| 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 | 13,835 | 13,950 | 13,640 | 13,735 | 1,375,000 | 30 | 100% | 99% | 80% | ▲▲▲ | 99% | 105% | 102% | 100% | 112% |
| 20240925 | 13,590 | 13,695 | 13,470 | 13,505 | 746,500 | -230 | 98% | 99% | 54% | ▼ | 102% | 104% | 100% | 98% | 111% |
| 20240926 | 13,775 | 14,030 | 13,695 | 14,030 | 1,260,300 | 525 | 104% | 102% | 169% | ▲ | 102% | 101% | 99% | 100% | 115% |
| 20240927 | 14,000 | 14,280 | 13,855 | 14,280 | 1,054,200 | 250 | 102% | 102% | 84% | ▲▲ | 100% | 103% | 101% | 100% | 116% |
| 20240930 | 13,705 | 13,930 | 13,615 | 13,750 | 1,214,600 | -530 | 96% | 100% | 115% | ▼ | 103% | 102% | 100% | 96% | 112% |
| 20241001 | 13,820 | 14,340 | 13,715 | 14,300 | 1,233,700 | 550 | 104% | 103% | 102% | ▲ | 100% | 99% | 98% | 100% | 116% |
| 20241002 | 14,000 | 14,285 | 13,855 | 13,950 | 1,043,500 | -350 | 98% | 100% | 85% | ▼ | 98% | 96% | 95% | 98% | 113% |
| 20241003 | 14,400 | 14,410 | 14,090 | 14,150 | 1,063,000 | 200 | 101% | 98% | 102% | ▲ | 99% | 97% | 95% | 99% | 115% |
| 20241004 | 14,260 | 14,460 | 14,070 | 14,070 | 925,300 | -80 | 99% | 99% | 87% | ▼ | 96% | 95% | 94% | 98% | 114% |
| 20241007 | 14,440 | 14,470 | 13,915 | 13,925 | 1,682,700 | -145 | 99% | 96% | 182% | ▼▼ | 98% | 99% | 98% | 97% | 113% |
| 20241008 | 13,850 | 13,865 | 13,570 | 13,620 | 1,685,600 | -305 | 98% | 98% | 100% | ▼▼▼ | 100% | 100% | 98% | 95% | 110% |
| 20241009 | 13,820 | 13,915 | 13,695 | 13,810 | 935,000 | 190 | 101% | 100% | 55% | ▲ | 98% | 99% | 98% | 97% | 112% |
| 20241010 | 13,905 | 13,910 | 13,505 | 13,650 | 1,095,900 | -160 | 99% | 98% | 117% | ▼ | 100% | 101% | 100% | 95% | 110% |
| 20241011 | 13,680 | 13,820 | 13,620 | 13,680 | 685,400 | 30 | 100% | 100% | 63% | ▲ | 98% | 98% | 98% | 96% | 106% |
| 20241015 | 13,980 | 13,995 | 13,680 | 13,700 | 953,500 | 20 | 100% | 98% | 139% | ▲▲ | 102% | 98% | 101% | 96% | 106% |
| 20241016 | 13,560 | 13,950 | 13,535 | 13,835 | 1,078,000 | 135 | 101% | 102% | 113% | ▲▲▲ | 98% | 95% | 98% | 97% | 105% |
| 20241017 | 13,985 | 14,050 | 13,625 | 13,770 | 1,042,200 | -65 | 100% | 98% | 97% | ▼ | 99% | 96% | 99% | 96% | 104% |
| 20241018 | 13,835 | 13,980 | 13,730 | 13,730 | 824,700 | -40 | 100% | 99% | 79% | ▼▼ | 99% | 99% | 101% | 96% | 102% |
| 20241021 | 13,505 | 13,625 | 13,255 | 13,330 | 1,378,300 | -400 | 97% | 99% | 167% | ▼▼▼ | 99% | 99% | 101% | 93% | 100% |
| 20241022 | 13,480 | 13,610 | 13,280 | 13,295 | 942,900 | -35 | 100% | 99% | 68% | ▼▼▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20241023 | 13,280 | 13,370 | 13,190 | 13,270 | 599,000 | -25 | 100% | 100% | 64% | ▼▼▼▼▼ | 102% | 104% | 105% | 93% | 100% |
| 20241024 | 13,060 | 13,380 | 13,040 | 13,350 | 603,700 | 80 | 101% | 102% | 101% | ▲ | 99% | 100% | 101% | 93% | 101% |
| 20241025 | 13,255 | 13,295 | 13,060 | 13,130 | 700,900 | -220 | 98% | 99% | 116% | ▼ | 102% | 101% | 100% | 92% | 100% |
| 20241028 | 13,110 | 13,485 | 13,085 | 13,375 | 860,700 | 245 | 102% | 102% | 123% | ▲ | 102% | 98% | 98% | 94% | 102% |
