| 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 | 820 | 845 | 820 | 845 | 1,600 | 30 | 104% | 103% | 36% | ▲ | 99% | 98% | 103% | 100% | 106% |
| 20240925 | 854 | 854 | 845 | 845 | 2,000 | 0 | 100% | 99% | 125% | -- | 100% | 98% | 107% | 100% | 106% |
| 20240926 | 845 | 845 | 845 | 845 | 1,500 | 0 | 100% | 100% | 75% | -- | 100% | 98% | 107% | 100% | 106% |
| 20240927 | 845 | 845 | 844 | 844 | 700 | -1 | 100% | 100% | 47% | ▼ | 100% | 103% | 111% | 100% | 106% |
| 20240930 | 832 | 833 | 832 | 833 | 700 | -11 | 99% | 100% | 100% | ▼▼ | 98% | 104% | 113% | 99% | 104% |
| 20241001 | 833 | 833 | 816 | 816 | 700 | -17 | 98% | 98% | 100% | ▼▼▼ | 102% | 106% | 115% | 97% | 101% |
| 20241002 | 815 | 831 | 815 | 830 | 1,700 | 14 | 102% | 102% | 243% | ▲ | 100% | 104% | 112% | 98% | 103% |
| 20241003 | 834 | 849 | 830 | 830 | 2,600 | 0 | 100% | 100% | 153% | -- | 103% | 105% | 113% | 98% | 103% |
| 20241004 | 830 | 860 | 830 | 859 | 2,200 | 29 | 103% | 103% | 85% | ▲ | 100% | 101% | 109% | 100% | 107% |
| 20241007 | 863 | 863 | 860 | 863 | 1,400 | 4 | 100% | 100% | 64% | ▲▲ | 100% | 102% | 109% | 100% | 107% |
| 20241008 | 863 | 865 | 863 | 865 | 800 | 2 | 100% | 100% | 57% | ▲▲▲ | 100% | 102% | 108% | 100% | 107% |
| 20241009 | 865 | 867 | 863 | 867 | 1,200 | 2 | 100% | 100% | 150% | ▲▲▲▲ | 100% | 101% | 108% | 100% | 108% |
| 20241010 | 867 | 870 | 867 | 870 | 600 | 3 | 100% | 100% | 50% | ▲▲▲▲▲ | 100% | 101% | 108% | 100% | 108% |
| 20241011 | 870 | 870 | 870 | 870 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 107% | 100% | 107% |
| 20241015 | 877 | 880 | 877 | 880 | 1,000 | 10 | 101% | 100% | 200% | ▲ | 97% | 100% | 107% | 100% | 109% |
| 20241016 | 880 | 880 | 850 | 850 | 400 | -30 | 97% | 97% | 40% | ▼ | 104% | 104% | 115% | 97% | 105% |
| 20241017 | 850 | 880 | 850 | 880 | 500 | 30 | 104% | 104% | 125% | ▲ | 99% | 102% | 110% | 100% | 108% |
| 20241018 | 888 | 888 | 880 | 880 | 300 | 0 | 100% | 99% | 60% | -- | 100% | 103% | 111% | 100% | 108% |
| 20241021 | 880 | 880 | 880 | 880 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 105% | 111% | 100% | 108% |
| 20241022 | 880 | 880 | 875 | 880 | 700 | 0 | 100% | 100% | 350% | -- | 100% | 106% | 111% | 100% | 108% |
| 20241023 | 881 | 881 | 880 | 880 | 200 | 0 | 100% | 100% | 29% | -- | 103% | 107% | 111% | 100% | 108% |
| 20241024 | 880 | 908 | 880 | 908 | 2,100 | 28 | 103% | 103% | 1050% | ▲ | 97% | 99% | 110% | 100% | 111% |
| 20241025 | 938 | 938 | 907 | 907 | 2,100 | -1 | 100% | 97% | 100% | ▼ | 103% | 103% | 116% | 100% | 111% |
| 20241028 | 892 | 921 | 890 | 921 | 1,000 | 14 | 102% | 103% | 48% | ▲ | 100% | 100% | 110% | 100% | 113% |
