| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,684 | 1,684 | 1,659 | 1,659 | 4,100 | -31 | 98% | 99% | 66% | ▼▼ | 101% | 101% | 102% | 94% | 102% |
| 20240726 | 1,659 | 1,685 | 1,659 | 1,681 | 2,200 | 22 | 101% | 101% | 54% | ▲ | 99% | 98% | 100% | 95% | 104% |
| 20240729 | 1,698 | 1,698 | 1,677 | 1,687 | 1,100 | 6 | 100% | 99% | 50% | ▲▲ | 100% | 95% | 101% | 95% | 104% |
| 20240730 | 1,687 | 1,687 | 1,675 | 1,682 | 4,300 | -5 | 100% | 100% | 391% | ▼ | 100% | 89% | 101% | 95% | 104% |
| 20240731 | 1,679 | 1,681 | 1,672 | 1,672 | 600 | -10 | 99% | 100% | 14% | ▼▼ | 99% | 91% | 101% | 95% | 103% |
| 20240801 | 1,677 | 1,682 | 1,662 | 1,662 | 8,500 | -10 | 99% | 99% | 1417% | ▼▼▼ | 97% | 96% | 102% | 94% | 103% |
| 20240802 | 1,662 | 1,734 | 1,607 | 1,607 | 24,900 | -55 | 97% | 97% | 293% | ▼▼▼▼ | 87% | 105% | 106% | 92% | 100% |
| 20240805 | 1,601 | 1,601 | 1,361 | 1,399 | 10,400 | -208 | 87% | 87% | 42% | ▼▼▼▼▼ | 103% | 115% | 117% | 80% | 100% |
| 20240806 | 1,459 | 1,501 | 1,440 | 1,501 | 2,900 | 102 | 107% | 103% | 28% | ▲ | 103% | 114% | 115% | 86% | 107% |
| 20240807 | 1,478 | 1,590 | 1,478 | 1,518 | 2,100 | 17 | 101% | 103% | 72% | ▲▲ | 105% | 112% | 113% | 87% | 109% |
| 20240808 | 1,508 | 1,590 | 1,508 | 1,590 | 2,200 | 72 | 105% | 105% | 105% | ▲▲▲ | 103% | 103% | 104% | 91% | 114% |
| 20240809 | 1,628 | 1,810 | 1,628 | 1,681 | 5,300 | 91 | 106% | 103% | 241% | ▲▲▲▲ | 98% | 98% | 100% | 96% | 120% |
| 20240813 | 1,698 | 1,700 | 1,665 | 1,671 | 2,200 | -10 | 99% | 98% | 42% | ▼ | 100% | 101% | 101% | 95% | 119% |
| 20240814 | 1,678 | 1,697 | 1,670 | 1,682 | 1,700 | 11 | 101% | 100% | 77% | ▲ | 100% | 101% | 101% | 96% | 120% |
| 20240815 | 1,679 | 1,682 | 1,666 | 1,675 | 1,700 | -7 | 100% | 100% | 100% | ▼ | 99% | 101% | 101% | 97% | 120% |
| 20240816 | 1,684 | 1,684 | 1,665 | 1,672 | 800 | -3 | 100% | 99% | 47% | ▼▼ | 100% | 101% | 102% | 98% | 120% |
| 20240819 | 1,662 | 1,678 | 1,638 | 1,662 | 3,300 | -10 | 99% | 100% | 413% | ▼▼▼ | 102% | 101% | 102% | 98% | 119% |
| 20240820 | 1,673 | 1,700 | 1,672 | 1,700 | 2,100 | 38 | 102% | 102% | 64% | ▲ | 100% | 99% | 100% | 100% | 122% |
| 20240821 | 1,700 | 1,711 | 1,700 | 1,700 | 3,600 | 0 | 100% | 100% | 171% | -- | 98% | 100% | 101% | 100% | 122% |
| 20240822 | 1,689 | 1,693 | 1,652 | 1,657 | 900 | -43 | 97% | 98% | 25% | ▼ | 100% | 101% | 102% | 97% | 118% |
| 20240823 | 1,670 | 1,675 | 1,670 | 1,675 | 300 | 18 | 101% | 100% | 33% | ▲ | 102% | 102% | 102% | 99% | 120% |
| 20240826 | 1,660 | 1,695 | 1,620 | 1,690 | 8,800 | 15 | 101% | 102% | 2933% | ▲▲ | 100% | 101% | 101% | 99% | 121% |
| 20240827 | 1,690 | 1,690 | 1,685 | 1,685 | 300 | -5 | 100% | 100% | 3% | ▼ | 102% | 102% | 102% | 99% | 120% |
| 20240828 | 1,660 | 1,685 | 1,660 | 1,685 | 1,000 | 0 | 100% | 102% | 333% | -- | 100% | 101% | 101% | 99% | 120% |
| 20240829 | 1,685 | 1,685 | 1,685 | 1,685 | 300 | 0 | 100% | 100% | 30% | -- | 101% | 101% | 102% | 99% | 120% |
| 20240830 | 1,666 | 1,678 | 1,666 | 1,678 | 700 | -7 | 100% | 101% | 233% | ▼ | 101% | 100% | 101% | 99% | 120% |
| 20240902 | 1,685 | 1,750 | 1,679 | 1,701 | 2,600 | 23 | 101% | 101% | 371% | ▲ | 100% | 99% | 100% | 100% | 122% |
