| 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 | 2,449 | 2,563 | 2,436 | 2,545 | 6,670,300 | 127 | 105% | 104% | 106% | ▲ | 98% | 102% | 100% | 100% | 118% |
| 20240925 | 2,574 | 2,610 | 2,533 | 2,533 | 5,879,900 | -12 | 100% | 98% | 88% | ▼ | 101% | 102% | 98% | 100% | 116% |
| 20240926 | 2,590 | 2,630 | 2,572 | 2,628 | 5,414,900 | 95 | 104% | 101% | 92% | ▲ | 102% | 98% | 96% | 100% | 121% |
| 20240927 | 2,627 | 2,668 | 2,610 | 2,668 | 4,784,300 | 41 | 102% | 102% | 88% | ▲▲ | 102% | 102% | 100% | 100% | 122% |
| 20240930 | 2,520 | 2,609 | 2,520 | 2,575 | 4,649,700 | -94 | 96% | 102% | 97% | ▼ | 101% | 99% | 95% | 96% | 116% |
| 20241001 | 2,608 | 2,656 | 2,591 | 2,634 | 3,422,600 | 59 | 102% | 101% | 74% | ▲ | 100% | 100% | 95% | 99% | 116% |
| 20241002 | 2,567 | 2,595 | 2,549 | 2,558 | 3,552,600 | -76 | 97% | 100% | 104% | ▼ | 97% | 96% | 92% | 96% | 113% |
| 20241003 | 2,658 | 2,659 | 2,569 | 2,569 | 2,766,700 | 11 | 100% | 97% | 78% | ▲ | 99% | 99% | 95% | 96% | 113% |
| 20241004 | 2,579 | 2,596 | 2,542 | 2,552 | 2,285,700 | -18 | 99% | 99% | 83% | ▼ | 98% | 97% | 93% | 96% | 112% |
| 20241007 | 2,625 | 2,625 | 2,569 | 2,569 | 2,365,100 | 18 | 101% | 98% | 103% | ▲ | 99% | 98% | 102% | 96% | 113% |
| 20241008 | 2,569 | 2,582 | 2,539 | 2,551 | 1,992,500 | -19 | 99% | 99% | 84% | ▼ | 100% | 98% | 105% | 96% | 112% |
| 20241009 | 2,565 | 2,589 | 2,551 | 2,564 | 2,551,900 | 14 | 101% | 100% | 128% | ▲ | 98% | 96% | 107% | 96% | 112% |
| 20241010 | 2,578 | 2,581 | 2,519 | 2,535 | 2,128,300 | -30 | 99% | 98% | 83% | ▼ | 98% | 96% | 108% | 95% | 111% |
| 20241011 | 2,553 | 2,553 | 2,492 | 2,500 | 4,330,200 | -35 | 99% | 98% | 203% | ▼▼ | 99% | 97% | 109% | 94% | 106% |
| 20241015 | 2,527 | 2,535 | 2,510 | 2,510 | 2,880,200 | 10 | 100% | 99% | 67% | ▲ | 101% | 98% | 111% | 94% | 105% |
| 20241016 | 2,471 | 2,522 | 2,470 | 2,483 | 2,475,600 | -27 | 99% | 101% | 86% | ▼ | 99% | 98% | 111% | 93% | 103% |
| 20241017 | 2,472 | 2,496 | 2,449 | 2,451 | 2,719,400 | -33 | 99% | 99% | 110% | ▼▼ | 99% | 97% | 112% | 92% | 101% |
| 20241018 | 2,456 | 2,489 | 2,442 | 2,443 | 1,750,300 | -8 | 100% | 99% | 64% | ▼▼▼ | 99% | 98% | 113% | 92% | 101% |
| 20241021 | 2,445 | 2,448 | 2,414 | 2,414 | 1,451,600 | -29 | 99% | 99% | 83% | ▼▼▼▼ | 99% | 99% | 118% | 90% | 100% |
| 20241022 | 2,425 | 2,428 | 2,383 | 2,412 | 1,985,900 | -3 | 100% | 99% | 137% | ▼▼▼▼▼ | 99% | 101% | 119% | 90% | 100% |
| 20241023 | 2,411 | 2,426 | 2,384 | 2,391 | 1,983,600 | -21 | 99% | 99% | 100% | ▼▼▼▼▼▼ | 101% | 104% | 121% | 90% | 100% |
