| 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 | 859 | 859 | 851 | 855 | 6,300 | 9 | 101% | 100% | 54% | ▲▲ | 100% | 99% | 99% | 99% | 107% |
| 20240925 | 859 | 862 | 858 | 862 | 2,500 | 7 | 101% | 100% | 40% | ▲▲▲ | 98% | 99% | 99% | 99% | 107% |
| 20240926 | 865 | 865 | 841 | 849 | 10,800 | -13 | 98% | 98% | 432% | ▼ | 100% | 100% | 100% | 98% | 106% |
| 20240927 | 849 | 861 | 826 | 850 | 3,900 | 1 | 100% | 100% | 36% | ▲ | 103% | 103% | 102% | 98% | 106% |
| 20240930 | 826 | 850 | 826 | 847 | 5,000 | -3 | 100% | 103% | 128% | ▼ | 100% | 100% | 98% | 98% | 106% |
| 20241001 | 851 | 853 | 847 | 853 | 3,200 | 6 | 101% | 100% | 64% | ▲ | 98% | 100% | 98% | 99% | 106% |
| 20241002 | 853 | 853 | 834 | 834 | 7,800 | -19 | 98% | 98% | 244% | ▼ | 100% | 100% | 98% | 97% | 104% |
| 20241003 | 849 | 852 | 840 | 850 | 8,800 | 16 | 102% | 100% | 113% | ▲ | 99% | 100% | 97% | 99% | 106% |
| 20241004 | 855 | 857 | 841 | 843 | 35,600 | -7 | 99% | 99% | 405% | ▼ | 101% | 100% | 98% | 98% | 105% |
| 20241007 | 850 | 855 | 843 | 855 | 8,300 | 12 | 101% | 101% | 23% | ▲ | 99% | 99% | 97% | 99% | 107% |
| 20241008 | 855 | 855 | 848 | 850 | 4,300 | -5 | 99% | 99% | 52% | ▼ | 100% | 99% | 98% | 99% | 106% |
| 20241009 | 853 | 855 | 842 | 853 | 5,800 | 3 | 100% | 100% | 135% | ▲ | 101% | 99% | 99% | 99% | 106% |
| 20241010 | 844 | 853 | 844 | 853 | 2,900 | 0 | 100% | 101% | 50% | -- | 100% | 99% | 98% | 99% | 106% |
| 20241011 | 846 | 851 | 845 | 845 | 3,800 | -8 | 99% | 100% | 131% | ▼ | 100% | 98% | 99% | 98% | 104% |
| 20241015 | 845 | 850 | 845 | 845 | 8,600 | 0 | 100% | 100% | 226% | -- | 98% | 97% | 98% | 98% | 103% |
| 20241016 | 848 | 848 | 820 | 830 | 15,700 | -15 | 98% | 98% | 183% | ▼ | 101% | 98% | 100% | 96% | 100% |
| 20241017 | 831 | 843 | 831 | 838 | 1,700 | 8 | 101% | 101% | 11% | ▲ | 100% | 97% | 97% | 97% | 101% |
| 20241018 | 835 | 839 | 818 | 831 | 9,100 | -7 | 99% | 100% | 535% | ▼ | 100% | 99% | 98% | 96% | 100% |
| 20241021 | 823 | 825 | 815 | 821 | 3,800 | -10 | 99% | 100% | 42% | ▼▼ | 99% | 100% | 98% | 95% | 100% |
| 20241022 | 822 | 822 | 806 | 813 | 8,200 | -8 | 99% | 99% | 216% | ▼▼▼ | 100% | 102% | 99% | 94% | 100% |
| 20241023 | 813 | 819 | 810 | 814 | 3,200 | 1 | 100% | 100% | 39% | ▲ | 100% | 102% | 99% | 94% | 100% |
| 20241024 | 814 | 819 | 808 | 813 | 3,700 | -1 | 100% | 100% | 116% | ▼ | 100% | 102% | 99% | 95% | 100% |
| 20241025 | 813 | 823 | 802 | 813 | 12,400 | 0 | 100% | 100% | 335% | -- | 100% | 102% | 98% | 95% | 100% |
| 20241028 | 817 | 821 | 811 | 820 | 6,800 | 7 | 101% | 100% | 55% | ▲ | 101% | 98% | 98% | 96% | 101% |
| 20241029 | 820 | 835 | 813 | 828 | 6,700 | 8 | 101% | 101% | 99% | ▲▲ | 99% | 95% | 95% | 97% | 102% |
| 20241030 | 841 | 844 | 830 | 833 | 5,900 | 5 | 101% | 99% | 88% | ▲▲▲ | 100% | 97% | 96% | 97% | 102% |
| 20241031 | 833 | 843 | 829 | 833 | 4,100 | 0 | 100% | 100% | 69% | -- | 102% | 102% | 101% | 97% | 102% |
| 20241101 | 790 | 810 | 787 | 803 | 45,300 | -30 | 96% | 102% | 1105% | ▼ | 99% | 99% | 98% | 94% | 100% |
| 20241105 | 814 | 814 | 801 | 802 | 2,400 | -1 | 100% | 99% | 5% | ▼▼ | 99% | 99% | 99% | 94% | 100% |
| 20241106 | 811 | 817 | 770 | 803 | 49,000 | 1 | 100% | 99% | 2042% | ▲ | 100% | 99% | 99% | 94% | 100% |
| 20241107 | 809 | 809 | 791 | 806 | 6,400 | 3 | 100% | 100% | 13% | ▲▲ | 100% | 100% | 100% | 94% | 100% |
| 20241108 | 802 | 810 | 802 | 806 | 2,400 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 99% | 94% | 100% |
| 20241111 | 803 | 808 | 802 | 802 | 1,300 | -4 | 100% | 100% | 54% | ▼ | 99% | 100% | 99% | 95% | 100% |
