 |
2025-01-10 | 72,700 | 444,000 | 37,100 | 172,100 | 35,600 | 271,900 |
2024-12-27 | 103,000 | 341,000 | 41,200 | 135,500 | 61,800 | 205,500 |
2024-12-20 | 91,600 | 399,000 | 39,000 | 147,300 | 52,600 | 251,700 |
2024-12-13 | 102,700 | 484,200 | 37,500 | 170,200 | 65,200 | 314,000 |
2024-12-06 | 75,400 | 523,900 | 37,100 | 175,400 | 38,300 | 348,500 |
2024-11-29 | 80,400 | 562,800 | 38,800 | 177,300 | 41,600 | 385,500 |
2024-11-22 | 82,600 | 570,500 | 37,700 | 175,800 | 44,900 | 394,700 |
2024-11-15 | 88,500 | 539,400 | 41,500 | 171,100 | 47,000 | 368,300 |
2024-11-08 | 108,900 | 497,000 | 42,200 | 156,500 | 66,700 | 340,500 |
2024-11-01 | 77,200 | 598,200 | 34,800 | 173,600 | 42,400 | 424,600 |
2024-10-25 | 113,800 | 412,800 | 44,100 | 169,500 | 69,700 | 243,300 |
2024-10-18 | 114,700 | 396,200 | 47,100 | 160,500 | 67,600 | 235,700 |
2024-10-11 | 115,300 | 418,000 | 47,200 | 169,300 | 68,100 | 248,700 |
2024-10-04 | 129,600 | 370,500 | 50,900 | 175,700 | 78,700 | 194,800 |
2024-09-27 | 139,900 | 342,100 | 52,000 | 172,500 | 87,900 | 169,600 |
2024-09-20 | 124,800 | 380,200 | 49,600 | 175,200 | 75,200 | 205,000 |
2024-09-13 | 99,000 | 448,200 | 43,000 | 188,600 | 56,000 | 259,600 |
2024-09-06 | 93,300 | 484,000 | 40,900 | 204,200 | 52,400 | 279,800 |
2024-08-30 | 131,000 | 424,600 | 40,700 | 179,200 | 90,300 | 245,400 |
2024-08-23 | 102,800 | 414,900 | 42,800 | 179,700 | 60,000 | 235,200 |
2024-08-16 | 111,000 | 412,600 | 42,500 | 183,700 | 68,500 | 228,900 |
2024-08-09 | 96,800 | 429,600 | 41,200 | 184,300 | 55,600 | 245,300 |
2024-08-02 | 104,100 | 530,700 | 46,300 | 203,900 | 57,800 | 326,800 |
2024-07-26 | 124,700 | 519,900 | 50,600 | 214,100 | 74,100 | 305,800 |
2024-07-19 | 161,600 | 514,300 | 51,700 | 200,400 | 109,900 | 313,900 |
2024-07-12 | 151,400 | 521,500 | 51,700 | 214,100 | 99,700 | 307,400 |
2024-07-05 | 195,600 | 433,600 | 54,200 | 213,700 | 141,400 | 219,900 |
2024-06-28 | 190,900 | 477,400 | 53,200 | 212,500 | 137,700 | 264,900 |
2024-06-21 | 175,700 | 406,600 | 52,700 | 194,300 | 123,000 | 212,300 |
2024-06-14 | 185,500 | 393,100 | 53,600 | 192,800 | 131,900 | 200,300 |
2024-06-07 | 170,900 | 396,100 | 51,600 | 184,600 | 119,300 | 211,500 |
2024-05-31 | 142,100 | 430,500 | 50,700 | 188,100 | 91,400 | 242,400 |
2024-05-24 | 147,400 | 388,200 | 50,000 | 189,300 | 97,400 | 198,900 |
2024-05-17 | 127,800 | 453,800 | 46,500 | 190,300 | 81,300 | 263,500 |
2024-05-10 | 126,600 | 491,400 | 45,700 | 196,800 | 80,900 | 294,600 |
2024-05-02 | 144,600 | 428,200 | 48,700 | 190,200 | 95,900 | 238,000 |
2024-04-26 | 154,300 | 421,100 | 49,900 | 194,700 | 104,400 | 226,400 |
2024-04-19 | 148,000 | 445,300 | 50,200 | 194,400 | 97,800 | 250,900 |
2024-04-12 | 178,400 | 423,900 | 51,800 | 200,400 | 126,600 | 223,500 |
2024-04-05 | 174,500 | 434,500 | 48,800 | 192,100 | 125,700 | 242,400 |
2024-03-29 | 170,500 | 462,700 | 49,100 | 200,700 | 121,400 | 262,000 |
2024-03-22 | 188,100 | 418,800 | 52,100 | 192,700 | 136,000 | 226,100 |
2024-03-15 | 195,700 | 385,100 | 52,200 | 174,500 | 143,500 | 210,600 |
2024-03-08 | 170,800 | 526,000 | 52,600 | 256,800 | 118,200 | 269,200 |
2024-03-01 | 176,200 | 525,700 | 53,600 | 247,700 | 122,600 | 278,000 |
2024-02-22 | 169,000 | 550,400 | 52,900 | 243,100 | 116,100 | 307,300 |
2024-02-16 | 181,500 | 481,300 | 53,100 | 229,300 | 128,400 | 252,000 |
2024-02-09 | 180,300 | 510,000 | 54,100 | 242,000 | 126,200 | 268,000 |
2024-02-02 | 209,300 | 463,000 | 54,900 | 225,100 | 154,400 | 237,900 |
2024-01-26 | 189,100 | 453,900 | 54,100 | 237,400 | 135,000 | 216,500 |
2024-01-19 | 193,500 | 444,500 | 53,000 | 234,100 | 140,500 | 210,400 |
2024-01-12 | 178,900 | 473,200 | 50,800 | 289,500 | 128,100 | 183,700 |
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 Limited | 0 | 0.00% | ▼ | -2,635,979 | 11,255 | 11,420 | 11,185 | 11,275 | 885,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6701 | 1 | NEC(Japan) | 2025-06-07 08:24:08 |
6701 | 2 | 決算短信: IR資料 | NEC | 2025-05-08 20:29:54 |
6701 | 2 | 経営方針・事業説明会: IRイベント | NEC | 2024-11-28 22:31:04 |
6701 | 2 | 統合レポート: IR資料 | NEC | 2024-10-24 13:29:33 |
6701 | 2 | ウエンツ瑛士×NEC執行役「これからどうなる!?NEC」: NEC Online TV | NEC | 2024-06-21 17:41:10 |
6701 | 2 | 2025中期経営計画 | 2024-06-18 19:03:24 |
6701 | 2 | 統合レポート2023 | 2024-06-18 19:03:22 |
6701 | 2 | 2023年度決算プレゼンテーション(1,920KB) | 2024-06-18 19:03:20 |
6701 | 2 | IRサイトの使い方: 個人投資家のみなさまへ | NEC | 2024-06-18 17:34:07 |
6701 | 2 | IRサイトマップ: 株主・投資家情報 | NEC | 2024-06-18 17:34:06 |