| 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 | 1,661 | 1,681 | 1,661 | 1,669 | 500 | -18 | 99% | 100% | 83% | ▼ | 100% | 101% | 101% | 98% | 103% |
| 20240925 | 1,682 | 1,682 | 1,671 | 1,674 | 1,700 | 5 | 100% | 100% | 340% | ▲ | 100% | 99% | 99% | 98% | 103% |
| 20240926 | 1,694 | 1,694 | 1,692 | 1,692 | 300 | 18 | 101% | 100% | 18% | ▲▲ | 100% | 99% | 99% | 99% | 104% |
| 20240927 | 1,701 | 1,790 | 1,684 | 1,699 | 15,400 | 7 | 100% | 100% | 5133% | ▲▲▲ | 98% | 97% | 97% | 100% | 105% |
| 20240930 | 1,739 | 1,739 | 1,628 | 1,704 | 7,400 | 5 | 100% | 98% | 48% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 105% |
| 20241001 | 1,684 | 1,703 | 1,684 | 1,685 | 1,500 | -19 | 99% | 100% | 20% | ▼ | 99% | 100% | 95% | 99% | 104% |
| 20241002 | 1,683 | 1,698 | 1,650 | 1,671 | 1,500 | -14 | 99% | 99% | 100% | ▼▼ | 99% | 100% | 92% | 98% | 103% |
| 20241003 | 1,698 | 1,698 | 1,676 | 1,684 | 1,000 | 13 | 101% | 99% | 67% | ▲ | 101% | 101% | 92% | 99% | 104% |
| 20241004 | 1,682 | 1,697 | 1,668 | 1,692 | 3,800 | 8 | 100% | 101% | 380% | ▲▲ | 100% | 100% | 93% | 99% | 104% |
| 20241007 | 1,680 | 1,689 | 1,661 | 1,681 | 5,100 | -11 | 99% | 100% | 134% | ▼ | 100% | 100% | 93% | 99% | 104% |
| 20241008 | 1,676 | 1,684 | 1,671 | 1,684 | 3,400 | 3 | 100% | 100% | 67% | ▲ | 101% | 100% | 93% | 99% | 104% |
| 20241009 | 1,674 | 1,707 | 1,674 | 1,698 | 5,600 | 14 | 101% | 101% | 165% | ▲▲ | 99% | 96% | 92% | 100% | 103% |
| 20241010 | 1,700 | 1,708 | 1,680 | 1,680 | 3,300 | -18 | 99% | 99% | 59% | ▼ | 100% | 96% | 93% | 99% | 102% |
| 20241011 | 1,672 | 1,681 | 1,672 | 1,680 | 2,100 | 0 | 100% | 100% | 64% | -- | 100% | 91% | 93% | 99% | 102% |
| 20241015 | 1,677 | 1,680 | 1,621 | 1,680 | 6,700 | 0 | 100% | 100% | 319% | -- | 98% | 92% | 93% | 99% | 102% |
| 20241016 | 1,671 | 1,679 | 1,632 | 1,632 | 8,700 | -48 | 97% | 98% | 130% | ▼ | 98% | 94% | 96% | 96% | 100% |
| 20241017 | 1,627 | 1,669 | 1,598 | 1,598 | 28,300 | -34 | 98% | 98% | 325% | ▼▼ | 98% | 99% | 100% | 94% | 100% |
| 20241018 | 1,553 | 1,553 | 1,525 | 1,529 | 100,200 | -69 | 96% | 98% | 354% | ▼▼▼ | 100% | 102% | 102% | 90% | 100% |
| 20241021 | 1,531 | 1,541 | 1,529 | 1,529 | 13,500 | 0 | 100% | 100% | 13% | -- | 99% | 102% | 102% | 90% | 100% |
| 20241022 | 1,531 | 1,536 | 1,522 | 1,522 | 8,800 | -7 | 100% | 99% | 65% | ▼ | 101% | 102% | 102% | 89% | 100% |
| 20241023 | 1,520 | 1,539 | 1,520 | 1,530 | 4,100 | 8 | 101% | 101% | 47% | ▲ | 100% | 102% | 102% | 90% | 101% |
| 20241024 | 1,521 | 1,538 | 1,521 | 1,527 | 3,200 | -3 | 100% | 100% | 78% | ▼ | 102% | 101% | 102% | 90% | 100% |
| 20241025 | 1,527 | 1,566 | 1,527 | 1,554 | 10,600 | 27 | 102% | 102% | 331% | ▲ | 100% | 100% | 100% | 91% | 102% |
| 20241028 | 1,545 | 1,552 | 1,537 | 1,550 | 4,600 | -4 | 100% | 100% | 43% | ▼ | 100% | 101% | 100% | 91% | 102% |
| 20241029 | 1,547 | 1,547 | 1,546 | 1,546 | 6,400 | -4 | 100% | 100% | 139% | ▼▼ | 100% | 101% | 100% | 91% | 102% |
| 20241030 | 1,547 | 1,554 | 1,542 | 1,544 | 4,100 | -2 | 100% | 100% | 64% | ▼▼▼ | 100% | 101% | 101% | 91% | 101% |
