| 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 | 2,493 | 2,505 | 2,454 | 2,499 | 304,900 | -15 | 99% | 100% | 134% | ▼▼ | 100% | 112% | 108% | 99% | 103% |
| 20240726 | 2,483 | 2,505 | 2,471 | 2,478 | 240,100 | -21 | 99% | 100% | 79% | ▼▼▼ | 101% | 108% | 109% | 98% | 102% |
| 20240729 | 2,488 | 2,537 | 2,488 | 2,510 | 238,700 | 32 | 101% | 101% | 99% | ▲ | 107% | 102% | 108% | 99% | 103% |
| 20240730 | 2,530 | 2,756 | 2,401 | 2,699 | 1,248,000 | 189 | 108% | 107% | 523% | ▲▲ | 105% | 92% | 103% | 100% | 111% |
| 20240731 | 2,649 | 2,790 | 2,639 | 2,785 | 558,400 | 86 | 103% | 105% | 45% | ▲▲▲ | 98% | 92% | 99% | 100% | 114% |
| 20240801 | 2,749 | 2,749 | 2,662 | 2,686 | 320,500 | -99 | 96% | 98% | 57% | ▼ | 98% | 97% | 104% | 96% | 110% |
| 20240802 | 2,625 | 2,648 | 2,568 | 2,579 | 426,700 | -107 | 96% | 98% | 133% | ▼▼ | 93% | 101% | 110% | 93% | 106% |
| 20240805 | 2,481 | 2,499 | 2,291 | 2,317 | 446,100 | -262 | 90% | 93% | 105% | ▼▼▼ | 100% | 104% | 111% | 83% | 100% |
| 20240806 | 2,450 | 2,502 | 2,391 | 2,449 | 419,400 | 132 | 106% | 100% | 94% | ▲ | 105% | 106% | 113% | 88% | 106% |
| 20240807 | 2,410 | 2,597 | 2,407 | 2,539 | 379,800 | 90 | 104% | 105% | 91% | ▲▲ | 102% | 105% | 112% | 91% | 110% |
| 20240808 | 2,439 | 2,533 | 2,430 | 2,495 | 227,300 | -44 | 98% | 102% | 60% | ▼ | 99% | 102% | 107% | 90% | 108% |
| 20240809 | 2,540 | 2,545 | 2,483 | 2,510 | 255,200 | 15 | 101% | 99% | 112% | ▲ | 101% | 103% | 108% | 90% | 108% |
| 20240813 | 2,525 | 2,563 | 2,517 | 2,540 | 155,200 | 30 | 101% | 101% | 61% | ▲▲ | 100% | 103% | 105% | 91% | 110% |
| 20240814 | 2,549 | 2,560 | 2,521 | 2,547 | 127,200 | 7 | 100% | 100% | 82% | ▲▲▲ | 100% | 104% | 105% | 91% | 110% |
| 20240815 | 2,560 | 2,577 | 2,537 | 2,549 | 139,600 | 2 | 100% | 100% | 110% | ▲▲▲▲ | 101% | 105% | 104% | 92% | 110% |
| 20240816 | 2,574 | 2,600 | 2,553 | 2,600 | 173,100 | 51 | 102% | 101% | 124% | ▲▲▲▲▲ | 99% | 104% | 103% | 93% | 112% |
| 20240819 | 2,598 | 2,615 | 2,575 | 2,580 | 129,300 | -20 | 99% | 99% | 75% | ▼ | 101% | 105% | 103% | 93% | 111% |
| 20240820 | 2,588 | 2,623 | 2,567 | 2,615 | 189,700 | 35 | 101% | 101% | 147% | ▲ | 102% | 104% | 102% | 94% | 113% |
| 20240821 | 2,615 | 2,681 | 2,601 | 2,667 | 222,200 | 52 | 102% | 102% | 117% | ▲▲ | 101% | 102% | 101% | 96% | 115% |
| 20240822 | 2,662 | 2,707 | 2,652 | 2,693 | 186,600 | 26 | 101% | 101% | 84% | ▲▲▲ | 99% | 99% | 101% | 97% | 116% |
| 20240823 | 2,704 | 2,725 | 2,679 | 2,688 | 174,600 | -5 | 100% | 99% | 94% | ▼ | 102% | 99% | 102% | 97% | 116% |
| 20240826 | 2,670 | 2,728 | 2,660 | 2,714 | 152,100 | 26 | 101% | 102% | 87% | ▲ | 100% | 97% | 100% | 97% | 117% |
| 20240827 | 2,728 | 2,730 | 2,696 | 2,725 | 90,600 | 11 | 100% | 100% | 60% | ▲▲ | 99% | 99% | 103% | 98% | 118% |
| 20240828 | 2,715 | 2,717 | 2,666 | 2,677 | 107,500 | -48 | 98% | 99% | 119% | ▼ | 99% | 100% | 104% | 96% | 116% |
| 20240829 | 2,684 | 2,702 | 2,640 | 2,653 | 141,000 | -24 | 99% | 99% | 131% | ▼▼ | 99% | 99% | 105% | 97% | 115% |