| 20241024 | 2,360 | 2,402 | 2,357 | 2,379 | 1,902,700 | -12 | 99% | 101% | 96% | ▼▼▼▼▼▼▼ | 101% | 103% | 121% | 89% | 100% |
| 20241025 | 2,381 | 2,395 | 2,365 | 2,395 | 1,971,500 | 16 | 101% | 101% | 104% | ▲ | 100% | 102% | 124% | 90% | 101% |
| 20241028 | 2,390 | 2,427 | 2,372 | 2,399 | 2,378,100 | 5 | 100% | 100% | 121% | ▲▲ | 102% | 96% | 123% | 91% | 101% |
| 20241029 | 2,401 | 2,442 | 2,389 | 2,442 | 2,036,800 | 43 | 102% | 102% | 86% | ▲▲▲ | 100% | 107% | 121% | 93% | 103% |
| 20241030 | 2,450 | 2,466 | 2,418 | 2,444 | 4,064,700 | 2 | 100% | 100% | 200% | ▲▲▲▲ | 100% | 110% | 120% | 95% | 103% |
| 20241031 | 2,456 | 2,469 | 2,406 | 2,444 | 3,148,100 | 1 | 100% | 100% | 77% | ▲▲▲▲▲ | 98% | 117% | 125% | 95% | 103% |
| 20241101 | 2,359 | 2,379 | 2,296 | 2,311 | 3,942,100 | -134 | 95% | 98% | 125% | ▼ | 100% | 119% | 128% | 90% | 100% |
| 20241105 | 2,311 | 2,348 | 2,302 | 2,310 | 1,918,900 | -1 | 100% | 100% | 49% | ▼▼ | 113% | 116% | 127% | 90% | 100% |
| 20241106 | 2,334 | 2,688 | 2,330 | 2,628 | 8,915,600 | 318 | 114% | 113% | 465% | ▲ | 102% | 102% | 113% | 100% | 114% |
| 20241107 | 2,635 | 2,784 | 2,634 | 2,690 | 9,978,300 | 62 | 102% | 102% | 112% | ▲▲ | 99% | 99% | 108% | 100% | 116% |
| 20241108 | 2,770 | 2,816 | 2,733 | 2,750 | 5,428,100 | 60 | 102% | 99% | 54% | ▲▲▲ | 99% | 102% | 112% | 100% | 119% |
| 20241111 | 2,688 | 2,746 | 2,646 | 2,667 | 2,642,200 | -83 | 97% | 99% | 49% | ▼ | 101% | 103% | 113% | 97% | 115% |
| 20241112 | 2,678 | 2,724 | 2,658 | 2,699 | 2,882,200 | 32 | 101% | 101% | 109% | ▲ | 99% | 107% | 113% | 98% | 117% |
| 20241113 | 2,667 | 2,704 | 2,622 | 2,641 | 2,872,500 | -58 | 98% | 99% | 100% | ▼ | 103% | 108% | 114% | 96% | 114% |
| 20241114 | 2,654 | 2,758 | 2,647 | 2,745 | 2,929,600 | 104 | 104% | 103% | 102% | ▲ | 99% | 103% | 111% | 100% | 119% |
| 20241115 | 2,757 | 2,793 | 2,720 | 2,720 | 3,376,100 | -25 | 99% | 99% | 115% | ▼ | 102% | 106% | 113% | 99% | 118% |
| 20241118 | 2,718 | 2,790 | 2,711 | 2,767 | 2,752,600 | 47 | 102% | 102% | 82% | ▲ | 102% | 106% | 110% | 100% | 120% |
| 20241119 | 2,800 | 2,883 | 2,797 | 2,860 | 4,604,200 | 94 | 103% | 102% | 167% | ▲▲ | 98% | 102% | 106% | 100% | 124% |
| 20241120 | 2,885 | 2,892 | 2,808 | 2,832 | 1,848,100 | -28 | 99% | 98% | 40% | ▼ | 100% | 102% | 109% | 99% | 123% |
| 20241121 | 2,821 | 2,835 | 2,789 | 2,808 | 1,598,100 | -25 | 99% | 100% | 86% | ▼▼ | 102% | 101% | 108% | 98% | 122% |
| 20241122 | 2,834 | 2,923 | 2,821 | 2,885 | 3,441,400 | 77 | 103% | 102% | 215% | ▲ | 99% | 97% | 103% | 100% | 125% |
| 20241125 | 2,985 | 2,997 | 2,933 | 2,957 | 6,580,400 | 72 | 102% | 99% | 191% | ▲▲ | 100% | 101% | 107% | 100% | 128% |