| 20241031 | 1,540 | 1,540 | 1,535 | 1,540 | 2,500 | -4 | 100% | 100% | 61% | ▼▼▼▼ | 100% | 101% | 101% | 91% | 101% |
| 20241101 | 1,538 | 1,553 | 1,537 | 1,542 | 6,700 | 2 | 100% | 100% | 268% | ▲ | 101% | 101% | 101% | 91% | 101% |
| 20241105 | 1,541 | 1,559 | 1,540 | 1,556 | 5,000 | 14 | 101% | 101% | 75% | ▲▲ | 99% | 99% | 100% | 92% | 102% |
| 20241106 | 1,555 | 1,555 | 1,541 | 1,541 | 800 | -15 | 99% | 99% | 16% | ▼ | 100% | 100% | 100% | 91% | 101% |
| 20241107 | 1,555 | 1,555 | 1,540 | 1,555 | 1,700 | 14 | 101% | 100% | 213% | ▲ | 101% | 101% | 100% | 92% | 102% |
| 20241108 | 1,542 | 1,554 | 1,542 | 1,554 | 300 | -1 | 100% | 101% | 18% | ▼ | 99% | 99% | 100% | 93% | 102% |
| 20241111 | 1,553 | 1,553 | 1,542 | 1,543 | 3,600 | -11 | 99% | 99% | 1200% | ▼▼ | 99% | 99% | 100% | 92% | 101% |
| 20241112 | 1,550 | 1,550 | 1,542 | 1,542 | 200 | -1 | 100% | 99% | 6% | ▼▼▼ | 101% | 101% | 100% | 92% | 101% |
| 20241113 | 1,539 | 1,550 | 1,538 | 1,550 | 1,600 | 8 | 101% | 101% | 800% | ▲ | 99% | 100% | 100% | 95% | 102% |
| 20241114 | 1,550 | 1,550 | 1,535 | 1,535 | 900 | -15 | 99% | 99% | 56% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20241115 | 1,534 | 1,552 | 1,531 | 1,541 | 1,400 | 6 | 100% | 100% | 156% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241118 | 1,535 | 1,535 | 1,535 | 1,535 | 200 | -6 | 100% | 100% | 14% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241119 | 1,550 | 1,550 | 1,528 | 1,550 | 1,500 | 15 | 101% | 100% | 750% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241120 | 1,550 | 1,550 | 1,545 | 1,545 | 800 | -5 | 100% | 100% | 53% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241121 | 1,545 | 1,550 | 1,545 | 1,550 | 1,000 | 5 | 100% | 100% | 125% | ▲ | 101% | 100% | 100% | 100% | 102% |
| 20241122 | 1,540 | 1,549 | 1,540 | 1,549 | 800 | -1 | 100% | 101% | 80% | ▼ | 99% | 99% | 100% | 100% | 101% |
| 20241125 | 1,553 | 1,553 | 1,542 | 1,542 | 700 | -7 | 100% | 99% | 88% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241126 | 1,547 | 1,550 | 1,533 | 1,549 | 1,100 | 7 | 100% | 100% | 157% | ▲ | 100% | 99% | 99% | 100% | 101% |
| 20241127 | 1,549 | 1,549 | 1,538 | 1,543 | 500 | -6 | 100% | 100% | 45% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241128 | 1,536 | 1,541 | 1,536 | 1,541 | 300 | -2 | 100% | 100% | 60% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241129 | 1,541 | 1,541 | 1,533 | 1,540 | 3,600 | -1 | 100% | 100% | 1200% | ▼▼▼ | 99% | 99% | 99% | 99% | 100% |
| 20241202 | 1,547 | 1,547 | 1,535 | 1,535 | 700 | -5 | 100% | 99% | 19% | ▼▼▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241203 | 1,537 | 1,538 | 1,522 | 1,538 | 800 | 3 | 100% | 100% | 114% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20241204 | 1,540 | 1,540 | 1,535 | 1,535 | 800 | -3 | 100% | 100% | 100% | ▼ | 100% | 100% | 99% | 99% | 100% |
| 20241205 | 1,540 | 1,540 | 1,539 | 1,539 | 600 | 4 | 100% | 100% | 75% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20241206 | 1,533 | 1,537 | 1,533 | 1,537 | 400 | -2 | 100% | 100% | 67% | ▼ | 101% | 100% | 0% | 99% | 100% |