| 20240830 | 2,659 | 2,677 | 2,621 | 2,634 | 176,500 | -19 | 99% | 99% | 125% | ▼▼▼ | 100% | 100% | 106% | 97% | 114% |
| 20240902 | 2,647 | 2,665 | 2,619 | 2,642 | 101,600 | 8 | 100% | 100% | 58% | ▲ | 101% | 99% | 105% | 97% | 114% |
| 20240903 | 2,659 | 2,703 | 2,642 | 2,678 | 98,300 | 36 | 101% | 101% | 97% | ▲▲ | 101% | 103% | 108% | 98% | 109% |
| 20240904 | 2,603 | 2,642 | 2,598 | 2,635 | 157,600 | -43 | 98% | 101% | 160% | ▼ | 100% | 102% | 106% | 97% | 106% |
| 20240905 | 2,635 | 2,694 | 2,635 | 2,641 | 193,900 | 6 | 100% | 100% | 123% | ▲ | 99% | 100% | 105% | 97% | 106% |
| 20240906 | 2,670 | 2,675 | 2,614 | 2,631 | 137,300 | -10 | 100% | 99% | 71% | ▼ | 104% | 105% | 110% | 97% | 105% |
| 20240909 | 2,549 | 2,647 | 2,526 | 2,640 | 164,500 | 9 | 100% | 104% | 120% | ▲ | 101% | 100% | 106% | 97% | 104% |
| 20240910 | 2,650 | 2,688 | 2,622 | 2,678 | 136,100 | 38 | 101% | 101% | 83% | ▲▲ | 98% | 99% | 104% | 98% | 105% |
| 20240911 | 2,693 | 2,700 | 2,635 | 2,647 | 165,600 | -31 | 99% | 98% | 122% | ▼ | 100% | 101% | 105% | 97% | 104% |
| 20240912 | 2,659 | 2,676 | 2,637 | 2,665 | 166,700 | 18 | 101% | 100% | 101% | ▲ | 100% | 103% | 106% | 98% | 103% |
| 20240913 | 2,639 | 2,660 | 2,622 | 2,635 | 158,400 | -30 | 99% | 100% | 95% | ▼ | 100% | 102% | 105% | 97% | 102% |
| 20240917 | 2,667 | 2,697 | 2,626 | 2,656 | 116,900 | 21 | 101% | 100% | 74% | ▲ | 100% | 102% | 105% | 97% | 102% |
| 20240918 | 2,675 | 2,691 | 2,650 | 2,679 | 155,500 | 23 | 101% | 100% | 133% | ▲▲ | 99% | 104% | 104% | 98% | 102% |
| 20240919 | 2,700 | 2,719 | 2,657 | 2,668 | 184,400 | -11 | 100% | 99% | 119% | ▼ | 101% | 104% | 104% | 98% | 101% |
| 20240920 | 2,691 | 2,735 | 2,680 | 2,721 | 312,800 | 53 | 102% | 101% | 170% | ▲ | 100% | 103% | 103% | 100% | 103% |
| 20240924 | 2,722 | 2,740 | 2,677 | 2,723 | 220,900 | 2 | 100% | 100% | 71% | ▲▲ | 99% | 103% | 104% | 100% | 103% |
| 20240925 | 2,702 | 2,713 | 2,670 | 2,680 | 122,100 | -43 | 98% | 99% | 55% | ▼ | 102% | 101% | 100% | 98% | 102% |
| 20240926 | 2,750 | 2,810 | 2,747 | 2,800 | 396,300 | 120 | 104% | 102% | 325% | ▲ | 100% | 98% | 98% | 100% | 106% |
| 20240927 | 2,788 | 2,812 | 2,776 | 2,792 | 225,200 | -8 | 100% | 100% | 57% | ▼ | 102% | 100% | 100% | 100% | 106% |
| 20240930 | 2,726 | 2,789 | 2,710 | 2,769 | 294,700 | -23 | 99% | 102% | 131% | ▼▼ | 101% | 98% | 98% | 99% | 105% |
| 20241001 | 2,753 | 2,799 | 2,746 | 2,787 | 173,100 | 18 | 101% | 101% | 59% | ▲ | 99% | 100% | 98% | 100% | 106% |
| 20241002 | 2,761 | 2,778 | 2,729 | 2,745 | 235,500 | -42 | 98% | 99% | 136% | ▼ | 97% | 100% | 96% | 98% | 104% |
| 20241003 | 2,815 | 2,824 | 2,724 | 2,724 | 182,100 | -21 | 99% | 97% | 77% | ▼▼ | 99% | 102% | 98% | 97% | 104% |
| 20241004 | 2,742 | 2,765 | 2,711 | 2,711 | 170,200 | -13 | 100% | 99% | 93% | ▼▼▼ | 100% | 102% | 98% | 97% | 103% |
| 20241007 | 2,704 | 2,713 | 2,668 | 2,694 | 385,800 | -17 | 99% | 100% | 227% | ▼▼▼▼ | 103% | 102% | 0% | 96% | 102% |
