| 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 | 3,095 | 3,125 | 3,065 | 3,070 | 17,400 | 10 | 100% | 99% | 53% | ▲▲▲▲ | 98% | 99% | 99% | 100% | 107% |
| 20240925 | 3,095 | 3,095 | 3,030 | 3,045 | 18,200 | -25 | 99% | 98% | 105% | ▼ | 100% | 99% | 97% | 99% | 106% |
| 20240926 | 3,100 | 3,100 | 3,055 | 3,100 | 39,600 | 55 | 102% | 100% | 218% | ▲ | 99% | 98% | 95% | 100% | 108% |
| 20240927 | 3,130 | 3,130 | 3,055 | 3,100 | 19,900 | 0 | 100% | 99% | 50% | -- | 98% | 99% | 96% | 100% | 108% |
| 20240930 | 3,095 | 3,095 | 2,980 | 3,025 | 15,600 | -75 | 98% | 98% | 78% | ▼ | 101% | 102% | 100% | 98% | 105% |
| 20241001 | 3,025 | 3,105 | 3,025 | 3,070 | 33,700 | 45 | 101% | 101% | 216% | ▲ | 100% | 102% | 100% | 99% | 107% |
| 20241002 | 3,035 | 3,045 | 2,984 | 3,020 | 61,000 | -50 | 98% | 100% | 181% | ▼ | 99% | 100% | 99% | 97% | 105% |
| 20241003 | 3,075 | 3,085 | 3,035 | 3,055 | 24,400 | 35 | 101% | 99% | 40% | ▲ | 100% | 100% | 99% | 99% | 106% |
| 20241004 | 3,065 | 3,085 | 3,045 | 3,065 | 14,400 | 10 | 100% | 100% | 59% | ▲▲ | 100% | 98% | 98% | 99% | 106% |
| 20241007 | 3,090 | 3,115 | 3,080 | 3,100 | 27,400 | 35 | 101% | 100% | 190% | ▲▲▲ | 99% | 97% | 99% | 100% | 108% |
| 20241008 | 3,070 | 3,075 | 3,025 | 3,035 | 10,500 | -65 | 98% | 99% | 38% | ▼ | 99% | 97% | 100% | 98% | 105% |
| 20241009 | 3,080 | 3,100 | 3,020 | 3,060 | 59,700 | 25 | 101% | 99% | 569% | ▲ | 99% | 96% | 101% | 99% | 106% |
| 20241010 | 3,060 | 3,060 | 3,000 | 3,015 | 7,000 | -45 | 99% | 99% | 12% | ▼ | 98% | 98% | 102% | 97% | 105% |
| 20241011 | 3,015 | 3,020 | 2,941 | 2,943 | 13,800 | -72 | 98% | 98% | 197% | ▼▼ | 100% | 98% | 104% | 95% | 100% |
| 20241015 | 2,980 | 2,996 | 2,943 | 2,974 | 16,900 | 31 | 101% | 100% | 122% | ▲ | 101% | 100% | 106% | 96% | 101% |
| 20241016 | 2,924 | 2,974 | 2,907 | 2,951 | 18,800 | -23 | 99% | 101% | 111% | ▼ | 98% | 96% | 103% | 95% | 100% |
| 20241017 | 3,005 | 3,005 | 2,938 | 2,942 | 7,300 | -9 | 100% | 98% | 39% | ▼▼ | 100% | 98% | 106% | 95% | 100% |
| 20241018 | 2,928 | 2,950 | 2,919 | 2,933 | 3,400 | -9 | 100% | 100% | 47% | ▼▼▼ | 100% | 98% | 105% | 95% | 100% |
| 20241021 | 2,933 | 2,946 | 2,906 | 2,923 | 3,700 | -10 | 100% | 100% | 109% | ▼▼▼▼ | 97% | 101% | 105% | 94% | 100% |
| 20241022 | 2,949 | 2,949 | 2,862 | 2,870 | 8,900 | -53 | 98% | 97% | 241% | ▼▼▼▼▼ | 98% | 104% | 106% | 93% | 100% |
| 20241023 | 2,920 | 2,920 | 2,841 | 2,847 | 9,000 | -23 | 99% | 98% | 101% | ▼▼▼▼▼▼ | 101% | 107% | 109% | 92% | 100% |
| 20241024 | 2,832 | 2,872 | 2,803 | 2,860 | 12,100 | 13 | 100% | 101% | 134% | ▲ | 97% | 103% | 105% | 92% | 100% |
| 20241025 | 2,910 | 2,910 | 2,809 | 2,809 | 12,500 | -51 | 98% | 97% | 103% | ▼ | 102% | 102% | 105% | 91% | 100% |
| 20241028 | 2,909 | 2,990 | 2,909 | 2,979 | 14,900 | 170 | 106% | 102% | 119% | ▲ | 102% | 100% | 103% | 96% | 106% |
