| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 909 | 915 | 905 | 906 | 9,700 | -3 | 100% | 100% | 108% | ▼▼▼ | 100% | 101% | 104% | 99% | 108% |
| 20250311 | 900 | 904 | 890 | 904 | 18,000 | -2 | 100% | 100% | 186% | ▼▼▼▼ | 100% | 101% | 103% | 99% | 108% |
| 20250312 | 908 | 910 | 901 | 908 | 8,900 | 4 | 100% | 100% | 49% | ▲ | 99% | 99% | 102% | 99% | 108% |
| 20250313 | 919 | 919 | 908 | 908 | 15,900 | 0 | 100% | 99% | 179% | -- | 101% | 103% | 104% | 99% | 108% |
| 20250314 | 901 | 910 | 901 | 907 | 5,900 | -1 | 100% | 101% | 37% | ▼ | 100% | 102% | 104% | 99% | 108% |
| 20250317 | 906 | 912 | 900 | 906 | 7,200 | -1 | 100% | 100% | 122% | ▼▼ | 101% | 102% | 104% | 99% | 108% |
| 20250318 | 904 | 915 | 900 | 913 | 6,200 | 7 | 101% | 101% | 86% | ▲ | 100% | 103% | 106% | 100% | 109% |
| 20250319 | 912 | 916 | 912 | 913 | 3,900 | 0 | 100% | 100% | 63% | -- | 101% | 103% | 106% | 100% | 109% |
| 20250321 | 914 | 936 | 914 | 924 | 17,900 | 11 | 101% | 101% | 459% | ▲ | 97% | 99% | 102% | 100% | 110% |
| 20250324 | 943 | 943 | 918 | 918 | 14,400 | -6 | 99% | 97% | 80% | ▼ | 100% | 101% | 105% | 99% | 109% |
| 20250325 | 924 | 930 | 917 | 923 | 16,000 | 5 | 101% | 100% | 111% | ▲ | 100% | 99% | 103% | 100% | 110% |
| 20250326 | 937 | 938 | 927 | 937 | 19,400 | 14 | 102% | 100% | 121% | ▲▲ | 100% | 100% | 104% | 100% | 112% |
| 20250327 | 938 | 949 | 929 | 938 | 25,000 | 1 | 100% | 100% | 129% | ▲▲▲ | 104% | 104% | 109% | 100% | 112% |
| 20250328 | 900 | 933 | 899 | 933 | 17,100 | -5 | 99% | 104% | 68% | ▼ | 100% | 100% | 110% | 99% | 111% |
| 20250331 | 920 | 937 | 920 | 923 | 26,000 | -10 | 99% | 100% | 152% | ▼▼ | 99% | 93% | 113% | 98% | 109% |
| 20250401 | 935 | 935 | 924 | 928 | 12,900 | 5 | 101% | 99% | 50% | ▲ | 101% | 92% | 116% | 99% | 103% |
| 20250402 | 928 | 940 | 927 | 939 | 10,100 | 11 | 101% | 101% | 78% | ▲▲ | 100% | 97% | 118% | 100% | 104% |
| 20250403 | 912 | 938 | 912 | 916 | 8,200 | -23 | 98% | 100% | 81% | ▼ | 96% | 98% | 118% | 98% | 101% |
| 20250404 | 906 | 906 | 870 | 873 | 22,100 | -43 | 95% | 96% | 270% | ▼▼ | 99% | 104% | 125% | 93% | 100% |
| 20250408 | 861 | 867 | 847 | 852 | 6,900 | -21 | 98% | 99% | 31% | ▼▼▼ | 101% | 108% | 126% | 91% | 100% |
| 20250409 | 852 | 870 | 838 | 857 | 9,800 | 5 | 101% | 101% | 142% | ▲ | 101% | 108% | 123% | 91% | 101% |
| 20250410 | 875 | 894 | 875 | 881 | 5,900 | 24 | 103% | 101% | 60% | ▲▲ | 101% | 110% | 122% | 94% | 103% |
| 20250411 | 880 | 887 | 858 | 887 | 5,500 | 6 | 101% | 101% | 93% | ▲▲▲ | 101% | 109% | 121% | 94% | 104% |
