| 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 | 2,800 | 2,842 | 2,785 | 2,816 | 4,400 | 31 | 101% | 101% | 38% | ▲ | 97% | 100% | 107% | 93% | 104% |
| 20250311 | 2,863 | 2,863 | 2,752 | 2,785 | 8,600 | -31 | 99% | 97% | 195% | ▼ | 103% | 104% | 110% | 92% | 103% |
| 20250312 | 2,785 | 2,865 | 2,785 | 2,856 | 9,100 | 71 | 103% | 103% | 106% | ▲ | 101% | 102% | 105% | 94% | 105% |
| 20250313 | 2,835 | 2,870 | 2,835 | 2,870 | 5,900 | 14 | 100% | 101% | 65% | ▲▲ | 100% | 102% | 104% | 95% | 106% |
| 20250314 | 2,854 | 2,873 | 2,848 | 2,860 | 10,200 | -10 | 100% | 100% | 173% | ▼ | 102% | 104% | 105% | 95% | 105% |
| 20250317 | 2,825 | 2,902 | 2,825 | 2,873 | 6,000 | 13 | 100% | 102% | 59% | ▲ | 100% | 103% | 102% | 96% | 106% |
| 20250318 | 2,900 | 2,914 | 2,879 | 2,893 | 8,900 | 20 | 101% | 100% | 148% | ▲▲ | 100% | 105% | 105% | 97% | 107% |
| 20250319 | 2,860 | 2,874 | 2,841 | 2,860 | 8,700 | -33 | 99% | 100% | 98% | ▼ | 101% | 107% | 107% | 96% | 105% |
| 20250321 | 2,868 | 2,910 | 2,853 | 2,910 | 7,600 | 50 | 102% | 101% | 87% | ▲ | 101% | 105% | 106% | 99% | 107% |
| 20250324 | 2,914 | 2,950 | 2,901 | 2,933 | 6,600 | 23 | 101% | 101% | 87% | ▲▲ | 101% | 101% | 106% | 100% | 108% |
| 20250325 | 2,955 | 2,988 | 2,918 | 2,988 | 8,200 | 55 | 102% | 101% | 124% | ▲▲▲ | 101% | 99% | 104% | 100% | 110% |
| 20250326 | 2,997 | 3,015 | 2,951 | 3,015 | 20,300 | 27 | 101% | 101% | 248% | ▲▲▲▲ | 103% | 99% | 105% | 100% | 111% |
| 20250327 | 2,985 | 3,060 | 2,984 | 3,060 | 22,700 | 45 | 101% | 103% | 112% | ▲▲▲▲▲ | 99% | 96% | 103% | 100% | 113% |
| 20250328 | 3,030 | 3,045 | 2,960 | 2,989 | 28,200 | -71 | 98% | 99% | 124% | ▼ | 101% | 97% | 110% | 98% | 110% |
| 20250331 | 2,939 | 2,993 | 2,905 | 2,955 | 23,800 | -34 | 99% | 101% | 84% | ▼▼ | 102% | 93% | 112% | 97% | 107% |
| 20250401 | 2,905 | 2,978 | 2,905 | 2,949 | 14,200 | -6 | 100% | 102% | 60% | ▼▼▼ | 97% | 89% | 108% | 96% | 107% |
| 20250402 | 2,995 | 2,996 | 2,904 | 2,920 | 19,800 | -29 | 99% | 97% | 139% | ▼▼▼▼ | 102% | 103% | 117% | 95% | 105% |
| 20250403 | 2,777 | 2,872 | 2,777 | 2,841 | 15,200 | -79 | 97% | 102% | 77% | ▼▼▼▼▼ | 97% | 105% | 116% | 93% | 102% |
| 20250404 | 2,791 | 2,883 | 2,640 | 2,713 | 26,400 | -128 | 95% | 97% | 174% | ▼▼▼▼▼▼ | 104% | 114% | 126% | 89% | 100% |
| 20250408 | 2,564 | 2,771 | 2,564 | 2,671 | 21,400 | -42 | 98% | 104% | 81% | ▼▼▼▼▼▼▼ | 101% | 115% | 125% | 87% | 100% |
| 20250409 | 2,586 | 2,659 | 2,513 | 2,610 | 17,300 | -61 | 98% | 101% | 81% | ▼▼▼▼▼▼▼▼ | 105% | 108% | 118% | 85% | 100% |
| 20250410 | 2,744 | 2,874 | 2,697 | 2,874 | 22,000 | 264 | 110% | 105% | 127% | ▲ | 103% | 106% | 115% | 94% | 110% |
| 20250411 | 2,824 | 2,923 | 2,700 | 2,922 | 23,000 | 48 | 102% | 103% | 105% | ▲▲ | 101% | 106% | 111% | 95% | 112% |
| 20250414 | 2,910 | 2,976 | 2,910 | 2,925 | 12,100 | 3 | 100% | 101% | 53% | ▲▲▲ | 100% | 104% | 107% | 96% | 112% |