| 20241029 | 2,985 | 3,045 | 2,957 | 3,040 | 15,700 | 61 | 102% | 102% | 105% | ▲▲ | 99% | 100% | 102% | 98% | 108% |
| 20241030 | 3,010 | 3,040 | 2,988 | 2,988 | 21,000 | -52 | 98% | 99% | 134% | ▼ | 100% | 103% | 102% | 96% | 106% |
| 20241031 | 2,988 | 2,993 | 2,927 | 2,981 | 14,600 | -7 | 100% | 100% | 70% | ▼▼ | 98% | 103% | 102% | 96% | 106% |
| 20241101 | 2,999 | 2,999 | 2,931 | 2,942 | 5,100 | -39 | 99% | 98% | 35% | ▼▼▼ | 100% | 104% | 103% | 95% | 105% |
| 20241105 | 2,980 | 3,025 | 2,925 | 2,987 | 7,100 | 45 | 102% | 100% | 139% | ▲ | 101% | 99% | 105% | 96% | 106% |
| 20241106 | 2,981 | 3,040 | 2,962 | 3,020 | 18,500 | 33 | 101% | 101% | 261% | ▲▲ | 102% | 98% | 103% | 99% | 108% |
| 20241107 | 3,020 | 3,110 | 3,020 | 3,090 | 17,400 | 70 | 102% | 102% | 94% | ▲▲▲ | 100% | 96% | 102% | 100% | 110% |
| 20241108 | 3,100 | 3,160 | 3,085 | 3,085 | 13,500 | -5 | 100% | 100% | 78% | ▼ | 96% | 97% | 104% | 100% | 110% |
| 20241111 | 3,045 | 3,175 | 2,876 | 2,915 | 38,500 | -170 | 94% | 96% | 285% | ▼▼ | 99% | 100% | 107% | 94% | 104% |
| 20241112 | 2,965 | 3,005 | 2,930 | 2,939 | 12,200 | 24 | 101% | 99% | 32% | ▲ | 100% | 103% | 107% | 95% | 105% |
| 20241113 | 2,962 | 2,990 | 2,945 | 2,965 | 10,200 | 26 | 101% | 100% | 84% | ▲▲ | 99% | 102% | 106% | 96% | 106% |
| 20241114 | 2,992 | 3,050 | 2,962 | 2,962 | 10,700 | -3 | 100% | 99% | 105% | ▼ | 98% | 100% | 106% | 96% | 105% |
| 20241115 | 3,010 | 3,035 | 2,964 | 2,964 | 12,800 | 2 | 100% | 98% | 120% | ▲ | 99% | 102% | 106% | 96% | 106% |
| 20241118 | 3,000 | 3,045 | 2,960 | 2,964 | 8,900 | 0 | 100% | 99% | 70% | -- | 102% | 103% | 107% | 96% | 106% |
| 20241119 | 2,980 | 3,100 | 2,980 | 3,050 | 11,500 | 86 | 103% | 102% | 129% | ▲ | 98% | 98% | 104% | 99% | 109% |
| 20241120 | 3,065 | 3,065 | 2,989 | 3,010 | 6,500 | -40 | 99% | 98% | 57% | ▼ | 100% | 100% | 106% | 97% | 107% |
| 20241121 | 3,010 | 3,045 | 2,996 | 2,999 | 8,000 | -11 | 100% | 100% | 123% | ▼▼ | 101% | 101% | 105% | 97% | 107% |
| 20241122 | 3,030 | 3,065 | 3,020 | 3,060 | 6,700 | 61 | 102% | 101% | 84% | ▲ | 95% | 98% | 102% | 99% | 109% |
| 20241125 | 3,125 | 3,125 | 2,981 | 2,981 | 16,200 | -79 | 97% | 95% | 242% | ▼ | 101% | 103% | 106% | 96% | 102% |
| 20241126 | 2,985 | 3,070 | 2,978 | 3,000 | 15,000 | 19 | 101% | 101% | 93% | ▲ | 101% | 104% | 106% | 97% | 103% |
| 20241127 | 3,000 | 3,045 | 2,952 | 3,015 | 6,500 | 15 | 101% | 101% | 43% | ▲▲ | 101% | 103% | 104% | 98% | 103% |
| 20241128 | 3,030 | 3,100 | 3,015 | 3,050 | 7,400 | 35 | 101% | 101% | 114% | ▲▲▲ | 100% | 104% | 102% | 99% | 105% |
| 20241129 | 3,050 | 3,135 | 3,035 | 3,035 | 8,900 | -15 | 100% | 100% | 120% | ▼ | 100% | 102% | 101% | 98% | 104% |
| 20241202 | 3,095 | 3,120 | 3,060 | 3,080 | 7,900 | 45 | 101% | 100% | 89% | ▲ | 101% | 103% | 101% | 100% | 106% |
