| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,005 | 3,070 | 3,005 | 3,050 | 140,400 | 15 | 100% | 101% | 160% | ▲ | 99% | 101% | 102% | 98% | 101% |
| 20240726 | 3,065 | 3,070 | 3,010 | 3,020 | 110,100 | -30 | 99% | 99% | 78% | ▼ | 100% | 101% | 104% | 97% | 100% |
| 20240729 | 3,030 | 3,055 | 3,020 | 3,030 | 76,500 | 10 | 100% | 100% | 69% | ▲ | 99% | 98% | 105% | 97% | 100% |
| 20240730 | 3,050 | 3,050 | 2,999 | 3,005 | 99,900 | -25 | 99% | 99% | 131% | ▼ | 103% | 95% | 107% | 96% | 100% |
| 20240731 | 2,998 | 3,120 | 2,981 | 3,100 | 129,400 | 95 | 103% | 103% | 130% | ▲ | 99% | 92% | 104% | 99% | 103% |
| 20240801 | 3,090 | 3,130 | 3,035 | 3,060 | 177,300 | -40 | 99% | 99% | 137% | ▼ | 98% | 94% | 105% | 98% | 102% |
| 20240802 | 3,045 | 3,060 | 2,966 | 2,977 | 193,800 | -83 | 97% | 98% | 109% | ▼▼ | 90% | 99% | 109% | 95% | 100% |
| 20240805 | 2,946 | 2,980 | 2,598 | 2,654 | 236,600 | -323 | 89% | 90% | 122% | ▼▼▼ | 101% | 105% | 114% | 85% | 100% |
| 20240806 | 2,804 | 2,884 | 2,736 | 2,838 | 180,800 | 184 | 107% | 101% | 76% | ▲ | 102% | 105% | 115% | 91% | 107% |
| 20240807 | 2,788 | 2,910 | 2,759 | 2,837 | 185,600 | -1 | 100% | 102% | 103% | ▼ | 101% | 106% | 113% | 91% | 107% |
| 20240808 | 2,830 | 2,870 | 2,816 | 2,851 | 102,300 | 14 | 100% | 101% | 55% | ▲ | 100% | 104% | 110% | 91% | 107% |
| 20240809 | 2,911 | 2,941 | 2,871 | 2,919 | 188,800 | 68 | 102% | 100% | 185% | ▲▲ | 101% | 104% | 110% | 93% | 110% |
| 20240813 | 2,913 | 2,937 | 2,880 | 2,937 | 102,100 | 18 | 101% | 101% | 54% | ▲▲▲ | 100% | 105% | 109% | 94% | 111% |
| 20240814 | 2,946 | 2,960 | 2,918 | 2,940 | 104,400 | 3 | 100% | 100% | 102% | ▲▲▲▲ | 101% | 105% | 110% | 94% | 111% |
| 20240815 | 2,959 | 2,993 | 2,951 | 2,989 | 101,500 | 49 | 102% | 101% | 97% | ▲▲▲▲▲ | 100% | 103% | 109% | 96% | 113% |
| 20240816 | 3,030 | 3,040 | 2,989 | 3,020 | 101,700 | 31 | 101% | 100% | 100% | ▲▲▲▲▲▲ | 100% | 104% | 110% | 97% | 114% |
| 20240819 | 3,005 | 3,030 | 2,978 | 3,010 | 60,000 | -10 | 100% | 100% | 59% | ▼ | 101% | 104% | 109% | 97% | 113% |
| 20240820 | 3,040 | 3,100 | 3,025 | 3,085 | 74,300 | 75 | 102% | 101% | 124% | ▲ | 100% | 104% | 107% | 100% | 116% |
| 20240821 | 3,085 | 3,105 | 3,055 | 3,095 | 97,600 | 10 | 100% | 100% | 131% | ▲▲ | 101% | 103% | 107% | 100% | 117% |
| 20240822 | 3,100 | 3,120 | 3,085 | 3,120 | 58,800 | 25 | 101% | 101% | 60% | ▲▲▲ | 99% | 101% | 105% | 100% | 118% |
| 20240823 | 3,140 | 3,160 | 3,095 | 3,105 | 87,500 | -15 | 100% | 99% | 149% | ▼ | 101% | 102% | 106% | 100% | 117% |
| 20240826 | 3,120 | 3,170 | 3,095 | 3,155 | 110,100 | 50 | 102% | 101% | 126% | ▲ | 101% | 100% | 104% | 100% | 119% |
| 20240827 | 3,175 | 3,210 | 3,155 | 3,200 | 75,100 | 45 | 101% | 101% | 68% | ▲▲ | 100% | 99% | 104% | 100% | 121% |
| 20240828 | 3,190 | 3,195 | 3,155 | 3,185 | 52,700 | -15 | 100% | 100% | 70% | ▼ | 99% | 100% | 104% | 100% | 120% |
| 20240829 | 3,185 | 3,185 | 3,130 | 3,165 | 90,100 | -20 | 99% | 99% | 171% | ▼▼ | 100% | 100% | 104% | 99% | 119% |
| 20240830 | 3,175 | 3,190 | 3,155 | 3,180 | 123,800 | 15 | 100% | 100% | 137% | ▲ | 99% | 99% | 103% | 99% | 120% |
| 20240902 | 3,195 | 3,195 | 3,115 | 3,155 | 73,000 | -25 | 99% | 99% | 59% | ▼ | 100% | 100% | 103% | 99% | 119% |
| 20240903 | 3,170 | 3,195 | 3,155 | 3,170 | 56,800 | 15 | 100% | 100% | 78% | ▲ | 102% | 103% | 105% | 99% | 112% |