| 20250415 | 2,967 | 2,980 | 2,917 | 2,962 | 7,300 | 37 | 101% | 100% | 60% | ▲▲▲▲ | 99% | 105% | 107% | 97% | 113% |
| 20250416 | 2,980 | 3,000 | 2,939 | 2,954 | 7,800 | -8 | 100% | 99% | 107% | ▼ | 101% | 106% | 107% | 97% | 113% |
| 20250417 | 2,954 | 3,000 | 2,944 | 2,992 | 6,300 | 38 | 101% | 101% | 81% | ▲ | 103% | 104% | 106% | 98% | 115% |
| 20250418 | 3,000 | 3,080 | 3,000 | 3,080 | 12,700 | 88 | 103% | 103% | 202% | ▲▲ | 100% | 99% | 103% | 100% | 118% |
| 20250421 | 3,080 | 3,100 | 3,060 | 3,075 | 11,700 | -5 | 100% | 100% | 92% | ▼ | 101% | 105% | 102% | 100% | 118% |
| 20250422 | 3,100 | 3,145 | 3,080 | 3,120 | 9,000 | 45 | 101% | 101% | 77% | ▲ | 99% | 103% | 90% | 100% | 120% |
| 20250423 | 3,145 | 3,160 | 3,110 | 3,120 | 13,800 | 0 | 100% | 99% | 153% | -- | 97% | 100% | 86% | 100% | 120% |
| 20250424 | 3,115 | 3,115 | 3,000 | 3,025 | 8,900 | -95 | 97% | 97% | 64% | ▼ | 100% | 103% | 85% | 97% | 116% |
| 20250425 | 3,055 | 3,080 | 3,030 | 3,055 | 6,900 | 30 | 101% | 100% | 78% | ▲ | 106% | 103% | 85% | 98% | 117% |
| 20250428 | 3,065 | 3,240 | 3,065 | 3,240 | 7,500 | 185 | 106% | 106% | 109% | ▲▲ | 99% | 99% | 83% | 100% | 124% |
| 20250430 | 3,150 | 3,150 | 3,070 | 3,105 | 10,300 | -135 | 96% | 99% | 137% | ▼ | 100% | 103% | 85% | 96% | 119% |
| 20250501 | 3,080 | 3,095 | 3,060 | 3,070 | 11,900 | -35 | 99% | 100% | 116% | ▼▼ | 103% | 104% | 86% | 95% | 118% |
| 20250502 | 3,065 | 3,165 | 3,060 | 3,155 | 14,200 | 85 | 103% | 103% | 119% | ▲ | 100% | 91% | 85% | 97% | 121% |
| 20250507 | 3,120 | 3,160 | 3,095 | 3,130 | 16,400 | -25 | 99% | 100% | 115% | ▼ | 100% | 86% | 86% | 97% | 120% |
| 20250508 | 3,110 | 3,150 | 3,070 | 3,120 | 4,000 | -10 | 100% | 100% | 24% | ▼▼ | 102% | 83% | 87% | 96% | 120% |
| 20250509 | 3,120 | 3,265 | 3,120 | 3,175 | 13,400 | 55 | 102% | 102% | 335% | ▲ | 89% | 80% | 85% | 98% | 122% |
| 20250512 | 3,200 | 3,370 | 2,830 | 2,841 | 106,600 | -334 | 89% | 89% | 796% | ▼ | 94% | 91% | 95% | 88% | 100% |
| 20250513 | 2,870 | 2,880 | 2,665 | 2,687 | 32,900 | -154 | 95% | 94% | 31% | ▼▼ | 96% | 97% | 101% | 83% | 100% |
| 20250514 | 2,687 | 2,687 | 2,524 | 2,577 | 55,300 | -110 | 96% | 96% | 168% | ▼▼▼ | 99% | 99% | 106% | 80% | 100% |
| 20250515 | 2,577 | 2,590 | 2,525 | 2,546 | 24,600 | -31 | 99% | 99% | 44% | ▼▼▼▼ | 100% | 99% | 107% | 79% | 100% |
| 20250516 | 2,532 | 2,565 | 2,526 | 2,540 | 17,300 | -6 | 100% | 100% | 70% | ▼▼▼▼▼ | 102% | 99% | 106% | 78% | 100% |
| 20250519 | 2,560 | 2,628 | 2,546 | 2,612 | 24,800 | 72 | 103% | 102% | 143% | ▲ | 97% | 97% | 103% | 81% | 103% |
| 20250520 | 2,640 | 2,653 | 2,553 | 2,553 | 22,300 | -59 | 98% | 97% | 90% | ▼ | 97% | 100% | 105% | 79% | 101% |
| 20250521 | 2,580 | 2,600 | 2,491 | 2,505 | 37,300 | -48 | 98% | 97% | 167% | ▼▼ | 100% | 103% | 109% | 77% | 100% |
| 20250522 | 2,500 | 2,535 | 2,481 | 2,502 | 14,300 | -3 | 100% | 100% | 38% | ▼▼▼ | 101% | 103% | 108% | 77% | 100% |