| 20241203 | 3,080 | 3,175 | 3,080 | 3,125 | 16,200 | 45 | 101% | 101% | 205% | ▲▲ | 100% | 102% | 98% | 100% | 107% |
| 20241204 | 3,130 | 3,170 | 3,100 | 3,125 | 13,900 | 0 | 100% | 100% | 86% | -- | 101% | 100% | 98% | 100% | 107% |
| 20241205 | 3,135 | 3,190 | 3,125 | 3,165 | 15,000 | 40 | 101% | 101% | 108% | ▲ | 99% | 100% | 96% | 100% | 109% |
| 20241206 | 3,175 | 3,175 | 3,125 | 3,140 | 9,300 | -25 | 99% | 99% | 62% | ▼ | 100% | 100% | 0% | 99% | 108% |
| 20241209 | 3,170 | 3,230 | 3,165 | 3,180 | 39,800 | 40 | 101% | 100% | 428% | ▲ | 97% | 98% | 0% | 100% | 108% |
| 20241210 | 3,160 | 3,160 | 3,055 | 3,075 | 16,200 | -105 | 97% | 97% | 41% | ▼ | 101% | 101% | 0% | 97% | 104% |
| 20241211 | 3,095 | 3,140 | 3,060 | 3,130 | 22,000 | 55 | 102% | 101% | 136% | ▲ | 100% | 99% | 0% | 98% | 106% |
| 20241212 | 3,160 | 3,180 | 3,145 | 3,165 | 10,300 | 35 | 101% | 100% | 47% | ▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241213 | 3,115 | 3,150 | 3,070 | 3,075 | 14,100 | -90 | 97% | 99% | 137% | ▼ | 99% | 99% | 0% | 97% | 104% |
| 20241216 | 3,110 | 3,115 | 3,085 | 3,090 | 3,400 | 15 | 100% | 99% | 24% | ▲ | 100% | 98% | 0% | 97% | 104% |
| 20241217 | 3,110 | 3,140 | 3,085 | 3,115 | 9,400 | 25 | 101% | 100% | 276% | ▲▲ | 98% | 0% | 0% | 98% | 104% |
| 20241218 | 3,115 | 3,130 | 3,040 | 3,065 | 11,900 | -50 | 98% | 98% | 127% | ▼ | 100% | 0% | 0% | 96% | 103% |
| 20241219 | 3,065 | 3,090 | 3,020 | 3,080 | 7,800 | 15 | 100% | 100% | 66% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241220 | 3,075 | 3,120 | 3,055 | 3,055 | 9,600 | -25 | 99% | 99% | 123% | ▼ | % | % | % | 96% | 102% |
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 | 21,700 | 0 | 12,300 | 0 | 9,400 |
| 2024-12-06 | 0 | 21,200 | 0 | 13,100 | 0 | 8,100 |
| 2024-11-29 | 0 | 18,500 | 0 | 13,100 | 0 | 5,400 |
| 2024-11-22 | 0 | 19,100 | 0 | 13,200 | 0 | 5,900 |
| 2024-11-15 | 0 | 19,700 | 0 | 13,200 | 0 | 6,500 |
| 2024-11-08 | 0 | 19,000 | 0 | 12,800 | 0 | 6,200 |
| 2024-11-01 | 0 | 20,100 | 0 | 13,000 | 0 | 7,100 |
| 2024-10-25 | 0 | 21,100 | 0 | 13,200 | 0 | 7,900 |
| 2024-10-18 | 0 | 20,500 | 0 | 13,000 | 0 | 7,500 |
| 2024-10-11 | 0 | 21,100 | 0 | 11,400 | 0 | 9,700 |
| 2024-10-04 | 0 | 20,700 | 0 | 11,600 | 0 | 9,100 |
| 2024-09-27 | 0 | 19,800 | 0 | 11,500 | 0 | 8,300 |
| 2024-09-20 | 0 | 18,700 | 0 | 11,600 | 0 | 7,100 |
| 2024-09-13 | 0 | 30,900 | 0 | 22,300 | 0 | 8,600 |
| 2024-09-06 | 0 | 32,000 | 0 | 23,000 | 0 | 9,000 |
| 2024-08-30 | 200 | 100,200 | 200 | 91,100 | 0 | 9,100 |
| 2024-08-23 | 100 | 99,900 | 100 | 91,300 | 0 | 8,600 |
| 2024-08-16 | 0 | 99,300 | 0 | 91,000 | 0 | 8,300 |
| 2024-08-09 | 0 | 100,500 | 0 | 91,900 | 0 | 8,600 |
| 2024-08-02 | 0 | 104,800 | 0 | 95,100 | 0 | 9,700 |
