| 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 | 892 | 892 | 850 | 880 | 12,500 | 3 | 100% | 99% | 4167% | ▲▲ | 99% | 101% | 95% | 99% | 103% |
| 20240726 | 873 | 873 | 863 | 863 | 300 | -17 | 98% | 99% | 2% | ▼ | 100% | 100% | 97% | 97% | 101% |
| 20240729 | 861 | 863 | 861 | 863 | 400 | 0 | 100% | 100% | 133% | -- | 102% | 100% | 96% | 97% | 101% |
| 20240730 | 863 | 880 | 863 | 880 | 5,800 | 17 | 102% | 102% | 1450% | ▲ | 100% | 87% | 93% | 99% | 103% |
| 20240731 | 880 | 880 | 880 | 880 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 89% | 95% | 100% | 103% |
| 20240801 | 865 | 865 | 856 | 865 | 900 | -15 | 98% | 100% | 900% | ▼ | 100% | 90% | 96% | 98% | 101% |
| 20240802 | 856 | 860 | 840 | 860 | 7,700 | -5 | 99% | 100% | 856% | ▼▼ | 89% | 93% | 98% | 98% | 100% |
| 20240805 | 845 | 845 | 751 | 751 | 8,100 | -109 | 87% | 89% | 105% | ▼▼▼ | 97% | 99% | 104% | 85% | 100% |
| 20240806 | 796 | 796 | 758 | 769 | 7,500 | 18 | 102% | 97% | 93% | ▲ | 100% | 108% | 107% | 87% | 102% |
| 20240807 | 769 | 790 | 760 | 770 | 2,200 | 1 | 100% | 100% | 29% | ▲▲ | 99% | 107% | 106% | 88% | 103% |
| 20240808 | 780 | 780 | 771 | 771 | 300 | 1 | 100% | 99% | 14% | ▲▲▲ | 99% | 103% | 105% | 88% | 103% |
| 20240809 | 789 | 789 | 783 | 783 | 1,700 | 12 | 102% | 99% | 567% | ▲▲▲▲ | 100% | 103% | 104% | 89% | 104% |
| 20240813 | 790 | 790 | 789 | 790 | 3,400 | 7 | 101% | 100% | 200% | ▲▲▲▲▲ | 105% | 101% | 104% | 90% | 105% |
| 20240814 | 790 | 836 | 787 | 831 | 2,700 | 41 | 105% | 105% | 79% | ▲▲▲▲▲▲ | 102% | 104% | 106% | 94% | 111% |
| 20240815 | 776 | 791 | 776 | 791 | 1,900 | -40 | 95% | 102% | 70% | ▼ | 103% | 102% | 103% | 90% | 105% |
| 20240816 | 792 | 825 | 792 | 816 | 800 | 25 | 103% | 103% | 42% | ▲ | 97% | 99% | 100% | 93% | 109% |
| 20240819 | 816 | 816 | 794 | 794 | 8,900 | -22 | 97% | 97% | 1113% | ▼ | 100% | 102% | 103% | 90% | 106% |
| 20240820 | 799 | 806 | 798 | 798 | 900 | 4 | 101% | 100% | 10% | ▲ | 101% | 101% | 102% | 91% | 106% |
| 20240822 | 805 | 810 | 800 | 810 | 1,500 | 12 | 102% | 101% | 167% | ▲▲ | 100% | 99% | 102% | 92% | 108% |
| 20240823 | 810 | 810 | 810 | 810 | 2,200 | 0 | 100% | 100% | 147% | -- | 100% | 104% | 106% | 92% | 108% |
| 20240826 | 795 | 799 | 795 | 798 | 400 | -12 | 99% | 100% | 18% | ▼ | 102% | 103% | 106% | 91% | 106% |
| 20240827 | 800 | 825 | 800 | 814 | 1,600 | 16 | 102% | 102% | 400% | ▲ | 101% | 102% | 106% | 93% | 108% |
| 20240828 | 800 | 806 | 800 | 805 | 2,100 | -9 | 99% | 101% | 131% | ▼ | 100% | 100% | 105% | 91% | 107% |
| 20240829 | 805 | 805 | 805 | 805 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 98% | 102% | 91% | 107% |
| 20240830 | 825 | 825 | 825 | 825 | 100 | 20 | 102% | 100% | 100% | ▲ | 99% | 99% | 103% | 95% | 110% |
| 20240903 | 823 | 823 | 808 | 812 | 400 | -13 | 98% | 99% | 400% | ▼ | 100% | 101% | 106% | 94% | 108% |
| 20240904 | 808 | 808 | 805 | 806 | 1,400 | -6 | 99% | 100% | 350% | ▼▼ | 100% | 101% | 107% | 97% | 107% |