| 20250523 | 2,503 | 2,544 | 2,490 | 2,537 | 12,600 | 35 | 101% | 101% | 88% | ▲ | 101% | 102% | 0% | 78% | 101% |
| 20250526 | 2,554 | 2,587 | 2,545 | 2,571 | 11,700 | 34 | 101% | 101% | 93% | ▲▲ | 99% | 102% | 0% | 79% | 103% |
| 20250527 | 2,578 | 2,578 | 2,550 | 2,550 | 9,200 | -21 | 99% | 99% | 79% | ▼ | 100% | 103% | 0% | 79% | 102% |
| 20250528 | 2,575 | 2,607 | 2,562 | 2,574 | 17,400 | 24 | 101% | 100% | 189% | ▲ | 100% | 104% | 0% | 79% | 103% |
| 20250529 | 2,585 | 2,598 | 2,567 | 2,582 | 19,600 | 8 | 100% | 100% | 113% | ▲▲ | 101% | 106% | 0% | 81% | 103% |
| 20250530 | 2,571 | 2,617 | 2,542 | 2,606 | 32,700 | 24 | 101% | 101% | 167% | ▲▲▲ | 101% | 105% | 0% | 82% | 104% |
| 20250602 | 2,600 | 2,650 | 2,600 | 2,635 | 23,600 | 29 | 101% | 101% | 72% | ▲▲▲▲ | 100% | 102% | 0% | 83% | 105% |
| 20250603 | 2,648 | 2,705 | 2,648 | 2,661 | 23,000 | 26 | 101% | 100% | 97% | ▲▲▲▲▲ | 100% | 0% | 0% | 84% | 106% |
| 20250604 | 2,688 | 2,705 | 2,656 | 2,690 | 13,700 | 29 | 101% | 100% | 60% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 85% | 108% |
| 20250605 | 2,690 | 2,730 | 2,690 | 2,720 | 14,300 | 30 | 101% | 101% | 104% | ▲▲▲▲▲▲▲ | 99% | 0% | 0% | 86% | 109% |
| 20250606 | 2,741 | 2,760 | 2,665 | 2,712 | 33,300 | -8 | 100% | 99% | 233% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 38,100 | 0 | 16,000 | 0 | 22,100 |
| 2025-05-23 | 0 | 44,000 | 0 | 14,400 | 0 | 29,600 |
| 2025-05-16 | 0 | 37,200 | 0 | 11,300 | 0 | 25,900 |
| 2025-05-09 | 100 | 17,600 | 100 | 8,200 | 0 | 9,400 |
| 2025-05-02 | 100 | 19,600 | 100 | 10,100 | 0 | 9,500 |
| 2025-04-25 | 100 | 22,900 | 100 | 13,100 | 0 | 9,800 |
| 2025-04-18 | 0 | 24,600 | 0 | 14,700 | 0 | 9,900 |
| 2025-04-11 | 0 | 26,800 | 0 | 15,500 | 0 | 11,300 |
| 2025-04-04 | 0 | 27,900 | 0 | 16,300 | 0 | 11,600 |
| 2025-03-28 | 100 | 27,100 | 100 | 16,400 | 0 | 10,700 |
| 2025-03-21 | 100 | 29,400 | 100 | 16,300 | 0 | 13,100 |
| 2025-03-14 | 0 | 29,100 | 0 | 15,900 | 0 | 13,200 |
| 2025-03-07 | 0 | 28,300 | 0 | 15,900 | 0 | 12,400 |
| 2025-02-28 | 0 | 34,400 | 0 | 19,500 | 0 | 14,900 |
| 2025-02-21 | 0 | 32,900 | 0 | 17,600 | 0 | 15,300 |
| 2025-02-14 | 100 | 26,000 | 100 | 13,600 | 0 | 12,400 |
| 2025-02-07 | 100 | 27,100 | 100 | 14,100 | 0 | 13,000 |
| 2025-01-31 | 200 | 29,900 | 200 | 14,500 | 0 | 15,400 |
| 2025-01-24 | 100 | 28,800 | 100 | 12,700 | 0 | 16,100 |
| 2025-01-17 | 0 | 27,300 | 0 | 12,100 | 0 | 15,200 |
| 2025-01-10 | 0 | 22,700 | 0 | 10,600 | 0 | 12,100 |
| 2024-12-27 | 100 | 19,100 | 100 | 10,500 | 0 | 8,600 |
| 2024-12-20 | 0 | 22,400 | 0 | 12,500 | 0 | 9,900 |
| 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 |
|---|---|---|---|
| 20250512 | 11:30 | ＮＳＷ | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250512 | 11:30 | ＮＳＷ | 2025年３月期 決算補足資料 |
| 20250303 | 15:30 | ＮＳＷ | 組織改正および人事異動のお知らせ |
| 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 |