| 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 | 3,230 | 3,245 | 3,200 | 3,220 | 315,200 | 5 | 100% | 100% | 105% | ▲ | 100% | 103% | 107% | 97% | 102% |
| 20240925 | 3,100 | 3,145 | 3,085 | 3,100 | 362,900 | -120 | 96% | 100% | 115% | ▼ | 103% | 103% | 107% | 94% | 100% |
| 20240926 | 3,100 | 3,220 | 3,100 | 3,195 | 670,600 | 95 | 103% | 103% | 185% | ▲ | 101% | 100% | 105% | 97% | 103% |
| 20240927 | 3,170 | 3,215 | 3,170 | 3,200 | 243,800 | 5 | 100% | 101% | 36% | ▲▲ | 101% | 103% | 106% | 97% | 103% |
| 20240930 | 3,130 | 3,195 | 3,125 | 3,165 | 137,600 | -35 | 99% | 101% | 56% | ▼ | 101% | 102% | 103% | 96% | 102% |
| 20241001 | 3,160 | 3,190 | 3,140 | 3,180 | 97,500 | 15 | 100% | 101% | 71% | ▲ | 100% | 103% | 104% | 96% | 103% |
| 20241002 | 3,160 | 3,220 | 3,135 | 3,150 | 121,700 | -30 | 99% | 100% | 125% | ▼ | 98% | 103% | 103% | 95% | 102% |
| 20241003 | 3,220 | 3,235 | 3,165 | 3,170 | 107,300 | 20 | 101% | 98% | 88% | ▲ | 101% | 103% | 105% | 96% | 102% |
| 20241004 | 3,200 | 3,270 | 3,200 | 3,225 | 161,300 | 55 | 102% | 101% | 150% | ▲▲ | 99% | 102% | 104% | 98% | 104% |
| 20241007 | 3,240 | 3,240 | 3,200 | 3,220 | 137,000 | -5 | 100% | 99% | 85% | ▼ | 101% | 103% | 105% | 97% | 104% |
| 20241008 | 3,220 | 3,265 | 3,200 | 3,245 | 119,000 | 25 | 101% | 101% | 87% | ▲ | 100% | 100% | 103% | 98% | 105% |
| 20241009 | 3,300 | 3,335 | 3,255 | 3,305 | 139,400 | 60 | 102% | 100% | 117% | ▲▲ | 98% | 97% | 103% | 100% | 107% |
| 20241010 | 3,350 | 3,350 | 3,280 | 3,295 | 104,500 | -10 | 100% | 98% | 75% | ▼ | 100% | 98% | 105% | 100% | 106% |
| 20241011 | 3,300 | 3,340 | 3,290 | 3,315 | 125,800 | 20 | 101% | 100% | 120% | ▲ | 99% | 97% | 104% | 100% | 107% |
| 20241015 | 3,350 | 3,370 | 3,285 | 3,310 | 146,900 | -5 | 100% | 99% | 117% | ▼ | 99% | 99% | 105% | 100% | 107% |
| 20241016 | 3,300 | 3,330 | 3,255 | 3,255 | 95,300 | -55 | 98% | 99% | 65% | ▼▼ | 99% | 99% | 106% | 98% | 105% |
| 20241017 | 3,270 | 3,275 | 3,220 | 3,245 | 72,000 | -10 | 100% | 99% | 76% | ▼▼▼ | 99% | 98% | 107% | 98% | 105% |
| 20241018 | 3,260 | 3,265 | 3,230 | 3,240 | 59,500 | -5 | 100% | 99% | 83% | ▼▼▼▼ | 100% | 99% | 107% | 98% | 105% |
| 20241021 | 3,250 | 3,280 | 3,235 | 3,265 | 95,800 | 25 | 101% | 100% | 161% | ▲ | 99% | 98% | 106% | 98% | 105% |
| 20241022 | 3,270 | 3,290 | 3,215 | 3,225 | 94,400 | -40 | 99% | 99% | 99% | ▼ | 99% | 99% | 108% | 97% | 104% |
| 20241023 | 3,230 | 3,240 | 3,185 | 3,200 | 84,200 | -25 | 99% | 99% | 89% | ▼▼ | 100% | 102% | 109% | 97% | 103% |