| 20241126 | 2,865 | 2,906 | 2,832 | 2,870 | 3,663,800 | -87 | 97% | 100% | 56% | ▼ | 99% | 101% | 107% | 97% | 124% |
| 20241127 | 2,883 | 2,896 | 2,833 | 2,858 | 2,131,700 | -12 | 100% | 99% | 58% | ▼▼ | 100% | 105% | 108% | 97% | 124% |
| 20241128 | 2,835 | 2,865 | 2,815 | 2,827 | 2,236,300 | -31 | 99% | 100% | 105% | ▼▼▼ | 102% | 106% | 108% | 96% | 122% |
| 20241129 | 2,843 | 2,898 | 2,832 | 2,898 | 2,825,300 | 72 | 103% | 102% | 126% | ▲ | 100% | 104% | 107% | 98% | 125% |
| 20241202 | 2,873 | 2,898 | 2,844 | 2,880 | 2,352,600 | -19 | 99% | 100% | 83% | ▼ | 102% | 105% | 107% | 97% | 125% |
| 20241203 | 2,864 | 2,947 | 2,863 | 2,921 | 3,133,300 | 41 | 101% | 102% | 133% | ▲ | 102% | 103% | 103% | 99% | 111% |
| 20241204 | 2,928 | 3,007 | 2,928 | 2,979 | 3,772,400 | 58 | 102% | 102% | 120% | ▲▲ | 100% | 100% | 99% | 100% | 113% |
| 20241205 | 3,000 | 3,024 | 2,981 | 3,000 | 3,009,400 | 22 | 101% | 100% | 80% | ▲▲▲ | 100% | 102% | 99% | 100% | 114% |
| 20241206 | 3,000 | 3,023 | 2,936 | 2,992 | 3,052,800 | -8 | 100% | 100% | 101% | ▼ | 100% | 102% | 0% | 100% | 113% |
| 20241209 | 3,001 | 3,048 | 2,987 | 3,015 | 2,694,000 | 23 | 101% | 100% | 88% | ▲ | 99% | 101% | 0% | 100% | 114% |
| 20241210 | 3,031 | 3,038 | 2,971 | 2,989 | 2,750,900 | -26 | 99% | 99% | 102% | ▼ | 100% | 102% | 0% | 99% | 113% |
| 20241211 | 3,005 | 3,036 | 2,975 | 3,011 | 2,747,000 | 22 | 101% | 100% | 100% | ▲ | 101% | 101% | 0% | 100% | 111% |
| 20241212 | 3,049 | 3,120 | 3,040 | 3,072 | 4,165,500 | 61 | 102% | 101% | 152% | ▲▲ | 100% | 99% | 0% | 100% | 113% |
| 20241213 | 3,038 | 3,060 | 2,998 | 3,040 | 3,030,200 | -32 | 99% | 100% | 73% | ▼ | 100% | 98% | 0% | 99% | 110% |
| 20241216 | 3,050 | 3,074 | 3,031 | 3,047 | 1,536,300 | 7 | 100% | 100% | 51% | ▲ | 101% | 97% | 0% | 99% | 109% |
| 20241217 | 3,047 | 3,081 | 3,041 | 3,066 | 2,033,900 | 19 | 101% | 101% | 132% | ▲▲ | 99% | 0% | 0% | 100% | 109% |
| 20241218 | 3,047 | 3,058 | 3,015 | 3,017 | 1,828,300 | -49 | 98% | 99% | 90% | ▼ | 101% | 0% | 0% | 98% | 107% |
| 20241219 | 2,951 | 3,007 | 2,942 | 2,984 | 2,907,400 | -33 | 99% | 101% | 159% | ▼▼ | 100% | 0% | 0% | 97% | 106% |
| 20241220 | 2,980 | 2,983 | 2,923 | 2,967 | 6,703,300 | -18 | 99% | 100% | 231% | ▼▼▼ | % | % | % | 97% | 105% |
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 | 165,800 | 726,400 | 23,500 | 211,400 | 142,300 | 515,000 |
| 2024-12-06 | 177,700 | 699,100 | 31,100 | 204,400 | 146,600 | 494,700 |
| 2024-11-29 | 164,800 | 562,600 | 29,000 | 185,500 | 135,800 | 377,100 |
| 2024-11-22 | 210,500 | 619,000 | 28,900 | 191,500 | 181,600 | 427,500 |