| 20250414 | 887 | 900 | 869 | 893 | 11,100 | 6 | 101% | 101% | 202% | ▲▲▲▲ | 103% | 107% | 120% | 95% | 105% |
| 20250415 | 893 | 922 | 876 | 922 | 28,700 | 29 | 103% | 103% | 259% | ▲▲▲▲▲ | 101% | 103% | 116% | 98% | 108% |
| 20250416 | 934 | 943 | 928 | 942 | 32,800 | 20 | 102% | 101% | 114% | ▲▲▲▲▲▲ | 103% | 101% | 115% | 100% | 111% |
| 20250417 | 942 | 968 | 940 | 966 | 29,000 | 24 | 103% | 103% | 88% | ▲▲▲▲▲▲▲ | 98% | 101% | 118% | 100% | 113% |
| 20250418 | 974 | 979 | 940 | 954 | 88,700 | -12 | 99% | 98% | 306% | ▼ | 101% | 103% | 121% | 99% | 112% |
| 20250421 | 954 | 969 | 944 | 959 | 32,300 | 5 | 101% | 101% | 36% | ▲ | 98% | 106% | 122% | 99% | 113% |
| 20250422 | 959 | 967 | 942 | 942 | 19,000 | -17 | 98% | 98% | 59% | ▼ | 101% | 112% | 127% | 98% | 111% |
| 20250423 | 942 | 959 | 942 | 949 | 12,500 | 7 | 101% | 101% | 66% | ▲ | 103% | 113% | 126% | 98% | 111% |
| 20250424 | 951 | 989 | 933 | 980 | 97,900 | 31 | 103% | 103% | 783% | ▲▲ | 101% | 110% | 123% | 100% | 115% |
| 20250425 | 979 | 1,020 | 945 | 985 | 63,700 | 5 | 101% | 101% | 65% | ▲▲▲ | 102% | 102% | 122% | 100% | 116% |
| 20250428 | 1,000 | 1,040 | 975 | 1,016 | 196,100 | 31 | 103% | 102% | 308% | ▲▲▲▲ | 103% | 100% | 119% | 100% | 119% |
| 20250430 | 1,027 | 1,057 | 1,027 | 1,057 | 30,200 | 41 | 104% | 103% | 15% | ▲▲▲▲▲ | 102% | 98% | 116% | 100% | 124% |
| 20250501 | 1,057 | 1,127 | 1,039 | 1,073 | 278,200 | 16 | 102% | 102% | 921% | ▲▲▲▲▲▲ | 96% | 99% | 117% | 100% | 126% |
| 20250502 | 1,050 | 1,079 | 980 | 1,008 | 106,400 | -65 | 94% | 96% | 38% | ▼ | 101% | 102% | 121% | 94% | 118% |
| 20250507 | 1,010 | 1,043 | 980 | 1,016 | 61,200 | 8 | 101% | 101% | 58% | ▲ | 100% | 100% | 119% | 95% | 119% |
| 20250508 | 1,028 | 1,032 | 1,020 | 1,026 | 13,000 | 10 | 101% | 100% | 21% | ▲▲ | 101% | 102% | 119% | 96% | 120% |
| 20250509 | 1,026 | 1,045 | 1,026 | 1,034 | 8,800 | 8 | 101% | 101% | 68% | ▲▲▲ | 101% | 106% | 120% | 96% | 121% |
| 20250512 | 1,023 | 1,041 | 1,020 | 1,035 | 21,100 | 1 | 100% | 101% | 240% | ▲▲▲▲ | 100% | 113% | 120% | 96% | 117% |
| 20250513 | 1,021 | 1,037 | 1,020 | 1,024 | 13,100 | -11 | 99% | 100% | 62% | ▼ | 101% | 113% | 118% | 95% | 115% |
| 20250514 | 1,021 | 1,029 | 1,010 | 1,028 | 12,600 | 4 | 100% | 101% | 96% | ▲ | 100% | 111% | 114% | 96% | 115% |
| 20250515 | 1,053 | 1,074 | 1,048 | 1,048 | 48,300 | 20 | 102% | 100% | 383% | ▲▲ | 104% | 112% | 115% | 98% | 114% |