| 20241024 | 3,200 | 3,220 | 3,180 | 3,210 | 99,000 | 10 | 100% | 100% | 118% | ▲ | 98% | 103% | 108% | 97% | 102% |
| 20241025 | 3,210 | 3,215 | 3,130 | 3,135 | 100,300 | -75 | 98% | 98% | 101% | ▼ | 101% | 107% | 111% | 95% | 100% |
| 20241028 | 3,145 | 3,195 | 3,140 | 3,190 | 106,500 | 55 | 102% | 101% | 106% | ▲ | 101% | 106% | 108% | 96% | 102% |
| 20241029 | 3,180 | 3,220 | 3,155 | 3,200 | 68,200 | 10 | 100% | 101% | 64% | ▲▲ | 102% | 105% | 106% | 97% | 102% |
| 20241030 | 3,220 | 3,285 | 3,205 | 3,275 | 682,700 | 75 | 102% | 102% | 1001% | ▲▲▲ | 103% | 105% | 106% | 99% | 104% |
| 20241031 | 3,218 | 3,318 | 3,210 | 3,312 | 269,000 | 37 | 101% | 103% | 39% | ▲▲▲▲ | 100% | 103% | 102% | 100% | 106% |
| 20241101 | 3,360 | 3,386 | 3,291 | 3,375 | 293,000 | 63 | 102% | 100% | 109% | ▲▲▲▲▲ | 101% | 104% | 103% | 100% | 108% |
| 20241105 | 3,331 | 3,374 | 3,276 | 3,365 | 179,700 | -10 | 100% | 101% | 61% | ▼ | 99% | 103% | 102% | 100% | 107% |
| 20241106 | 3,378 | 3,384 | 3,336 | 3,346 | 248,500 | -19 | 99% | 99% | 138% | ▼▼ | 101% | 103% | 102% | 99% | 107% |
| 20241107 | 3,370 | 3,410 | 3,350 | 3,389 | 217,500 | 43 | 101% | 101% | 88% | ▲ | 101% | 100% | 101% | 100% | 108% |
| 20241108 | 3,410 | 3,448 | 3,390 | 3,446 | 183,100 | 57 | 102% | 101% | 84% | ▲▲ | 101% | 99% | 101% | 100% | 110% |
| 20241111 | 3,410 | 3,450 | 3,403 | 3,450 | 149,000 | 4 | 100% | 101% | 81% | ▲▲▲ | 100% | 97% | 102% | 100% | 110% |
| 20241112 | 3,480 | 3,526 | 3,472 | 3,480 | 184,800 | 30 | 101% | 100% | 124% | ▲▲▲▲ | 98% | 97% | 102% | 100% | 111% |
| 20241113 | 3,480 | 3,480 | 3,410 | 3,423 | 172,400 | -57 | 98% | 98% | 93% | ▼ | 100% | 99% | 105% | 98% | 109% |
| 20241114 | 3,395 | 3,411 | 3,367 | 3,385 | 139,100 | -38 | 99% | 100% | 81% | ▼▼ | 99% | 99% | 104% | 97% | 108% |
| 20241115 | 3,410 | 3,410 | 3,377 | 3,377 | 111,200 | -8 | 100% | 99% | 80% | ▼▼▼ | 100% | 100% | 105% | 97% | 108% |
| 20241118 | 3,365 | 3,388 | 3,354 | 3,364 | 79,800 | -13 | 100% | 100% | 72% | ▼▼▼▼ | 100% | 100% | 105% | 97% | 107% |
| 20241119 | 3,384 | 3,399 | 3,367 | 3,373 | 83,400 | 9 | 100% | 100% | 105% | ▲ | 101% | 102% | 106% | 97% | 108% |
| 20241120 | 3,345 | 3,378 | 3,340 | 3,377 | 109,900 | 4 | 100% | 101% | 132% | ▲▲ | 99% | 101% | 104% | 97% | 108% |
| 20241121 | 3,399 | 3,419 | 3,353 | 3,360 | 115,300 | -17 | 99% | 99% | 105% | ▼ | 100% | 102% | 105% | 97% | 107% |
| 20241122 | 3,370 | 3,395 | 3,350 | 3,371 | 121,700 | 11 | 100% | 100% | 106% | ▲ | 98% | 101% | 104% | 97% | 108% |