| 20241029 | 935 | 938 | 935 | 938 | 1,300 | 17 | 102% | 100% | 130% | ▲▲ | 98% | 98% | 121% | 100% | 115% |
| 20241030 | 950 | 950 | 920 | 931 | 700 | -7 | 99% | 98% | 54% | ▼ | 99% | 100% | 123% | 99% | 112% |
| 20241031 | 931 | 931 | 920 | 921 | 300 | -10 | 99% | 99% | 43% | ▼▼ | 96% | 99% | 122% | 98% | 111% |
| 20241101 | 936 | 948 | 901 | 901 | 800 | -20 | 98% | 96% | 267% | ▼▼▼ | 103% | 103% | 127% | 96% | 106% |
| 20241105 | 901 | 931 | 901 | 931 | 200 | 30 | 103% | 103% | 25% | ▲ | 101% | 104% | 126% | 99% | 110% |
| 20241106 | 910 | 915 | 910 | 915 | 500 | -16 | 98% | 101% | 250% | ▼ | 100% | 102% | 123% | 98% | 108% |
| 20241107 | 928 | 943 | 913 | 928 | 600 | 13 | 101% | 100% | 120% | ▲ | 100% | 105% | 124% | 99% | 109% |
| 20241111 | 926 | 926 | 910 | 924 | 900 | -4 | 100% | 100% | 150% | ▼ | 99% | 106% | 126% | 99% | 109% |
| 20241112 | 922 | 923 | 910 | 910 | 500 | -14 | 98% | 99% | 56% | ▼▼ | 102% | 104% | 133% | 97% | 107% |
| 20241113 | 924 | 945 | 924 | 945 | 400 | 35 | 104% | 102% | 80% | ▲ | 99% | 102% | 132% | 100% | 111% |
| 20241114 | 930 | 930 | 925 | 925 | 200 | -20 | 98% | 99% | 50% | ▼ | 102% | 100% | 128% | 98% | 109% |
| 20241115 | 954 | 984 | 943 | 975 | 8,900 | 50 | 105% | 102% | 4450% | ▲ | 99% | 99% | 139% | 100% | 111% |
| 20241118 | 970 | 970 | 933 | 961 | 1,400 | -14 | 99% | 99% | 16% | ▼ | 98% | 107% | 140% | 99% | 109% |
| 20241119 | 961 | 961 | 946 | 946 | 400 | -15 | 98% | 98% | 29% | ▼▼ | 100% | 108% | 142% | 97% | 108% |
| 20241120 | 951 | 951 | 949 | 949 | 600 | 3 | 100% | 100% | 150% | ▲ | 99% | 105% | 144% | 97% | 108% |
| 20241121 | 958 | 958 | 950 | 951 | 600 | 2 | 100% | 99% | 100% | ▲▲ | 101% | 120% | 145% | 98% | 108% |
| 20241122 | 952 | 960 | 933 | 960 | 3,800 | 9 | 101% | 101% | 633% | ▲▲▲ | 105% | 117% | 141% | 98% | 107% |
| 20241125 | 979 | 1,031 | 964 | 1,031 | 10,000 | 71 | 107% | 105% | 263% | ▲▲▲▲ | 99% | 109% | 135% | 100% | 114% |
| 20241126 | 1,018 | 1,018 | 980 | 1,005 | 6,100 | -26 | 97% | 99% | 61% | ▼ | 102% | 107% | 141% | 97% | 112% |
| 20241127 | 975 | 1,007 | 960 | 995 | 5,500 | -10 | 99% | 102% | 90% | ▼▼ | 116% | 106% | 140% | 97% | 110% |
| 20241128 | 986 | 1,145 | 983 | 1,145 | 35,600 | 150 | 115% | 116% | 647% | ▲ | 101% | 101% | 125% | 100% | 127% |
| 20241129 | 1,099 | 1,175 | 1,084 | 1,114 | 79,500 | -31 | 97% | 101% | 223% | ▼ | 93% | 103% | 125% | 97% | 124% |
| 20241202 | 1,100 | 1,100 | 1,015 | 1,028 | 24,300 | -86 | 92% | 93% | 31% | ▼▼ | 101% | 113% | 134% | 90% | 114% |
| 20241203 | 1,027 | 1,057 | 991 | 1,039 | 16,300 | 11 | 101% | 101% | 67% | ▲ | 100% | 118% | 133% | 91% | 114% |
