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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 13,635 | 13,800 | 13,635 | 13,800 | 614,500 | 70 | 101% | 101% | 111% | ▲▲ | 101% | 98% | 94% | 100% | 109% |
20241227 | 13,865 | 13,960 | 13,800 | 13,960 | 675,800 | 160 | 101% | 101% | 110% | ▲▲▲ | 99% | 96% | 95% | 100% | 110% |
20241230 | 13,895 | 13,940 | 13,715 | 13,720 | 649,600 | -240 | 98% | 99% | 96% | ▼ | 97% | 95% | 111% | 98% | 109% |
20250106 | 13,945 | 13,945 | 13,410 | 13,475 | 853,000 | -245 | 98% | 97% | 131% | ▼▼ | 101% | 97% | 115% | 97% | 107% |
20250107 | 13,485 | 13,640 | 13,370 | 13,605 | 813,000 | 130 | 101% | 101% | 95% | ▲ | 100% | 97% | 116% | 97% | 108% |
20250108 | 13,345 | 13,390 | 13,190 | 13,280 | 1,072,200 | -325 | 98% | 100% | 132% | ▼ | 100% | 97% | 117% | 95% | 105% |
20250109 | 13,260 | 13,375 | 13,100 | 13,205 | 642,700 | -75 | 99% | 100% | 60% | ▼▼ | 100% | 98% | 119% | 95% | 103% |
20250110 | 13,080 | 13,205 | 13,060 | 13,100 | 663,900 | -105 | 99% | 100% | 103% | ▼▼▼ | 98% | 100% | 119% | 94% | 103% |
20250114 | 13,020 | 13,045 | 12,715 | 12,800 | 1,146,700 | -300 | 98% | 98% | 173% | ▼▼▼▼ | 100% | 101% | 121% | 92% | 100% |
20250115 | 12,865 | 12,960 | 12,735 | 12,885 | 756,500 | 85 | 101% | 100% | 66% | ▲ | 98% | 100% | 119% | 92% | 101% |
20250116 | 13,000 | 13,040 | 12,740 | 12,790 | 798,700 | -95 | 99% | 98% | 106% | ▼ | 100% | 103% | 122% | 92% | 100% |
20250117 | 12,700 | 12,840 | 12,485 | 12,755 | 994,800 | -35 | 100% | 100% | 125% | ▼▼ | 100% | 100% | 119% | 91% | 100% |
20250120 | 12,995 | 13,105 | 12,880 | 12,960 | 669,000 | 205 | 102% | 100% | 67% | ▲ | 98% | 99% | 119% | 93% | 102% |
20250121 | 13,060 | 13,060 | 12,820 | 12,855 | 433,800 | -105 | 99% | 98% | 65% | ▼ | 101% | 103% | 121% | 92% | 101% |
20250122 | 12,900 | 13,115 | 12,890 | 13,055 | 617,800 | 200 | 102% | 101% | 142% | ▲ | 99% | 102% | 119% | 94% | 102% |
20250123 | 13,130 | 13,135 | 12,965 | 12,985 | 733,500 | -70 | 99% | 99% | 119% | ▼ | 99% | 104% | 121% | 93% | 102% |
20250124 | 12,970 | 13,065 | 12,850 | 12,885 | 765,100 | -100 | 99% | 99% | 104% | ▼▼ | 99% | 119% | 120% | 92% | 101% |
20250127 | 13,015 | 13,035 | 12,790 | 12,940 | 586,200 | 55 | 100% | 99% | 77% | ▲ | 104% | 121% | 122% | 93% | 101% |
20250128 | 12,800 | 13,325 | 12,655 | 13,260 | 1,007,400 | 320 | 102% | 104% | 172% | ▲▲ | 100% | 114% | 117% | 95% | 104% |
20250129 | 13,400 | 13,585 | 13,210 | 13,435 | 1,087,500 | 175 | 101% | 100% | 108% | ▲▲▲ | 100% | 116% | 119% | 96% | 105% |
20250130 | 13,135 | 13,345 | 13,065 | 13,115 | 928,000 | -320 | 98% | 100% | 85% | ▼ | 102% | 101% | 103% | 94% | 103% |
20250131 | 15,215 | 15,770 | 14,760 | 15,525 | 5,116,700 | 2,410 | 118% | 102% | 551% | ▲ | 100% | 102% | 103% | 100% | 122% |
20250203 | 15,235 | 15,315 | 15,015 | 15,295 | 2,205,200 | -230 | 99% | 100% | 43% | ▼ | 98% | 100% | 101% | 99% | 120% |
20250204 | 15,500 | 15,605 | 15,225 | 15,255 | 1,605,000 | -40 | 100% | 98% | 73% | ▼▼ | 98% | 100% | 102% | 98% | 120% |
20250205 | 15,400 | 15,515 | 15,015 | 15,050 | 1,205,700 | -205 | 99% | 98% | 75% | ▼▼▼ | 101% | 102% | 103% | 97% | 118% |
20250206 | 15,245 | 15,530 | 15,200 | 15,425 | 1,052,500 | 375 | 102% | 101% | 87% | ▲ | 100% | 100% | 101% | 99% | 121% |
20250207 | 15,530 | 15,830 | 15,505 | 15,505 | 1,177,800 | 80 | 101% | 100% | 112% | ▲▲ | 99% | 101% | 103% | 100% | 122% |
20250210 | 15,340 | 15,395 | 15,180 | 15,235 | 748,300 | -270 | 98% | 99% | 64% | ▼ | 101% | 103% | 103% | 98% | 119% |