| 20241125 | 3,407 | 3,421 | 3,340 | 3,342 | 308,600 | -29 | 99% | 98% | 254% | ▼ | 102% | 103% | 105% | 96% | 105% |
| 20241126 | 3,344 | 3,422 | 3,321 | 3,422 | 172,600 | 80 | 102% | 102% | 56% | ▲ | 98% | 100% | 101% | 98% | 107% |
| 20241127 | 3,444 | 3,448 | 3,377 | 3,392 | 124,200 | -30 | 99% | 98% | 72% | ▼ | 101% | 102% | 102% | 97% | 104% |
| 20241128 | 3,391 | 3,423 | 3,382 | 3,423 | 74,500 | 31 | 101% | 101% | 60% | ▲ | 100% | 101% | 100% | 98% | 103% |
| 20241129 | 3,422 | 3,447 | 3,398 | 3,435 | 113,200 | 12 | 100% | 100% | 152% | ▲▲ | 100% | 101% | 100% | 99% | 103% |
| 20241202 | 3,430 | 3,442 | 3,383 | 3,430 | 158,200 | -5 | 100% | 100% | 140% | ▼ | 100% | 103% | 100% | 99% | 103% |
| 20241203 | 3,442 | 3,482 | 3,409 | 3,450 | 266,200 | 20 | 101% | 100% | 168% | ▲ | 100% | 103% | 100% | 99% | 103% |
| 20241204 | 3,438 | 3,453 | 3,423 | 3,430 | 124,500 | -20 | 99% | 100% | 47% | ▼ | 101% | 102% | 100% | 99% | 103% |
| 20241205 | 3,437 | 3,476 | 3,427 | 3,457 | 168,000 | 27 | 101% | 101% | 135% | ▲ | 100% | 101% | 99% | 99% | 103% |
| 20241206 | 3,450 | 3,460 | 3,435 | 3,459 | 110,000 | 2 | 100% | 100% | 65% | ▲▲ | 102% | 99% | 0% | 99% | 104% |
| 20241209 | 3,490 | 3,548 | 3,490 | 3,548 | 192,100 | 89 | 103% | 102% | 175% | ▲▲▲ | 99% | 97% | 0% | 100% | 106% |
| 20241210 | 3,549 | 3,555 | 3,492 | 3,512 | 178,000 | -36 | 99% | 99% | 93% | ▼ | 99% | 97% | 0% | 99% | 105% |
| 20241211 | 3,515 | 3,516 | 3,447 | 3,469 | 111,400 | -43 | 99% | 99% | 63% | ▼▼ | 99% | 98% | 0% | 98% | 104% |
| 20241212 | 3,494 | 3,494 | 3,463 | 3,472 | 162,600 | 3 | 100% | 99% | 146% | ▲ | 101% | 101% | 0% | 98% | 104% |
| 20241213 | 3,402 | 3,470 | 3,402 | 3,438 | 212,600 | -34 | 99% | 101% | 131% | ▼ | 99% | 100% | 0% | 97% | 103% |
| 20241216 | 3,440 | 3,441 | 3,412 | 3,419 | 63,900 | -19 | 99% | 99% | 30% | ▼▼ | 100% | 99% | 0% | 96% | 102% |
| 20241217 | 3,430 | 3,438 | 3,406 | 3,417 | 77,500 | -2 | 100% | 100% | 121% | ▼▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241218 | 3,430 | 3,442 | 3,414 | 3,420 | 72,700 | 3 | 100% | 100% | 94% | ▲ | 101% | 0% | 0% | 96% | 102% |
| 20241219 | 3,404 | 3,451 | 3,404 | 3,436 | 92,100 | 16 | 100% | 101% | 127% | ▲▲ | 98% | 0% | 0% | 97% | 103% |
| 20241220 | 3,479 | 3,479 | 3,400 | 3,400 | 164,600 | -36 | 99% | 98% | 179% | ▼ | % | % | % | 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 | 37,900 | 26,700 | 31,600 | 7,200 | 6,300 | 19,500 |
| 2024-12-06 | 38,200 | 27,500 | 31,600 | 8,000 | 6,600 | 19,500 |
| 2024-11-29 | 38,200 | 28,100 | 31,600 | 7,900 | 6,600 | 20,200 |