| 20250516 | 1,048 | 1,097 | 1,029 | 1,085 | 45,100 | 37 | 104% | 104% | 93% | ▲▲▲ | 105% | 109% | 110% | 100% | 115% |
| 20250519 | 1,098 | 1,177 | 1,090 | 1,153 | 204,300 | 68 | 106% | 105% | 453% | ▲▲▲▲ | 98% | 105% | 105% | 100% | 122% |
| 20250520 | 1,147 | 1,181 | 1,121 | 1,121 | 41,700 | -32 | 97% | 98% | 20% | ▼ | 104% | 109% | 106% | 97% | 119% |
| 20250521 | 1,127 | 1,169 | 1,122 | 1,169 | 19,500 | 48 | 104% | 104% | 47% | ▲ | 99% | 105% | 102% | 100% | 124% |
| 20250522 | 1,169 | 1,178 | 1,155 | 1,159 | 17,100 | -10 | 99% | 99% | 88% | ▼ | 103% | 103% | 102% | 99% | 123% |
| 20250523 | 1,161 | 1,209 | 1,161 | 1,200 | 39,000 | 41 | 104% | 103% | 228% | ▲ | 99% | 100% | 0% | 100% | 126% |
| 20250526 | 1,198 | 1,198 | 1,154 | 1,185 | 46,600 | -15 | 99% | 99% | 119% | ▼ | 101% | 99% | 0% | 99% | 121% |
| 20250527 | 1,215 | 1,247 | 1,209 | 1,224 | 108,700 | 39 | 103% | 101% | 233% | ▲ | 97% | 99% | 0% | 100% | 124% |
| 20250528 | 1,222 | 1,222 | 1,180 | 1,183 | 69,500 | -41 | 97% | 97% | 64% | ▼ | 102% | 102% | 0% | 97% | 117% |
| 20250529 | 1,181 | 1,210 | 1,181 | 1,201 | 54,700 | 18 | 102% | 102% | 79% | ▲ | 100% | 100% | 0% | 98% | 119% |
| 20250530 | 1,198 | 1,210 | 1,181 | 1,194 | 23,700 | -7 | 99% | 100% | 43% | ▼ | 100% | 100% | 0% | 98% | 118% |
| 20250602 | 1,195 | 1,205 | 1,181 | 1,199 | 24,600 | 5 | 100% | 100% | 104% | ▲ | 100% | 99% | 0% | 98% | 119% |
| 20250603 | 1,206 | 1,206 | 1,184 | 1,204 | 15,500 | 5 | 100% | 100% | 63% | ▲▲ | 99% | 0% | 0% | 98% | 119% |
| 20250604 | 1,204 | 1,213 | 1,193 | 1,195 | 18,400 | -9 | 99% | 99% | 119% | ▼ | 100% | 0% | 0% | 98% | 117% |
| 20250605 | 1,195 | 1,208 | 1,184 | 1,190 | 21,900 | -5 | 100% | 100% | 119% | ▼▼ | 100% | 0% | 0% | 97% | 116% |
| 20250606 | 1,190 | 1,197 | 1,181 | 1,188 | 16,400 | -2 | 100% | 100% | 75% | ▼▼▼ | % | % | % | 97% | 116% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 235,900 | 0 | 168,000 | 0 | 67,900 |
| 2025-05-23 | 0 | 228,100 | 0 | 174,400 | 0 | 53,700 |
| 2025-05-16 | 0 | 117,300 | 0 | 65,800 | 0 | 51,500 |
| 2025-05-09 | 0 | 115,100 | 0 | 57,200 | 0 | 57,900 |
| 2025-05-02 | 0 | 115,600 | 0 | 58,100 | 0 | 57,500 |
| 2025-04-25 | 0 | 118,100 | 0 | 60,800 | 0 | 57,300 |
| 2025-04-18 | 0 | 120,700 | 0 | 63,000 | 0 | 57,700 |
| 2025-04-11 | 0 | 112,600 | 0 | 64,700 | 0 | 47,900 |
| 2025-04-04 | 0 | 116,900 | 0 | 64,800 | 0 | 52,100 |
| 2025-03-28 | 0 | 119,200 | 0 | 63,400 | 0 | 55,800 |
| 2025-03-21 | 0 | 121,500 | 0 | 65,200 | 0 | 56,300 |
| 2025-03-14 | 0 | 121,500 | 0 | 62,200 | 0 | 59,300 |
| 2025-03-07 | 0 | 123,000 | 0 | 62,300 | 0 | 60,700 |