20250212 | 15,200 | 15,335 | 15,100 | 15,335 | 956,200 | 100 | 101% | 101% | 128% | ▲ | 100% | 101% | 102% | 99% | 120% |
20250213 | 15,490 | 15,540 | 15,340 | 15,505 | 767,300 | 170 | 101% | 100% | 80% | ▲▲ | 100% | 102% | 102% | 100% | 122% |
20250214 | 15,400 | 15,580 | 15,365 | 15,390 | 560,900 | -115 | 99% | 100% | 73% | ▼ | 100% | 99% | 103% | 99% | 121% |
20250217 | 15,400 | 15,525 | 15,315 | 15,450 | 572,900 | 60 | 100% | 100% | 102% | ▲ | 101% | 95% | 102% | 100% | 120% |
20250218 | 15,480 | 15,810 | 15,435 | 15,600 | 745,700 | 150 | 101% | 101% | 130% | ▲▲ | 100% | 96% | 101% | 100% | 121% |
20250219 | 15,600 | 15,790 | 15,455 | 15,640 | 748,600 | 40 | 100% | 100% | 100% | ▲▲▲ | 100% | 97% | 103% | 100% | 121% |
20250220 | 15,305 | 15,350 | 15,020 | 15,295 | 1,345,900 | -345 | 98% | 100% | 180% | ▼ | 101% | 104% | 108% | 98% | 119% |
20250225 | 14,670 | 14,870 | 14,645 | 14,760 | 855,000 | -535 | 97% | 101% | 64% | ▼▼ | 100% | 105% | 108% | 94% | 115% |
20250226 | 14,705 | 14,840 | 14,600 | 14,770 | 1,006,800 | 10 | 100% | 100% | 118% | ▲ | 101% | 105% | 107% | 94% | 114% |
20250227 | 14,725 | 14,910 | 14,655 | 14,910 | 890,400 | 140 | 101% | 101% | 88% | ▲▲ | 99% | 107% | 108% | 95% | 114% |
20250228 | 14,660 | 14,710 | 14,460 | 14,465 | 1,212,600 | -445 | 97% | 99% | 136% | ▼ | 102% | 106% | 106% | 92% | 110% |
20250303 | 14,900 | 15,200 | 14,765 | 15,200 | 1,069,700 | 735 | 105% | 102% | 88% | ▲ | 101% | 100% | 104% | 97% | 116% |
20250304 | 15,170 | 15,445 | 15,115 | 15,390 | 968,800 | 190 | 101% | 101% | 91% | ▲▲ | 99% | 94% | 101% | 98% | 106% |
20250305 | 15,600 | 15,715 | 15,430 | 15,475 | 955,100 | 85 | 101% | 99% | 99% | ▲▲▲ | 101% | 94% | 101% | 99% | 107% |
20250306 | 15,535 | 16,200 | 15,470 | 15,730 | 1,431,000 | 255 | 102% | 101% | 150% | ▲▲▲▲ | 99% | 96% | 103% | 100% | 109% |
20250307 | 15,335 | 15,530 | 15,185 | 15,185 | 1,032,400 | -545 | 97% | 99% | 72% | ▼ | 97% | 100% | 103% | 97% | 105% |
20250310 | 15,190 | 15,280 | 14,635 | 14,700 | 982,200 | -485 | 97% | 97% | 95% | ▼▼ | 102% | 111% | 0% | 93% | 102% |
20250311 | 14,000 | 14,265 | 13,670 | 14,250 | 1,785,700 | -450 | 97% | 102% | 182% | ▼▼▼ | 102% | 111% | 0% | 91% | 100% |
20250312 | 14,270 | 14,735 | 14,160 | 14,550 | 1,344,100 | 300 | 102% | 102% | 75% | ▲ | 99% | 107% | 0% | 92% | 102% |
20250313 | 14,750 | 14,895 | 14,595 | 14,645 | 874,200 | 95 | 101% | 99% | 65% | ▲▲ | 104% | 107% | 0% | 93% | 103% |
20250314 | 14,645 | 15,290 | 14,610 | 15,185 | 1,199,000 | 540 | 104% | 104% | 137% | ▲▲▲ | 101% | 102% | 0% | 97% | 107% |
20250317 | 15,420 | 15,630 | 15,295 | 15,560 | 1,283,900 | 375 | 102% | 101% | 107% | ▲▲▲▲ | 100% | 99% | 0% | 99% | 109% |
20250318 | 15,850 | 15,945 | 15,725 | 15,820 | 1,078,600 | 260 | 102% | 100% | 84% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 111% |
20250319 | 15,670 | 15,770 | 15,640 | 15,685 | 838,400 | -135 | 99% | 100% | 78% | ▼ | 99% | 0% | 0% | 99% | 110% |
20250321 | 15,760 | 15,830 | 15,665 | 15,665 | 1,562,900 | -20 | 100% | 99% | 186% | ▼▼ | 100% | 0% | 0% | 99% | 110% |
20250324 | 15,815 | 15,885 | 15,745 | 15,745 | 607,100 | 80 | 101% | 100% | 39% | ▲ | 99% | 0% | 0% | 100% | 110% |
20250325 | 15,920 | 15,945 | 15,710 | 15,710 | 936,600 | -35 | 100% | 99% | 154% | ▼ | % | % | % | 99% | 110% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 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) | 2025-03-26 01:22:24 |
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 |