| 2024-11-22 | 44,300 | 20,900 | 31,800 | 6,900 | 12,500 | 14,000 |
| 2024-11-15 | 53,500 | 19,700 | 31,800 | 6,400 | 21,700 | 13,300 |
| 2024-11-08 | 51,400 | 20,800 | 31,600 | 6,800 | 19,800 | 14,000 |
| 2024-11-01 | 48,100 | 20,000 | 31,900 | 7,200 | 16,200 | 12,800 |
| 2024-10-25 | 44,600 | 23,200 | 32,700 | 7,900 | 11,900 | 15,300 |
| 2024-10-18 | 42,100 | 19,200 | 26,500 | 6,100 | 15,600 | 13,100 |
| 2024-10-11 | 44,600 | 20,000 | 26,700 | 6,800 | 17,900 | 13,200 |
| 2024-10-04 | 44,700 | 20,100 | 27,700 | 7,700 | 17,000 | 12,400 |
| 2024-09-27 | 54,800 | 21,200 | 38,400 | 7,500 | 16,400 | 13,700 |
| 2024-09-20 | 427,800 | 30,100 | 407,400 | 9,700 | 20,400 | 20,400 |
| 2024-09-13 | 227,300 | 27,000 | 207,000 | 9,700 | 20,300 | 17,300 |
| 2024-09-06 | 114,100 | 24,500 | 97,200 | 10,600 | 16,900 | 13,900 |
| 2024-08-30 | 57,300 | 24,800 | 42,300 | 11,800 | 15,000 | 13,000 |
| 2024-08-23 | 41,500 | 27,000 | 28,900 | 13,000 | 12,600 | 14,000 |
| 2024-08-16 | 39,300 | 25,400 | 27,200 | 10,600 | 12,100 | 14,800 |
| 2024-08-09 | 36,400 | 30,400 | 26,100 | 10,900 | 10,300 | 19,500 |
| 2024-08-02 | 40,200 | 34,500 | 25,600 | 14,600 | 14,600 | 19,900 |
| 2024-07-26 | 37,800 | 36,700 | 23,700 | 16,500 | 14,100 | 20,200 |
| 2024-07-19 | 38,100 | 35,800 | 23,800 | 16,900 | 14,300 | 18,900 |
| 2024-07-12 | 40,100 | 36,900 | 23,600 | 17,700 | 16,500 | 19,200 |
| 2024-07-05 | 40,300 | 37,700 | 23,600 | 18,100 | 16,700 | 19,600 |
| 2024-06-28 | 42,300 | 41,100 | 23,600 | 19,300 | 18,700 | 21,800 |
| 2024-06-21 | 40,500 | 42,000 | 23,600 | 19,100 | 16,900 | 22,900 |
| 2024-06-14 | 39,100 | 52,400 | 23,500 | 19,100 | 15,600 | 33,300 |
| 2024-06-07 | 38,200 | 65,100 | 23,500 | 21,300 | 14,700 | 43,800 |
| 2024-05-31 | 45,000 | 76,200 | 29,500 | 24,100 | 15,500 | 52,100 |
| 2024-05-24 | 34,700 | 78,800 | 29,800 | 26,200 | 4,900 | 52,600 |
| 2024-05-17 | 34,500 | 63,500 | 29,500 | 20,200 | 5,000 | 43,300 |
| 2024-05-10 | 35,000 | 57,600 | 29,500 | 19,200 | 5,500 | 38,400 |
| 2024-05-02 | 33,500 | 47,100 | 29,500 | 19,300 | 4,000 | 27,800 |
| 2024-04-26 | 33,600 | 45,600 | 29,600 | 18,100 | 4,000 | 27,500 |
| 2024-04-19 | 33,900 | 51,700 | 29,700 | 18,800 | 4,200 | 32,900 |
| 2024-04-12 | 33,300 | 53,400 | 29,600 | 21,100 | 3,700 | 32,300 |
| 2024-04-05 | 32,800 | 59,900 | 29,600 | 21,500 | 3,200 | 38,400 |
| 2024-03-29 | 33,800 | 65,600 | 29,600 | 29,300 | 4,200 | 36,300 |
| 2024-03-22 | 36,900 | 69,800 | 30,300 | 22,600 | 6,600 | 47,200 |
| 2024-03-15 | 36,800 | 71,600 | 30,100 | 22,600 | 6,700 | 49,000 |