| 20241029 | 13,340 | 13,565 | 13,235 | 13,555 | 975,400 | 180 | 101% | 102% | 113% | ▲▲ | 102% | 102% | 99% | 95% | 103% |
| 20241030 | 12,955 | 13,290 | 12,685 | 13,215 | 4,459,000 | -340 | 97% | 102% | 457% | ▼ | 102% | 102% | 98% | 93% | 101% |
| 20241031 | 13,020 | 13,325 | 12,795 | 13,235 | 1,856,000 | 20 | 100% | 102% | 42% | ▲ | 99% | 107% | 100% | 94% | 101% |
| 20241101 | 12,800 | 12,925 | 12,640 | 12,655 | 1,144,900 | -580 | 96% | 99% | 62% | ▼ | 101% | 105% | 101% | 90% | 100% |
| 20241105 | 12,940 | 13,040 | 12,810 | 13,040 | 989,500 | 385 | 103% | 101% | 86% | ▲ | 101% | 102% | 102% | 94% | 103% |
| 20241106 | 13,040 | 13,235 | 12,865 | 13,160 | 1,431,900 | 120 | 101% | 101% | 145% | ▲▲ | 100% | 98% | 100% | 95% | 104% |
| 20241107 | 13,300 | 13,380 | 13,120 | 13,275 | 1,165,000 | 115 | 101% | 100% | 81% | ▲▲▲ | 102% | 97% | 99% | 96% | 105% |
| 20241108 | 13,425 | 13,755 | 13,290 | 13,650 | 1,101,000 | 375 | 103% | 102% | 95% | ▲▲▲▲ | 98% | 94% | 97% | 99% | 108% |
| 20241111 | 13,645 | 13,680 | 13,285 | 13,330 | 828,700 | -320 | 98% | 98% | 75% | ▼ | 96% | 95% | 99% | 96% | 105% |
| 20241112 | 13,400 | 13,430 | 12,895 | 12,930 | 1,426,300 | -400 | 97% | 96% | 172% | ▼▼ | 99% | 94% | 100% | 93% | 102% |
| 20241113 | 13,220 | 13,230 | 12,910 | 13,045 | 1,218,400 | 115 | 101% | 99% | 85% | ▲ | 98% | 94% | 101% | 94% | 103% |
| 20241114 | 13,120 | 13,135 | 12,870 | 12,890 | 817,500 | -155 | 99% | 98% | 67% | ▼ | 98% | 95% | 102% | 94% | 102% |
| 20241115 | 12,950 | 13,040 | 12,730 | 12,730 | 1,137,400 | -160 | 99% | 98% | 139% | ▼▼ | 98% | 97% | 105% | 93% | 101% |
| 20241118 | 12,670 | 12,735 | 12,385 | 12,435 | 929,300 | -295 | 98% | 98% | 82% | ▼▼▼ | 99% | 100% | 106% | 91% | 100% |
| 20241119 | 12,500 | 12,510 | 12,280 | 12,355 | 909,900 | -80 | 99% | 99% | 98% | ▼▼▼▼ | 100% | 101% | 107% | 91% | 100% |
| 20241120 | 12,340 | 12,485 | 12,255 | 12,360 | 962,100 | 5 | 100% | 100% | 106% | ▲ | 99% | 101% | 108% | 91% | 100% |
| 20241121 | 12,345 | 12,370 | 12,105 | 12,270 | 965,900 | -90 | 99% | 99% | 100% | ▼ | 99% | 103% | 108% | 90% | 100% |
| 20241122 | 12,400 | 12,415 | 12,220 | 12,265 | 809,800 | -5 | 100% | 99% | 84% | ▼▼ | 100% | 103% | 109% | 90% | 100% |
| 20241125 | 12,405 | 12,545 | 12,235 | 12,450 | 3,425,800 | 185 | 102% | 100% | 423% | ▲ | 102% | 107% | 110% | 91% | 102% |
| 20241126 | 12,220 | 12,510 | 12,160 | 12,465 | 1,088,400 | 15 | 100% | 102% | 32% | ▲▲ | 99% | 106% | 108% | 91% | 102% |
| 20241127 | 12,500 | 12,650 | 12,365 | 12,435 | 814,400 | -30 | 100% | 99% | 75% | ▼ | 103% | 107% | 109% | 91% | 101% |
| 20241128 | 12,330 | 12,760 | 12,310 | 12,715 | 694,600 | 280 | 102% | 103% | 85% | ▲ | 101% | 102% | 107% | 93% | 104% |
| 20241129 | 12,640 | 12,840 | 12,615 | 12,745 | 583,300 | 30 | 100% | 101% | 84% | ▲▲ | 102% | 101% | 105% | 93% | 104% |
| 20241202 | 12,845 | 13,100 | 12,765 | 13,060 | 780,600 | 315 | 102% | 102% | 134% | ▲▲▲ | 100% | 97% | 102% | 96% | 106% |
| 20241203 | 13,250 | 13,360 | 13,065 | 13,250 | 956,000 | 190 | 101% | 100% | 122% | ▲▲▲▲ | 98% | 97% | 102% | 97% | 108% |