| 20241112 | 802 | 802 | 795 | 795 | 3,200 | -7 | 99% | 99% | 246% | ▼▼ | 101% | 99% | 98% | 94% | 100% |
| 20241113 | 798 | 802 | 793 | 802 | 3,300 | 7 | 101% | 101% | 103% | ▲ | 99% | 98% | 100% | 96% | 101% |
| 20241114 | 801 | 801 | 787 | 792 | 4,200 | -10 | 99% | 99% | 127% | ▼ | 101% | 100% | 101% | 95% | 100% |
| 20241115 | 789 | 798 | 787 | 798 | 4,800 | 6 | 101% | 101% | 114% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20241118 | 788 | 794 | 786 | 789 | 3,300 | -9 | 99% | 100% | 69% | ▼ | 100% | 101% | 102% | 95% | 100% |
| 20241119 | 788 | 798 | 787 | 787 | 7,700 | -2 | 100% | 100% | 233% | ▼▼ | 99% | 101% | 102% | 94% | 100% |
| 20241120 | 786 | 790 | 777 | 779 | 6,900 | -8 | 99% | 99% | 90% | ▼▼▼ | 101% | 101% | 103% | 94% | 100% |
| 20241121 | 780 | 795 | 779 | 789 | 9,400 | 10 | 101% | 101% | 136% | ▲ | 101% | 99% | 101% | 95% | 101% |
| 20241122 | 789 | 800 | 782 | 799 | 7,700 | 10 | 101% | 101% | 82% | ▲▲ | 99% | 97% | 101% | 96% | 103% |
| 20241125 | 795 | 800 | 781 | 789 | 12,200 | -10 | 99% | 99% | 158% | ▼ | 98% | 98% | 100% | 95% | 101% |
| 20241126 | 804 | 804 | 787 | 791 | 6,200 | 2 | 100% | 98% | 51% | ▲ | 99% | 99% | 101% | 95% | 102% |
| 20241127 | 795 | 795 | 771 | 784 | 21,100 | -7 | 99% | 99% | 340% | ▼ | 98% | 100% | 102% | 94% | 101% |
| 20241128 | 782 | 785 | 770 | 770 | 8,100 | -14 | 98% | 98% | 38% | ▼▼ | 99% | 101% | 102% | 92% | 100% |
| 20241129 | 778 | 784 | 774 | 774 | 7,700 | 4 | 101% | 99% | 95% | ▲ | 101% | 101% | 102% | 96% | 101% |
| 20241202 | 776 | 787 | 776 | 785 | 7,200 | 11 | 101% | 101% | 94% | ▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20241203 | 785 | 792 | 770 | 785 | 16,600 | 0 | 100% | 100% | 231% | -- | 99% | 100% | 101% | 97% | 102% |
| 20241204 | 786 | 789 | 779 | 781 | 10,200 | -4 | 99% | 99% | 61% | ▼ | 100% | 102% | 102% | 97% | 101% |
| 20241205 | 782 | 788 | 782 | 785 | 3,000 | 4 | 101% | 100% | 29% | ▲ | 99% | 101% | 101% | 97% | 102% |
| 20241206 | 790 | 790 | 785 | 785 | 1,100 | 0 | 100% | 99% | 37% | -- | 99% | 100% | 0% | 98% | 102% |
| 20241209 | 785 | 785 | 771 | 780 | 19,600 | -5 | 99% | 99% | 1782% | ▼ | 101% | 102% | 0% | 97% | 101% |
| 20241210 | 776 | 783 | 770 | 783 | 13,200 | 3 | 100% | 101% | 67% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241211 | 797 | 800 | 790 | 800 | 18,600 | 17 | 102% | 100% | 141% | ▲▲ | 98% | 99% | 0% | 100% | 104% |
| 20241212 | 800 | 803 | 780 | 784 | 27,500 | -16 | 98% | 98% | 148% | ▼ | 99% | 101% | 0% | 98% | 102% |
| 20241213 | 788 | 792 | 780 | 780 | 10,000 | -4 | 99% | 99% | 36% | ▼▼ | 101% | 102% | 0% | 98% | 101% |
| 20241216 | 781 | 790 | 781 | 789 | 7,100 | 9 | 101% | 101% | 71% | ▲ | 99% | 101% | 0% | 99% | 102% |
| 20241217 | 790 | 791 | 786 | 786 | 2,800 | -3 | 100% | 99% | 39% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 793 | 796 | 786 | 795 | 5,600 | 9 | 101% | 100% | 200% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 795 | 796 | 791 | 795 | 3,500 | 0 | 100% | 100% | 63% | -- | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 796 | 800 | 794 | 794 | 9,100 | -1 | 100% | 100% | 260% | ▼ | % | % | % | 99% | 103% |
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 | 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 |
|---|---|---|---|
| 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] | 2024-12-21 15:26:10 |
| 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 |
| 9709 | 2 | 2022年｜投資家情報｜NCS&A株式会社[東証：9709] | 2024-06-15 05:34:03 |