| 2024-11-15 | 193,600 | 470,700 | 25,500 | 162,500 | 168,100 | 308,200 |
| 2024-11-08 | 286,400 | 532,700 | 30,600 | 146,500 | 255,800 | 386,200 |
| 2024-11-01 | 115,900 | 920,300 | 19,900 | 304,000 | 96,000 | 616,300 |
| 2024-10-25 | 140,600 | 736,800 | 21,900 | 270,100 | 118,700 | 466,700 |
| 2024-10-18 | 136,700 | 730,400 | 28,600 | 273,300 | 108,100 | 457,100 |
| 2024-10-11 | 147,400 | 716,500 | 23,800 | 267,100 | 123,600 | 449,400 |
| 2024-10-04 | 170,000 | 723,700 | 51,200 | 250,400 | 118,800 | 473,300 |
| 2024-09-27 | 241,300 | 640,600 | 49,800 | 226,500 | 191,500 | 414,100 |
| 2024-09-20 | 161,500 | 679,800 | 45,600 | 268,600 | 115,900 | 411,200 |
| 2024-09-13 | 129,200 | 709,200 | 44,300 | 294,700 | 84,900 | 414,500 |
| 2024-09-06 | 105,300 | 772,000 | 45,900 | 319,500 | 59,400 | 452,500 |
| 2024-08-30 | 93,300 | 877,800 | 49,600 | 339,100 | 43,700 | 538,700 |
| 2024-08-23 | 83,900 | 917,400 | 48,700 | 342,500 | 35,200 | 574,900 |
| 2024-08-16 | 122,300 | 945,700 | 52,300 | 337,500 | 70,000 | 608,200 |
| 2024-08-09 | 121,100 | 1,210,400 | 52,600 | 398,100 | 68,500 | 812,300 |
| 2024-08-02 | 82,300 | 744,500 | 38,600 | 336,800 | 43,700 | 407,700 |
| 2024-07-26 | 116,500 | 725,600 | 40,800 | 342,100 | 75,700 | 383,500 |
| 2024-07-19 | 120,800 | 765,900 | 48,000 | 343,800 | 72,800 | 422,100 |
| 2024-07-12 | 138,600 | 835,300 | 57,400 | 376,900 | 81,200 | 458,400 |
| 2024-07-05 | 134,000 | 922,400 | 63,500 | 379,800 | 70,500 | 542,600 |
| 2024-06-28 | 110,000 | 667,300 | 47,800 | 210,800 | 62,200 | 456,500 |
| 2024-06-21 | 91,800 | 876,700 | 45,500 | 269,600 | 46,300 | 607,100 |
| 2024-06-14 | 122,900 | 715,300 | 45,700 | 262,200 | 77,200 | 453,100 |
| 2024-06-07 | 132,500 | 600,400 | 46,900 | 242,000 | 85,600 | 358,400 |
| 2024-05-31 | 159,300 | 599,900 | 40,900 | 238,000 | 118,400 | 361,900 |
| 2024-05-24 | 149,100 | 591,400 | 42,000 | 191,500 | 107,100 | 399,900 |
| 2024-05-17 | 83,700 | 715,300 | 15,600 | 225,400 | 68,100 | 489,900 |
| 2024-05-10 | 115,800 | 596,900 | 14,100 | 203,000 | 101,700 | 393,900 |
| 2024-05-02 | 158,800 | 480,900 | 18,500 | 176,300 | 140,300 | 304,600 |
| 2024-04-26 | 188,100 | 498,800 | 22,200 | 185,700 | 165,900 | 313,100 |
| 2024-04-19 | 141,200 | 640,100 | 28,800 | 233,800 | 112,400 | 406,300 |
| 2024-04-12 | 129,600 | 605,000 | 22,700 | 197,100 | 106,900 | 407,900 |
| 2024-04-05 | 251,600 | 612,400 | 21,700 | 199,000 | 229,900 | 413,400 |
| 2024-03-29 | 127,500 | 564,300 | 20,400 | 183,000 | 107,100 | 381,300 |
| 2024-03-22 | 238,200 | 610,500 | 40,800 | 175,300 | 197,400 | 435,200 |