| 2024-03-08 | 38,300 | 82,800 | 29,800 | 28,400 | 8,500 | 54,400 |
| 2024-03-01 | 36,200 | 90,000 | 29,500 | 26,000 | 6,700 | 64,000 |
| 2024-02-22 | 35,800 | 115,000 | 29,600 | 33,900 | 6,200 | 81,100 |
| 2024-02-16 | 31,800 | 111,400 | 29,500 | 32,800 | 2,300 | 78,600 |
| 2024-02-09 | 34,200 | 123,700 | 29,500 | 35,300 | 4,700 | 88,400 |
| 2024-02-02 | 32,000 | 74,900 | 29,500 | 25,200 | 2,500 | 49,700 |
| 2024-01-26 | 30,600 | 70,800 | 29,500 | 27,400 | 1,100 | 43,400 |
| 2024-01-19 | 30,700 | 61,100 | 29,500 | 25,600 | 1,200 | 35,500 |
| 2024-01-12 | 31,100 | 62,800 | 29,500 | 25,800 | 1,600 | 37,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 17:00 | ＮＳＤ | 組織変更及び役員人事に関するお知らせ |
| 20241209 | 15:30 | ＮＳＤ | 2024年11月の月次売上高（速報）に関するお知らせ |
| 20241202 | 10:00 | ＮＳＤ | 自己株式の取得状況に関するお知らせ |
| 20240909 | 15:00 | ＮＳＤ | 2024年８月の月次売上高（速報）に関するお知らせ |
| 20240828 | 15:00 | ＮＳＤ | 組織変更及び役員人事に関するお知らせ |
| 20240731 | 15:00 | ＮＳＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 16:40 | ＮＳＤ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240701 | 09:00 | ＮＳＤ | 連結子会社の吸収合併完了に関するお知らせ |
| 20240628 | 15:00 | ＮＳＤ | 株式会社アートホールディングスの完全子会社化に関するお知らせ |
| 20240626 | 15:00 | ＮＳＤ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240611 | 15:00 | ＮＳＤ | 2024年５月の月次売上高（速報）に関するお知らせ |
| 20240508 | 15:00 | ＮＳＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240415 | 15:00 | ＮＳＤ | 役員人事に関するお知らせ |
| 20240319 | 11:00 | ＮＳＤ | 自己株式の消却完了に関するお知らせ |
| 20240313 | 17:40 | ＮＳＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240311 | 15:00 | ＮＳＤ | 2024年２月の月次売上高（速報）に関するお知らせ |
| 20240301 | 10:00 | ＮＳＤ | 自己株式の取得状況に関するお知らせ |
| 20240206 | 15:00 | ＮＳＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | ＮＳＤ | 2024年３月期 期末配当予想の修正（増配）に関するお知らせ |
| 20240206 | 15:00 | ＮＳＤ | 自己株式の取得及び消却に関するお知らせ |
| 20240206 | 15:00 | ＮＳＤ | 連結子会社間の合併に関するお知らせ |
| 20240206 | 15:00 | ＮＳＤ | 組織変更及び役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9759 | 1 | 株式会社ＮＳＤ | 2024-12-21 15:26:46 |
| 9759 | 2 | 第55回定時株主総会「第3号議案」に関する補足について[PDF:687KB] | 2024-06-21 21:55:25 |
| 9759 | 2 | 電子公告 | 株式会社ＮＳＤ | 2024-06-14 22:33:15 |
| 9759 | 2 | 株主の皆様の個人情報取扱い | 株式会社ＮＳＤ | 2024-06-14 22:33:14 |
| 9759 | 2 | ディスクロージャー・ポリシー | 株式会社ＮＳＤ | 2024-06-14 22:33:13 |
| 9759 | 2 | 定款・株式取扱規則 | 株式会社ＮＳＤ | 2024-06-14 22:33:12 |
| 9759 | 2 | よくあるご質問 | 株式会社ＮＳＤ | 2024-06-14 22:33:11 |
| 9759 | 2 | IRカレンダー | 株式会社ＮＳＤ | 2024-06-14 22:33:10 |
| 9759 | 2 | IRニュース | 株式会社ＮＳＤ | 2024-06-14 22:33:09 |
| 9759 | 2 | ＮＳＤの株主優待 | 株式会社ＮＳＤ | 2024-06-14 22:33:08 |