| 20241204 | 13,230 | 13,280 | 12,865 | 12,920 | 941,300 | -330 | 98% | 98% | 98% | ▼ | 99% | 99% | 103% | 95% | 105% |
| 20241205 | 13,120 | 13,120 | 12,850 | 12,950 | 858,300 | 30 | 100% | 99% | 91% | ▲ | 97% | 102% | 104% | 95% | 106% |
| 20241206 | 12,980 | 12,980 | 12,635 | 12,635 | 855,600 | -315 | 98% | 97% | 100% | ▼ | 100% | 102% | 0% | 95% | 103% |
| 20241209 | 12,900 | 12,975 | 12,780 | 12,890 | 1,057,000 | 255 | 102% | 100% | 124% | ▲ | 99% | 101% | 0% | 97% | 105% |
| 20241210 | 12,900 | 12,920 | 12,585 | 12,765 | 989,800 | -125 | 99% | 99% | 94% | ▼ | 102% | 103% | 0% | 96% | 104% |
| 20241211 | 12,745 | 13,040 | 12,635 | 13,010 | 1,076,500 | 245 | 102% | 102% | 109% | ▲ | 99% | 100% | 0% | 98% | 106% |
| 20241212 | 13,270 | 13,385 | 13,130 | 13,175 | 915,000 | 165 | 101% | 99% | 85% | ▲▲ | 101% | 104% | 0% | 99% | 107% |
| 20241213 | 12,960 | 13,085 | 12,905 | 13,060 | 937,800 | -115 | 99% | 101% | 102% | ▼ | 100% | 104% | 0% | 99% | 106% |
| 20241216 | 13,000 | 13,090 | 12,915 | 12,970 | 557,700 | -90 | 99% | 100% | 59% | ▼▼ | 100% | 103% | 0% | 98% | 106% |
| 20241217 | 13,080 | 13,360 | 13,045 | 13,115 | 747,600 | 145 | 101% | 100% | 134% | ▲ | 101% | 0% | 0% | 99% | 107% |
| 20241218 | 13,095 | 13,400 | 12,965 | 13,280 | 886,300 | 165 | 101% | 101% | 119% | ▲▲ | 104% | 0% | 0% | 100% | 108% |
| 20241219 | 12,945 | 13,470 | 12,895 | 13,445 | 798,600 | 165 | 101% | 104% | 90% | ▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20241220 | 13,575 | 13,645 | 13,430 | 13,470 | 1,698,800 | 25 | 100% | 99% | 213% | ▲▲▲▲ | % | % | % | 100% | 108% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 16:30 | ＮＥＣ | 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 |
| 20241211 | 16:45 | ＮＥＣ | 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 |
| 20241209 | 08:30 | ＮＥＣ | 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 |
| 20241029 | 15:00 | ＮＥＣ | 2025年3月期 第2四半期決算短信〔IFRS〕（連結） |
| 20241029 | 15:00 | ＮＥＣ | 2024年度（25年3月期）第2四半期 決算概要 |
| 20241029 | 15:00 | ＮＥＣ | 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 |
| 20240730 | 17:00 | ＮＥＣ | 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 |
| 20240730 | 15:00 | ＮＥＣ | 2025年3月期 第1四半期決算短信〔IFRS〕（連結） |
| 20240730 | 15:00 | ＮＥＣ | 2024年度（25年3月期）第1四半期 決算概要 |
| 20240723 | 15:00 | ＮＥＣ | 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 |
| 20240527 | 15:00 | ＮＥＣ | 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 |
| 20240426 | 15:00 | ＮＥＣ | 2024年3月期 決算短信〔IFRS〕（連結） |
| 20240426 | 15:00 | ＮＥＣ | 2024年3月期 決算短信〔IFRS〕（連結）（補足資料） |
| 20240229 | 15:00 | ＮＥＣ | 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 |
| 20240130 | 15:00 | ＮＥＣ | 2024年3月期 第3四半期決算短信〔IFRS〕（連結） |
| 20240130 | 15:00 | ＮＥＣ | 2024年3月期 第3四半期決算短信〔IFRS〕（連結）（補足資料） |
| 20240129 | 15:00 | ＮＥＣ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6701 | 1 | NEC(Japan) | 2024-12-21 22:24:18 |
| 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 |
| 6701 | 2 | 用語集: 株主・投資家情報 | NEC | 2024-06-18 17:34:04 |