| 20241204 | 1,039 | 1,048 | 1,012 | 1,044 | 6,300 | 5 | 100% | 100% | 39% | ▲▲ | 107% | 117% | 125% | 91% | 115% |
| 20241205 | 1,045 | 1,128 | 1,032 | 1,114 | 20,100 | 70 | 107% | 107% | 319% | ▲▲▲ | 100% | 107% | 110% | 97% | 122% |
| 20241206 | 1,134 | 1,159 | 1,103 | 1,134 | 13,900 | 20 | 102% | 100% | 69% | ▲▲▲▲ | 102% | 119% | 0% | 99% | 125% |
| 20241209 | 1,137 | 1,218 | 1,128 | 1,163 | 21,200 | 29 | 103% | 102% | 153% | ▲▲▲▲▲ | 104% | 114% | 0% | 100% | 128% |
| 20241210 | 1,180 | 1,226 | 1,168 | 1,225 | 17,700 | 62 | 105% | 104% | 83% | ▲▲▲▲▲▲ | 97% | 108% | 0% | 100% | 132% |
| 20241211 | 1,246 | 1,249 | 1,166 | 1,209 | 24,200 | -16 | 99% | 97% | 137% | ▼ | 100% | 113% | 0% | 99% | 131% |
| 20241212 | 1,219 | 1,219 | 1,176 | 1,213 | 28,400 | 4 | 100% | 100% | 117% | ▲ | 107% | 110% | 0% | 99% | 128% |
| 20241213 | 1,255 | 1,475 | 1,250 | 1,349 | 313,700 | 136 | 111% | 107% | 1105% | ▲▲ | 104% | 101% | 0% | 100% | 143% |
| 20241216 | 1,290 | 1,360 | 1,280 | 1,341 | 38,900 | -8 | 99% | 104% | 12% | ▼ | 99% | 92% | 0% | 99% | 142% |
| 20241217 | 1,356 | 1,356 | 1,252 | 1,337 | 24,300 | -4 | 100% | 99% | 62% | ▼▼ | 99% | 0% | 0% | 99% | 141% |
| 20241218 | 1,392 | 1,411 | 1,350 | 1,379 | 47,600 | 42 | 103% | 99% | 196% | ▲ | 98% | 0% | 0% | 100% | 145% |
| 20241219 | 1,326 | 1,390 | 1,285 | 1,306 | 30,700 | -73 | 95% | 98% | 64% | ▼ | 94% | 0% | 0% | 95% | 136% |
| 20241220 | 1,336 | 1,336 | 1,240 | 1,251 | 38,000 | -55 | 96% | 94% | 124% | ▼▼ | % | % | % | 91% | 126% |
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 | 137,500 | 0 | 67,500 | 0 | 70,000 |
| 2024-12-06 | 0 | 79,900 | 0 | 36,200 | 0 | 43,700 |
| 2024-11-29 | 0 | 74,300 | 0 | 34,000 | 0 | 40,300 |
| 2024-11-22 | 0 | 57,500 | 0 | 24,900 | 0 | 32,600 |
| 2024-11-15 | 0 | 56,600 | 0 | 24,800 | 0 | 31,800 |
| 2024-11-08 | 0 | 56,200 | 0 | 24,500 | 0 | 31,700 |
| 2024-11-01 | 0 | 56,300 | 0 | 24,500 | 0 | 31,800 |
| 2024-10-25 | 0 | 56,200 | 0 | 24,500 | 0 | 31,700 |
| 2024-10-18 | 0 | 56,200 | 0 | 24,500 | 0 | 31,700 |
| 2024-10-11 | 0 | 56,300 | 0 | 24,500 | 0 | 31,800 |
| 2024-10-04 | 0 | 56,600 | 0 | 24,300 | 0 | 32,300 |
| 2024-09-27 | 0 | 55,000 | 0 | 22,600 | 0 | 32,400 |
| 2024-09-20 | 0 | 54,600 | 0 | 22,000 | 0 | 32,600 |
| 2024-09-13 | 0 | 58,300 | 0 | 25,700 | 0 | 32,600 |
| 2024-09-06 | 0 | 57,900 | 0 | 25,300 | 0 | 32,600 |
| 2024-08-30 | 0 | 57,900 | 0 | 25,800 | 0 | 32,100 |
| 2024-08-23 | 0 | 83,500 | 0 | 51,200 | 0 | 32,300 |
| 2024-08-16 | 0 | 82,600 | 0 | 50,300 | 0 | 32,300 |
| 2024-08-09 | 0 | 81,500 | 0 | 49,200 | 0 | 32,300 |
| 2024-08-02 | 0 | 80,600 | 0 | 47,900 | 0 | 32,700 |