| 2025-02-28 | 0 | 133,000 | 0 | 66,300 | 0 | 66,700 |
| 2025-02-21 | 0 | 122,400 | 0 | 57,200 | 0 | 65,200 |
| 2025-02-14 | 0 | 117,600 | 0 | 54,500 | 0 | 63,100 |
| 2025-02-07 | 0 | 133,100 | 0 | 72,300 | 0 | 60,800 |
| 2025-01-31 | 0 | 99,100 | 0 | 56,800 | 0 | 42,300 |
| 2025-01-24 | 0 | 93,400 | 0 | 61,000 | 0 | 32,400 |
| 2025-01-17 | 0 | 84,300 | 0 | 59,000 | 0 | 25,300 |
| 2025-01-10 | 0 | 85,000 | 0 | 58,800 | 0 | 26,200 |
| 2024-12-27 | 0 | 84,100 | 0 | 61,200 | 0 | 22,900 |
| 2024-12-20 | 0 | 87,200 | 0 | 63,200 | 0 | 24,000 |
| 2024-12-13 | 0 | 87,400 | 0 | 64,300 | 0 | 23,100 |
| 2024-12-06 | 0 | 99,100 | 0 | 63,300 | 0 | 35,800 |
| 2024-11-29 | 0 | 89,500 | 0 | 62,400 | 0 | 27,100 |
| 2024-11-22 | 0 | 89,200 | 0 | 63,400 | 0 | 25,800 |
| 2024-11-15 | 0 | 88,200 | 0 | 63,400 | 0 | 24,800 |
| 2024-11-08 | 0 | 87,200 | 0 | 62,900 | 0 | 24,300 |
| 2024-11-01 | 0 | 166,100 | 0 | 132,500 | 0 | 33,600 |
| 2024-10-25 | 0 | 148,700 | 0 | 115,800 | 0 | 32,900 |
| 2024-10-18 | 0 | 145,400 | 0 | 112,700 | 0 | 32,700 |
| 2024-10-11 | 0 | 142,600 | 0 | 106,700 | 0 | 35,900 |
| 2024-10-04 | 0 | 148,600 | 0 | 104,700 | 0 | 43,900 |
| 2024-09-27 | 0 | 108,600 | 0 | 61,700 | 0 | 46,900 |
| 2024-09-20 | 0 | 110,300 | 0 | 65,300 | 0 | 45,000 |
| 2024-09-13 | 0 | 100,200 | 0 | 56,800 | 0 | 43,400 |
| 2024-09-06 | 0 | 99,000 | 0 | 54,200 | 0 | 44,800 |
| 2024-08-30 | 0 | 96,600 | 0 | 55,500 | 0 | 41,100 |
| 2024-08-23 | 0 | 89,100 | 0 | 56,000 | 0 | 33,100 |
| 2024-08-16 | 0 | 89,000 | 0 | 52,800 | 0 | 36,200 |
| 2024-08-09 | 0 | 91,200 | 0 | 53,700 | 0 | 37,500 |
| 2024-08-02 | 0 | 137,500 | 0 | 94,200 | 0 | 43,300 |
| 2024-07-26 | 0 | 153,600 | 0 | 102,900 | 0 | 50,700 |
| 2024-07-19 | 0 | 145,900 | 0 | 93,600 | 0 | 52,300 |
| 2024-07-12 | 0 | 132,500 | 0 | 80,300 | 0 | 52,200 |
| 2024-07-05 | 0 | 130,100 | 0 | 87,100 | 0 | 43,000 |
| 2024-06-28 | 0 | 107,700 | 0 | 60,400 | 0 | 47,300 |
| 2024-06-21 | 0 | 150,400 | 0 | 107,900 | 0 | 42,500 |
| 2024-06-14 | 0 | 147,600 | 0 | 104,300 | 0 | 43,300 |
| 2024-06-07 | 0 | 140,300 | 0 | 99,100 | 0 | 41,200 |
| 2024-05-31 | 0 | 127,300 | 0 | 86,600 | 0 | 40,700 |
| 2024-05-24 | 0 | 88,400 | 0 | 55,500 | 0 | 32,900 |
| 2024-05-17 | 0 | 79,900 | 0 | 52,300 | 0 | 27,600 |
| 2024-05-10 | 0 | 65,700 | 0 | 40,900 | 0 | 24,800 |
| 2024-05-02 | 0 | 65,000 | 0 | 40,900 | 0 | 24,100 |
| 2024-04-26 | 0 | 63,600 | 0 | 40,900 | 0 | 22,700 |
| 2024-04-19 | 0 | 61,500 | 0 | 40,900 | 0 | 20,600 |