| 2024-07-26 | 0 | 99,900 | 0 | 91,700 | 0 | 8,200 |
| 2024-07-19 | 0 | 99,600 | 0 | 91,100 | 0 | 8,500 |
| 2024-07-12 | 100 | 99,800 | 100 | 91,600 | 0 | 8,200 |
| 2024-07-05 | 0 | 98,600 | 0 | 90,100 | 0 | 8,500 |
| 2024-06-28 | 0 | 90,400 | 0 | 81,300 | 0 | 9,100 |
| 2024-06-21 | 0 | 93,000 | 0 | 79,600 | 0 | 13,400 |
| 2024-06-14 | 0 | 94,000 | 0 | 80,100 | 0 | 13,900 |
| 2024-06-07 | 0 | 96,400 | 0 | 83,800 | 0 | 12,600 |
| 2024-05-31 | 0 | 94,900 | 0 | 82,200 | 0 | 12,700 |
| 2024-05-24 | 0 | 95,700 | 0 | 82,500 | 0 | 13,200 |
| 2024-05-17 | 0 | 96,100 | 0 | 81,600 | 0 | 14,500 |
| 2024-05-10 | 0 | 113,600 | 0 | 99,200 | 0 | 14,400 |
| 2024-05-02 | 0 | 124,100 | 0 | 106,300 | 0 | 17,800 |
| 2024-04-26 | 0 | 121,300 | 0 | 102,900 | 0 | 18,400 |
| 2024-04-19 | 0 | 122,200 | 0 | 102,300 | 0 | 19,900 |
| 2024-04-12 | 0 | 129,300 | 0 | 110,400 | 0 | 18,900 |
| 2024-04-05 | 0 | 128,300 | 0 | 111,500 | 0 | 16,800 |
| 2024-03-29 | 0 | 127,300 | 0 | 111,500 | 0 | 15,800 |
| 2024-03-22 | 100 | 233,700 | 100 | 217,200 | 0 | 16,500 |
| 2024-03-15 | 100 | 232,600 | 100 | 217,000 | 0 | 15,600 |
| 2024-03-08 | 100 | 234,700 | 100 | 218,200 | 0 | 16,500 |
| 2024-03-01 | 100 | 232,600 | 100 | 218,800 | 0 | 13,800 |
| 2024-02-22 | 0 | 235,100 | 0 | 220,000 | 0 | 15,100 |
| 2024-02-16 | 100 | 231,800 | 100 | 220,100 | 0 | 11,700 |
| 2024-02-09 | 0 | 231,400 | 0 | 217,600 | 0 | 13,800 |
| 2024-02-02 | 0 | 231,900 | 0 | 217,200 | 0 | 14,700 |
| 2024-01-26 | 0 | 227,700 | 0 | 216,400 | 0 | 11,300 |
| 2024-01-19 | 0 | 228,400 | 0 | 216,900 | 0 | 11,500 |
| 2024-01-12 | 0 | 223,900 | 0 | 216,200 | 0 | 7,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 11:30 | ＮＳＷ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 11:30 | ＮＳＷ | 2025年３月期 第２四半期（中間期）決算補足資料 |
| 20241023 | 18:30 | ＮＳＷ | 主要株主の異動に関するお知らせ |
| 20240807 | 15:30 | ＮＳＷ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240513 | 11:30 | ＮＳＷ | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 11:30 | ＮＳＷ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 11:30 | ＮＳＷ | 2024年3月期 決算補足資料 |
| 20240513 | 11:30 | ＮＳＷ | 役員人事に関するお知らせ |
| 20240226 | 15:30 | ＮＳＷ | 組織改正および人事異動のお知らせ |
| 20240213 | 15:30 | ＮＳＷ | 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 |
|---|---|---|---|
| 9739 | 2 | 主要株主の異動に関するお知らせ | 2024-10-24 06:32:49 |
| 9739 | 2 | 株主通信（第58期報告書）を掲載 | 2024-06-24 19:47:15 |
| 9739 | 2 | NSWのデジタルトランスフォーメーション DX FIRST | NSW | 2024-06-18 10:22:58 |
| 9739 | 2 | 2023年3月期第3四半期決算発表 | 2024-06-16 06:47:00 |
| 9739 | 2 | 2023年3月期第3四半期報告書を掲載 | 2024-06-16 06:46:58 |
| 9739 | 2 | フィスコ企業調査レポートを掲載 | 2024-06-16 05:41:33 |
| 9739 | 2 | 最新情報 | NSW | 2024-06-15 05:43:35 |
| 9739 | 2 | 免責事項 | NSW | 2024-06-15 05:43:33 |
| 9739 | 2 | ディスクロージャーポリシー | NSW | 2024-06-15 05:43:32 |
| 9739 | 2 | IRに関するお問い合わせ | NSW | 2024-06-15 05:43:30 |