| 20240905 | 806 | 806 | 806 | 806 | 600 | 0 | 100% | 100% | 43% | -- | 100% | 101% | 107% | 97% | 105% |
| 20240906 | 806 | 806 | 805 | 805 | 600 | -1 | 100% | 100% | 100% | ▼ | 100% | 101% | 106% | 97% | 105% |
| 20240909 | 815 | 815 | 815 | 815 | 2,100 | 10 | 101% | 100% | 350% | ▲ | 100% | 101% | 107% | 98% | 106% |
| 20240912 | 815 | 815 | 815 | 815 | 200 | 0 | 100% | 100% | 10% | -- | 100% | 104% | 107% | 98% | 104% |
| 20240913 | 810 | 810 | 810 | 810 | 600 | -5 | 99% | 100% | 300% | ▼ | 100% | 104% | 108% | 97% | 103% |
| 20240917 | 815 | 815 | 813 | 813 | 1,500 | 3 | 100% | 100% | 250% | ▲ | 100% | 103% | 107% | 98% | 103% |
| 20240919 | 821 | 824 | 821 | 824 | 400 | 11 | 101% | 100% | 27% | ▲▲ | 99% | 103% | 107% | 100% | 104% |
| 20240920 | 822 | 822 | 775 | 815 | 4,400 | -9 | 99% | 99% | 1100% | ▼ | 103% | 103% | 107% | 99% | 103% |
| 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% | 104% | 100% | 106% |
| 20240926 | 845 | 845 | 845 | 845 | 1,500 | 0 | 100% | 100% | 75% | -- | 100% | 98% | 104% | 100% | 106% |
| 20240927 | 845 | 845 | 844 | 844 | 700 | -1 | 100% | 100% | 47% | ▼ | 100% | 103% | 106% | 100% | 106% |
| 20240930 | 832 | 833 | 832 | 833 | 700 | -11 | 99% | 100% | 100% | ▼▼ | 98% | 104% | 106% | 99% | 104% |
| 20241001 | 833 | 833 | 816 | 816 | 700 | -17 | 98% | 98% | 100% | ▼▼▼ | 102% | 106% | 108% | 97% | 101% |
| 20241002 | 815 | 831 | 815 | 830 | 1,700 | 14 | 102% | 102% | 243% | ▲ | 100% | 104% | 106% | 98% | 103% |
| 20241003 | 834 | 849 | 830 | 830 | 2,600 | 0 | 100% | 100% | 153% | -- | 103% | 105% | 106% | 98% | 103% |
| 20241004 | 830 | 860 | 830 | 859 | 2,200 | 29 | 103% | 103% | 85% | ▲ | 100% | 101% | 102% | 100% | 107% |
| 20241007 | 863 | 863 | 860 | 863 | 1,400 | 4 | 100% | 100% | 64% | ▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20241008 | 863 | 865 | 863 | 865 | 800 | 2 | 100% | 100% | 57% | ▲▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20241009 | 865 | 867 | 863 | 867 | 1,200 | 2 | 100% | 100% | 150% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241010 | 867 | 870 | 867 | 870 | 600 | 3 | 100% | 100% | 50% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241011 | 870 | 870 | 870 | 870 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 0% | 100% | 107% |
| 20241015 | 877 | 880 | 877 | 880 | 1,000 | 10 | 101% | 100% | 200% | ▲ | 97% | 100% | 0% | 100% | 109% |
| 20241016 | 880 | 880 | 850 | 850 | 400 | -30 | 97% | 97% | 40% | ▼ | 104% | 104% | 0% | 97% | 105% |
| 20241017 | 850 | 880 | 850 | 880 | 500 | 30 | 104% | 104% | 125% | ▲ | 99% | 0% | 0% | 100% | 108% |
| 20241018 | 888 | 888 | 880 | 880 | 300 | 0 | 100% | 99% | 60% | -- | 100% | 0% | 0% | 100% | 108% |
| 20241021 | 880 | 880 | 880 | 880 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 0% | 0% | 100% | 108% |
| 20241022 | 880 | 880 | 875 | 880 | 700 | 0 | 100% | 100% | 350% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | | 2024-10-23 01:22:13 |
| 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 |