| 20241209 | 1,533 | 1,544 | 1,533 | 1,544 | 500 | 7 | 100% | 101% | 125% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 1,540 | 1,546 | 1,535 | 1,546 | 4,400 | 2 | 100% | 100% | 880% | ▲▲ | 99% | 99% | 0% | 100% | 101% |
| 20241211 | 1,547 | 1,547 | 1,535 | 1,538 | 600 | -8 | 99% | 99% | 14% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 1,536 | 1,538 | 1,533 | 1,538 | 1,500 | 0 | 100% | 100% | 250% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 1,531 | 1,537 | 1,531 | 1,537 | 400 | -1 | 100% | 100% | 27% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241216 | 1,537 | 1,545 | 1,530 | 1,530 | 13,400 | -7 | 100% | 100% | 3350% | ▼▼ | 101% | 100% | 0% | 99% | 100% |
| 20241217 | 1,528 | 1,539 | 1,527 | 1,537 | 5,500 | 7 | 100% | 101% | 41% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 1,529 | 1,537 | 1,525 | 1,525 | 1,300 | -12 | 99% | 100% | 24% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 1,530 | 1,530 | 1,502 | 1,530 | 3,100 | 5 | 100% | 100% | 238% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 1,523 | 1,532 | 1,510 | 1,525 | 1,700 | -5 | 100% | 100% | 55% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 76,500 | 0 | 27,000 | 0 | 49,500 |
| 2024-12-06 | 0 | 76,500 | 0 | 26,900 | 0 | 49,600 |
| 2024-11-29 | 0 | 76,300 | 0 | 26,900 | 0 | 49,400 |
| 2024-11-22 | 0 | 77,400 | 0 | 26,900 | 0 | 50,500 |
| 2024-11-15 | 0 | 81,400 | 0 | 25,600 | 0 | 55,800 |
| 2024-11-08 | 0 | 84,000 | 0 | 25,600 | 0 | 58,400 |
| 2024-11-01 | 0 | 83,900 | 0 | 24,400 | 0 | 59,500 |
| 2024-10-25 | 0 | 83,600 | 0 | 24,300 | 0 | 59,300 |
| 2024-10-18 | 0 | 82,600 | 0 | 21,700 | 0 | 60,900 |
| 2024-10-11 | 0 | 53,300 | 0 | 15,100 | 0 | 38,200 |
| 2024-10-04 | 100 | 55,200 | 100 | 14,600 | 0 | 40,600 |
| 2024-09-27 | 2,100 | 56,800 | 2,100 | 16,400 | 0 | 40,400 |
| 2024-09-20 | 0 | 55,700 | 0 | 15,100 | 0 | 40,600 |
| 2024-09-13 | 0 | 55,700 | 0 | 15,100 | 0 | 40,600 |
| 2024-09-06 | 0 | 52,500 | 0 | 15,600 | 0 | 36,900 |
| 2024-08-30 | 0 | 55,900 | 0 | 15,100 | 0 | 40,800 |
| 2024-08-23 | 0 | 60,400 | 0 | 15,200 | 0 | 45,200 |
| 2024-08-16 | 0 | 60,600 | 0 | 15,500 | 0 | 45,100 |
| 2024-08-09 | 0 | 61,800 | 0 | 16,100 | 0 | 45,700 |
| 2024-08-02 | 0 | 70,600 | 0 | 20,500 | 0 | 50,100 |
| 2024-07-26 | 0 | 87,700 | 0 | 30,300 | 0 | 57,400 |
| 2024-07-19 | 0 | 87,100 | 0 | 29,700 | 0 | 57,400 |
| 2024-07-12 | 0 | 89,200 | 0 | 29,500 | 0 | 59,700 |
| 2024-07-05 | 300 | 88,400 | 300 | 28,800 | 0 | 59,600 |
| 2024-06-28 | 0 | 88,400 | 0 | 30,000 | 0 | 58,400 |
| 2024-06-21 | 0 | 85,700 | 0 | 30,600 | 0 | 55,100 |
| 2024-06-14 | 0 | 79,600 | 0 | 31,200 | 0 | 48,400 |
| 2024-06-07 | 0 | 80,100 | 0 | 31,200 | 0 | 48,900 |
| 2024-05-31 | 0 | 79,600 | 0 | 30,600 | 0 | 49,000 |
| 2024-05-24 | 0 | 79,600 | 0 | 30,300 | 0 | 49,300 |
| 2024-05-17 | 0 | 79,000 | 0 | 28,900 | 0 | 50,100 |
| 2024-05-10 | 0 | 77,900 | 0 | 30,500 | 0 | 47,400 |
| 2024-05-02 | 0 | 73,000 | 0 | 29,500 | 0 | 43,500 |