| 2024-03-15 | 275,000 | 493,500 | 81,800 | 201,500 | 193,200 | 292,000 |
| 2024-03-08 | 288,500 | 493,600 | 87,800 | 205,500 | 200,700 | 288,100 |
| 2024-03-01 | 269,700 | 501,700 | 76,900 | 187,400 | 192,800 | 314,300 |
| 2024-02-22 | 292,000 | 498,300 | 76,600 | 183,500 | 215,400 | 314,800 |
| 2024-02-16 | 283,900 | 577,800 | 76,200 | 190,200 | 207,700 | 387,600 |
| 2024-02-09 | 265,200 | 568,600 | 76,700 | 215,900 | 188,500 | 352,700 |
| 2024-02-02 | 245,200 | 803,200 | 76,200 | 309,600 | 169,000 | 493,600 |
| 2024-01-26 | 299,100 | 866,900 | 77,500 | 371,200 | 221,600 | 495,700 |
| 2024-01-19 | 334,100 | 980,900 | 22,200 | 458,900 | 311,900 | 522,000 |
| 2024-01-12 | 244,300 | 994,000 | 22,100 | 461,300 | 222,200 | 532,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:00 | ＮＴＴデータグループ | 2025年3月期 第2四半期（中間期）決算短信〔ＩＦＲＳ〕(連結) |
| 20241106 | 15:00 | ＮＴＴデータグループ | 2025年3月期 第2四半期 決算説明資料 |
| 20240806 | 15:00 | ＮＴＴデータグループ | 2025年3月期第1四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240806 | 15:00 | ＮＴＴデータグループ | 2025年3月期 第1四半期 決算説明資料 |
| 20240619 | 14:00 | ＮＴＴデータグループ | 支配株主等に関する事項について |
| 20240619 | 15:00 | ＮＴＴデータグループ | 特定子会社の異動に関するお知らせ |
| 20240524 | 15:00 | ＮＴＴデータグループ | 株式会社NTTデータによる株式会社ジャステック（証券コード：9717）の株券等に対する公開買付けの結果に関するお知らせ |
| 20240510 | 12:50 | ＮＴＴデータグループ | 代表取締役の異動に関するお知らせ |
| 20240405 | 17:30 | ＮＴＴデータグループ | 株式会社NTTデータによる株式会社ジャステック（証券コード：9717）の株券等に対する公開買付けの開始に関するお知らせ |
| 20240329 | 15:00 | ＮＴＴデータグループ | 特定子会社の異動に関するお知らせ |
| 20240207 | 15:00 | ＮＴＴデータグループ | 2024年3月期第3四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240207 | 15:00 | ＮＴＴデータグループ | 2024年3月期 第3四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q0H9 | 350 | 2023-01-24 16:00 | 株式会社エヌ・ティ・ティ・データ | 日本電信電話株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9613 | 1 | NTTデータ | Trusted Global Innovator | 2024-12-21 15:25:06 |
| 9613 | 2 | IR情報 | NTTデータグループ - NTT DATA GROUP | 2024-06-18 10:05:43 |
| 9613 | 2 | 株式情報 | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:25:05 |
| 9613 | 2 | 業績・財務ハイライト | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:25:04 |
| 9613 | 2 | IRライブラリ | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:25:02 |
| 9613 | 2 | 個人投資家の皆様へ | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:25:01 |
| 9613 | 2 | 経営方針 | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:25:00 |
| 9613 | 2 | IRカレンダー | 2024年度 | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:24:59 |
| 9613 | 2 | IR更新情報 | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:24:57 |
| 9613 | 3 | BiXiコンサルティング、日本市場向けに「iGrafx Process 360 Live」のマネージドサービス「BiXi DAIA,powered by iGrafx」とコンサルティングサービスを提供 | 2024-12-20 15:30:27 |