| 20240904 | 3,105 | 3,170 | 3,105 | 3,155 | 91,800 | -15 | 100% | 102% | 162% | ▼ | 100% | 103% | 102% | 99% | 111% |
| 20240905 | 3,155 | 3,205 | 3,150 | 3,170 | 79,800 | 15 | 100% | 100% | 87% | ▲ | 99% | 103% | 101% | 99% | 111% |
| 20240906 | 3,195 | 3,205 | 3,140 | 3,150 | 87,200 | -20 | 99% | 99% | 109% | ▼ | 101% | 106% | 104% | 98% | 108% |
| 20240909 | 3,120 | 3,165 | 3,105 | 3,160 | 110,700 | 10 | 100% | 101% | 127% | ▲ | 101% | 104% | 104% | 99% | 108% |
| 20240910 | 3,175 | 3,205 | 3,140 | 3,205 | 156,100 | 45 | 101% | 101% | 141% | ▲▲ | 101% | 102% | 103% | 100% | 109% |
| 20240911 | 3,210 | 3,290 | 3,210 | 3,250 | 177,800 | 45 | 101% | 101% | 114% | ▲▲▲ | 100% | 99% | 100% | 100% | 109% |
| 20240912 | 3,300 | 3,355 | 3,280 | 3,305 | 170,100 | 55 | 102% | 100% | 96% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 110% |
| 20240913 | 3,295 | 3,315 | 3,255 | 3,270 | 175,200 | -35 | 99% | 99% | 103% | ▼ | 100% | 98% | 101% | 99% | 109% |
| 20240917 | 3,280 | 3,295 | 3,235 | 3,290 | 189,100 | 20 | 101% | 100% | 108% | ▲ | 100% | 98% | 101% | 100% | 107% |
| 20240918 | 3,280 | 3,310 | 3,245 | 3,280 | 172,800 | -10 | 100% | 100% | 91% | ▼ | 99% | 97% | 100% | 99% | 106% |
| 20240919 | 3,310 | 3,315 | 3,270 | 3,270 | 199,200 | -10 | 100% | 99% | 115% | ▼▼ | 97% | 97% | 100% | 99% | 105% |
| 20240920 | 3,310 | 3,310 | 3,195 | 3,215 | 299,700 | -55 | 98% | 97% | 150% | ▼▼▼ | 100% | 99% | 103% | 97% | 104% |
| 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% | 103% | 96% | 103% |
| 20241002 | 3,160 | 3,220 | 3,135 | 3,150 | 121,700 | -30 | 99% | 100% | 125% | ▼ | 98% | 103% | 101% | 95% | 102% |
| 20241003 | 3,220 | 3,235 | 3,165 | 3,170 | 107,300 | 20 | 101% | 98% | 88% | ▲ | 101% | 103% | 102% | 96% | 102% |
| 20241004 | 3,200 | 3,270 | 3,200 | 3,225 | 161,300 | 55 | 102% | 101% | 150% | ▲▲ | 99% | 102% | 100% | 98% | 104% |
| 20241007 | 3,240 | 3,240 | 3,200 | 3,220 | 137,000 | -5 | 100% | 99% | 85% | ▼ | 101% | 103% | 0% | 97% | 104% |
| 20241008 | 3,220 | 3,265 | 3,200 | 3,245 | 119,000 | 25 | 101% | 101% | 87% | ▲ | 100% | 100% | 0% | 98% | 105% |
| 20241009 | 3,300 | 3,335 | 3,255 | 3,305 | 139,400 | 60 | 102% | 100% | 117% | ▲▲ | 98% | 97% | 0% | 100% | 107% |
| 20241010 | 3,350 | 3,350 | 3,280 | 3,295 | 104,500 | -10 | 100% | 98% | 75% | ▼ | 100% | 98% | 0% | 100% | 106% |
| 20241011 | 3,300 | 3,340 | 3,290 | 3,315 | 125,800 | 20 | 101% | 100% | 120% | ▲ | 99% | 97% | 0% | 100% | 107% |
| 20241015 | 3,350 | 3,370 | 3,285 | 3,310 | 146,900 | -5 | 100% | 99% | 117% | ▼ | 99% | 99% | 0% | 100% | 107% |
| 20241016 | 3,300 | 3,330 | 3,255 | 3,255 | 95,300 | -55 | 98% | 99% | 65% | ▼▼ | 99% | 99% | 0% | 98% | 105% |
| 20241017 | 3,270 | 3,275 | 3,220 | 3,245 | 72,000 | -10 | 100% | 99% | 76% | ▼▼▼ | 99% | 0% | 0% | 98% | 105% |
| 20241018 | 3,260 | 3,265 | 3,230 | 3,240 | 59,500 | -5 | 100% | 99% | 83% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20241021 | 3,250 | 3,280 | 3,235 | 3,265 | 95,800 | 25 | 101% | 100% | 161% | ▲ | 99% | 0% | 0% | 98% | 105% |
| 20241022 | 3,270 | 3,290 | 3,215 | 3,225 | 94,400 | -40 | 99% | 99% | 99% | ▼ | % | % | % | 97% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:20:11 |
| 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 |