| 20240903 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 | 0 | 100% | 100% | 38% | -- | 100% | 102% | 102% | 100% | 113% |
| 20240904 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | -31 | 98% | 100% | 10% | ▼ | 101% | 102% | 102% | 98% | 110% |
| 20240905 | 1,670 | 1,710 | 1,670 | 1,681 | 500 | 11 | 101% | 101% | 500% | ▲ | 99% | 102% | 104% | 99% | 106% |
| 20240906 | 1,641 | 1,681 | 1,615 | 1,620 | 4,100 | -61 | 96% | 99% | 820% | ▼ | 104% | 104% | 105% | 95% | 100% |
| 20240909 | 1,620 | 1,681 | 1,501 | 1,681 | 2,700 | 61 | 104% | 104% | 66% | ▲ | 101% | 100% | 101% | 99% | 104% |
| 20240910 | 1,681 | 1,700 | 1,681 | 1,700 | 3,300 | 19 | 101% | 101% | 122% | ▲▲ | 101% | 101% | 103% | 100% | 105% |
| 20240911 | 1,660 | 1,681 | 1,660 | 1,681 | 400 | -19 | 99% | 101% | 12% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20240912 | 1,681 | 1,681 | 1,681 | 1,681 | 1,000 | 0 | 100% | 100% | 250% | -- | 100% | 100% | 101% | 99% | 104% |
| 20240913 | 1,680 | 1,680 | 1,679 | 1,680 | 1,200 | -1 | 100% | 100% | 120% | ▼ | 98% | 99% | 101% | 99% | 104% |
| 20240917 | 1,689 | 1,689 | 1,649 | 1,649 | 200 | -31 | 98% | 98% | 17% | ▼▼ | 103% | 104% | 104% | 97% | 102% |
| 20240919 | 1,630 | 1,675 | 1,630 | 1,675 | 400 | 26 | 102% | 103% | 200% | ▲ | 102% | 103% | 103% | 98% | 103% |
| 20240920 | 1,650 | 1,687 | 1,650 | 1,687 | 600 | 12 | 101% | 102% | 150% | ▲▲ | 100% | 103% | 102% | 99% | 104% |
| 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% | 90% | 98% | 103% |
| 20241003 | 1,698 | 1,698 | 1,676 | 1,684 | 1,000 | 13 | 101% | 99% | 67% | ▲ | 101% | 101% | 91% | 99% | 104% |
| 20241004 | 1,682 | 1,697 | 1,668 | 1,692 | 3,800 | 8 | 100% | 101% | 380% | ▲▲ | 100% | 100% | 91% | 99% | 104% |
| 20241007 | 1,680 | 1,689 | 1,661 | 1,681 | 5,100 | -11 | 99% | 100% | 134% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241008 | 1,676 | 1,684 | 1,671 | 1,684 | 3,400 | 3 | 100% | 100% | 67% | ▲ | 101% | 100% | 0% | 99% | 104% |
| 20241009 | 1,674 | 1,707 | 1,674 | 1,698 | 5,600 | 14 | 101% | 101% | 165% | ▲▲ | 99% | 96% | 0% | 100% | 103% |
| 20241010 | 1,700 | 1,708 | 1,680 | 1,680 | 3,300 | -18 | 99% | 99% | 59% | ▼ | 100% | 96% | 0% | 99% | 102% |
| 20241011 | 1,672 | 1,681 | 1,672 | 1,680 | 2,100 | 0 | 100% | 100% | 64% | -- | 100% | 91% | 0% | 99% | 102% |
| 20241015 | 1,677 | 1,680 | 1,621 | 1,680 | 6,700 | 0 | 100% | 100% | 319% | -- | 98% | 92% | 0% | 99% | 102% |
| 20241016 | 1,671 | 1,679 | 1,632 | 1,632 | 8,700 | -48 | 97% | 98% | 130% | ▼ | 98% | 94% | 0% | 96% | 100% |
| 20241017 | 1,627 | 1,669 | 1,598 | 1,598 | 28,300 | -34 | 98% | 98% | 325% | ▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20241018 | 1,553 | 1,553 | 1,525 | 1,529 | 100,200 | -69 | 96% | 98% | 354% | ▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 1,531 | 1,541 | 1,529 | 1,529 | 13,500 | 0 | 100% | 100% | 13% | -- | 99% | 0% | 0% | 90% | 100% |
| 20241022 | 1,531 | 1,536 | 1,522 | 1,522 | 8,800 | -7 | 100% | 99% | 65% | ▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-23 00:26:24 |
| 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 |