| 2024-04-12 | 0 | 60,900 | 0 | 40,900 | 0 | 20,000 |
| 2024-04-05 | 0 | 59,300 | 0 | 41,000 | 0 | 18,300 |
| 2024-03-29 | 0 | 54,200 | 0 | 41,500 | 0 | 12,700 |
| 2024-03-22 | 0 | 73,800 | 0 | 54,800 | 0 | 19,000 |
| 2024-03-15 | 0 | 78,200 | 0 | 46,700 | 0 | 31,500 |
| 2024-03-08 | 0 | 76,100 | 0 | 42,800 | 0 | 33,300 |
| 2024-03-01 | 0 | 82,800 | 0 | 43,800 | 0 | 39,000 |
| 2024-02-22 | 0 | 82,600 | 0 | 45,500 | 0 | 37,100 |
| 2024-02-16 | 0 | 81,800 | 0 | 46,500 | 0 | 35,300 |
| 2024-02-09 | 0 | 84,000 | 0 | 49,500 | 0 | 34,500 |
| 2024-02-02 | 0 | 87,800 | 0 | 50,800 | 0 | 37,000 |
| 2024-01-26 | 0 | 80,500 | 0 | 42,700 | 0 | 37,800 |
| 2024-01-19 | 0 | 82,200 | 0 | 44,400 | 0 | 37,800 |
| 2024-01-12 | 0 | 80,000 | 0 | 43,900 | 0 | 36,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 16:00 | ＮＣＳ＆Ａ | 役員人事内定及び人事異動に関するお知らせ |
| 20250303 | 16:00 | ＮＣＳ＆Ａ | 業績予想及び期末配当予想の修正に関するお知らせ |
| 20250207 | 10:00 | ＮＣＳ＆Ａ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20250203 | 16:00 | ＮＣＳ＆Ａ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241120 | 16:00 | ＮＣＳ＆Ａ | 譲渡制限付株式付与のための自己株式の処分の払込完了に関するお知らせ |
| 20241031 | 16:00 | ＮＣＳ＆Ａ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 16:00 | ＮＣＳ＆Ａ | 譲渡制限付株式付与のための自己株式の処分に関するお知らせ |
| 20240808 | 10:00 | ＮＣＳ＆Ａ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） （公認会計士等による期中レビューの完了） |
| 20240731 | 16:00 | ＮＣＳ＆Ａ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240731 | 16:00 | ＮＣＳ＆Ａ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240710 | 16:00 | ＮＣＳ＆Ａ | 譲渡制限付株式付与のための自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 16:00 | ＮＣＳ＆Ａ | 譲渡制限付株式付与のための自己株式の処分に関するお知らせ |
| 20240401 | 16:00 | ＮＣＳ＆Ａ | 役員人事内定及び人事異動に関するお知らせ |
| 20240328 | 16:00 | ＮＣＳ＆Ａ | 業績予想及び期末配当予想の修正に関するお知らせ |
| 20240131 | 16:00 | ＮＣＳ＆Ａ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9709 | 1 | NCS&A株式会社 お客様と共に成長し続けるITサービスベンダです。[証券コード：9709] | 2025-06-08 11:22:16 |
| 9709 | 2 | 2025年｜投資家情報｜NCS&A株式会社[東証：9709] | 2025-03-03 18:33:30 |
| 9709 | 2 | 2025年3月期｜投資家情報｜NCS&A株式会社[東証：9709] | 2024-07-31 16:32:55 |
| 9709 | 2 | 投資家の皆様へ｜NCS&A株式会社[証券コード：9709] | 2024-06-18 10:22:12 |
| 9709 | 2 | 投資家の皆様へに関するお問い合わせ ｜NCS&A株式会社 | 2024-06-15 05:34:16 |
| 9709 | 2 | ディスクロージャーポリシー｜投資家情報｜NCS&A株式会社[東証：9709] | 2024-06-15 05:34:15 |
| 9709 | 2 | 電子公告｜投資家情報｜NCS&A株式会社[東証：9709] | 2024-06-15 05:34:13 |
| 9709 | 2 | IRカレンダー｜投資家情報｜NCS&A株式会社[東証：9709] | 2024-06-15 05:34:12 |
| 9709 | 2 | 株主様向け情報｜投資家情報｜NCS&A株式会社[東証：9709] | 2024-06-15 05:34:10 |
| 9709 | 2 | 業績ハイライト｜投資家情報｜NCS&A株式会社[東証：9709] | 2024-06-15 05:34:09 |