| 2024-04-26 | 0 | 73,300 | 0 | 29,800 | 0 | 43,500 |
| 2024-04-19 | 0 | 71,600 | 0 | 28,200 | 0 | 43,400 |
| 2024-04-12 | 0 | 68,900 | 0 | 25,500 | 0 | 43,400 |
| 2024-04-05 | 0 | 65,000 | 0 | 25,400 | 0 | 39,600 |
| 2024-03-29 | 0 | 64,300 | 0 | 25,000 | 0 | 39,300 |
| 2024-03-22 | 0 | 66,700 | 0 | 27,700 | 0 | 39,000 |
| 2024-03-15 | 0 | 65,800 | 0 | 25,000 | 0 | 40,800 |
| 2024-03-08 | 0 | 68,400 | 0 | 20,100 | 0 | 48,300 |
| 2024-03-01 | 0 | 41,900 | 0 | 16,100 | 0 | 25,800 |
| 2024-02-22 | 0 | 39,800 | 0 | 17,000 | 0 | 22,800 |
| 2024-02-16 | 0 | 35,700 | 0 | 16,800 | 0 | 18,900 |
| 2024-02-09 | 0 | 38,000 | 0 | 17,200 | 0 | 20,800 |
| 2024-02-02 | 0 | 38,500 | 0 | 17,200 | 0 | 21,300 |
| 2024-01-26 | 0 | 38,300 | 0 | 17,200 | 0 | 21,100 |
| 2024-01-19 | 0 | 39,000 | 0 | 17,200 | 0 | 21,800 |
| 2024-01-12 | 0 | 40,600 | 0 | 17,200 | 0 | 23,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 10:30 | ニューテック | 株式の立会外分売終了に関するお知らせ |
| 20241017 | 16:30 | ニューテック | 株式の立会外分売実施に関するお知らせ |
| 20241004 | 15:00 | ニューテック | 2025年２月期 第２四半期決算短信〔日本基準〕(連結) |
| 20241004 | 15:30 | ニューテック | 株式の立会外分売に関するお知らせ |
| 20240926 | 15:00 | ニューテック | 第２四半期累計期間連結業績予想の修正に関するお知らせ |
| 20240719 | 15:00 | ニューテック | 取締役及び従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240705 | 15:00 | ニューテック | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240705 | 15:00 | ニューテック | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240619 | 15:00 | ニューテック | 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240412 | 15:00 | ニューテック | 2024年2月期 決算短信〔日本基準〕(連結) |
| 20240412 | 15:00 | ニューテック | 取締役候補者の決定に関するお知らせ |
| 20240412 | 15:00 | ニューテック | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240412 | 15:00 | ニューテック | 従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240214 | 15:00 | ニューテック | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240109 | 15:00 | ニューテック | 2024年２月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKAV | 350 | 2024-10-25 15:26 | 株式会社ニューテック | 光通信株式会社 | 変更報告書 |
| S100UAAB | 350 | 2024-09-02 15:11 | 株式会社ニューテック | 光通信株式会社 | 変更報告書 |
| S100U11T | 350 | 2024-07-16 15:13 | 株式会社ニューテック | 光通信株式会社 | 大量保有報告書 |
| S100U0HM | 360 | 2024-07-08 14:39 | 株式会社ニューテック | 笠原啓子 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U0FV | 350 | 2024-07-08 11:51 | 株式会社ニューテック | 笠原啓子 | 変更報告書 |
| S100T2BZ | 350 | 2024-07-05 11:36 | 株式会社ニューテック | 笠原啓子 | 変更報告書 |
| S100Q067 | 350 | 2023-01-24 09:43 | 株式会社ニューテック | 笠原 康人 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6734 | 1 | 株式会社ニューテック | 2024-12-21 22:24:34 |
| 6734 | 2 | Dropbox | 2024-07-05 23:28:04 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:51 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:50 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:49 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:48 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:47 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:46 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-18 17:35:37 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-18 17:35:35 |