| 2024-07-26 | 0 | 78,500 | 0 | 45,400 | 0 | 33,100 |
| 2024-07-19 | 0 | 78,900 | 0 | 46,000 | 0 | 32,900 |
| 2024-07-12 | 0 | 80,600 | 0 | 47,800 | 0 | 32,800 |
| 2024-07-05 | 0 | 79,300 | 0 | 45,900 | 0 | 33,400 |
| 2024-06-28 | 0 | 78,600 | 0 | 45,200 | 0 | 33,400 |
| 2024-06-21 | 0 | 76,400 | 0 | 43,900 | 0 | 32,500 |
| 2024-06-14 | 0 | 73,500 | 0 | 42,300 | 0 | 31,200 |
| 2024-06-07 | 0 | 73,400 | 0 | 42,100 | 0 | 31,300 |
| 2024-05-31 | 0 | 73,200 | 0 | 41,800 | 0 | 31,400 |
| 2024-05-24 | 0 | 74,000 | 0 | 37,700 | 0 | 36,300 |
| 2024-05-17 | 0 | 75,600 | 0 | 39,100 | 0 | 36,500 |
| 2024-05-10 | 0 | 75,000 | 0 | 38,800 | 0 | 36,200 |
| 2024-05-02 | 0 | 75,000 | 0 | 38,800 | 0 | 36,200 |
| 2024-04-26 | 0 | 75,100 | 0 | 38,800 | 0 | 36,300 |
| 2024-04-19 | 0 | 75,200 | 0 | 38,900 | 0 | 36,300 |
| 2024-04-12 | 0 | 73,700 | 0 | 37,600 | 0 | 36,100 |
| 2024-04-05 | 0 | 73,700 | 0 | 37,600 | 0 | 36,100 |
| 2024-03-29 | 0 | 73,500 | 0 | 37,300 | 0 | 36,200 |
| 2024-03-22 | 0 | 73,200 | 0 | 37,100 | 0 | 36,100 |
| 2024-03-15 | 0 | 70,400 | 0 | 34,400 | 0 | 36,000 |
| 2024-03-08 | 0 | 70,400 | 0 | 34,400 | 0 | 36,000 |
| 2024-03-01 | 0 | 70,400 | 0 | 34,400 | 0 | 36,000 |
| 2024-02-22 | 0 | 70,000 | 0 | 34,200 | 0 | 35,800 |
| 2024-02-16 | 0 | 71,100 | 0 | 34,300 | 0 | 36,800 |
| 2024-02-09 | 0 | 70,500 | 0 | 33,500 | 0 | 37,000 |
| 2024-02-02 | 0 | 70,800 | 0 | 33,400 | 0 | 37,400 |
| 2024-01-26 | 0 | 70,800 | 0 | 33,400 | 0 | 37,400 |
| 2024-01-19 | 0 | 71,400 | 0 | 33,500 | 0 | 37,900 |
| 2024-01-12 | 0 | 71,400 | 0 | 33,900 | 0 | 37,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U893 | 350 | 2024-08-16 15:34 | 株式会社エ ヌ・シ ー・エ ヌ | マッコーリー バンク リミテッド | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7057 | 1 | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-12-21 22:28:40 |
| 7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 5 | 2024-06-18 18:25:19 |
| 7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 4 | 2024-06-18 18:25:17 |
| 7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 3 | 2024-06-18 18:25:16 |
| 7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 2 | 2024-06-18 18:25:15 |
| 7057 | 2 | IRポリシー | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-18 18:25:12 |
| 7057 | 2 | コーポレート・ガバナンス | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-18 18:25:11 |
| 7057 | 2 | 株式情報 | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-18 18:25:10 |
| 7057 | 2 | IRに関するお問い合わせ | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-15 10:18:23 |
| 7057 | 2 | 免責事項 | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-15 02:36:44 |