| 20241008 | 2,675 | 2,751 | 2,655 | 2,751 | 229,300 | 57 | 102% | 103% | 59% | ▲ | 101% | 99% | 0% | 98% | 104% |
| 20241009 | 2,765 | 2,816 | 2,759 | 2,804 | 253,800 | 53 | 102% | 101% | 111% | ▲▲ | 98% | 96% | 0% | 100% | 106% |
| 20241010 | 2,816 | 2,817 | 2,739 | 2,763 | 184,100 | -41 | 99% | 98% | 73% | ▼ | 100% | 99% | 0% | 99% | 105% |
| 20241011 | 2,738 | 2,756 | 2,732 | 2,738 | 166,800 | -25 | 99% | 100% | 91% | ▼▼ | 99% | 99% | 0% | 98% | 104% |
| 20241015 | 2,740 | 2,740 | 2,700 | 2,724 | 259,200 | -14 | 99% | 99% | 155% | ▼▼▼ | 100% | 99% | 0% | 97% | 103% |
| 20241016 | 2,715 | 2,761 | 2,704 | 2,704 | 224,200 | -20 | 99% | 100% | 86% | ▼▼▼▼ | 99% | 98% | 0% | 96% | 102% |
| 20241017 | 2,708 | 2,710 | 2,671 | 2,681 | 126,000 | -23 | 99% | 99% | 56% | ▼▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241018 | 2,681 | 2,710 | 2,667 | 2,703 | 171,500 | 22 | 101% | 101% | 136% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 2,710 | 2,724 | 2,681 | 2,683 | 134,200 | -20 | 99% | 99% | 78% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 2,683 | 2,688 | 2,630 | 2,647 | 174,600 | -36 | 99% | 99% | 130% | ▼▼ | % | % | % | 94% | 100% |
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 | 24,100 | 61,700 | 16,700 | 7,600 | 7,400 | 54,100 |
| 2024-10-11 | 26,700 | 43,600 | 16,500 | 8,900 | 10,200 | 34,700 |
| 2024-10-04 | 25,500 | 34,800 | 16,600 | 8,500 | 8,900 | 26,300 |
| 2024-09-27 | 26,100 | 40,300 | 16,500 | 9,700 | 9,600 | 30,600 |
| 2024-09-20 | 24,500 | 33,300 | 16,400 | 7,500 | 8,100 | 25,800 |
| 2024-09-13 | 25,300 | 30,600 | 16,400 | 8,500 | 8,900 | 22,100 |
| 2024-09-06 | 27,000 | 30,700 | 16,400 | 8,100 | 10,600 | 22,600 |
| 2024-08-30 | 28,400 | 31,400 | 16,700 | 8,100 | 11,700 | 23,300 |
| 2024-08-23 | 27,500 | 34,900 | 16,700 | 8,800 | 10,800 | 26,100 |
| 2024-08-16 | 27,000 | 36,900 | 16,700 | 8,400 | 10,300 | 28,500 |
| 2024-08-09 | 26,500 | 32,100 | 16,600 | 9,600 | 9,900 | 22,500 |
| 2024-08-02 | 32,100 | 45,100 | 16,500 | 14,600 | 15,600 | 30,500 |
| 2024-07-26 | 32,500 | 55,800 | 16,600 | 14,700 | 15,900 | 41,100 |
| 2024-07-19 | 26,700 | 63,800 | 16,600 | 18,700 | 10,100 | 45,100 |
| 2024-07-12 | 27,000 | 64,800 | 16,600 | 19,000 | 10,400 | 45,800 |
| 2024-07-05 | 28,200 | 75,400 | 16,500 | 23,200 | 11,700 | 52,200 |
| 2024-06-28 | 12,700 | 81,500 | 1,900 | 22,000 | 10,800 | 59,500 |
| 2024-06-21 | 7,700 | 94,800 | 1,600 | 24,900 | 6,100 | 69,900 |
| 2024-06-14 | 8,700 | 92,100 | 1,400 | 22,200 | 7,300 | 69,900 |
| 2024-06-07 | 10,000 | 98,900 | 2,300 | 28,400 | 7,700 | 70,500 |
| 2024-05-31 | 23,300 | 83,300 | 14,500 | 20,500 | 8,800 | 62,800 |
| 2024-05-24 | 24,400 | 70,900 | 14,700 | 18,900 | 9,700 | 52,000 |
| 2024-05-17 | 26,700 | 57,000 | 14,700 | 15,500 | 12,000 | 41,500 |
| 2024-05-10 | 24,400 | 51,600 | 14,900 | 13,500 | 9,500 | 38,100 |
| 2024-05-02 | 23,900 | 38,100 | 15,100 | 11,800 | 8,800 | 26,300 |
| 2024-04-26 | 22,500 | 57,100 | 15,100 | 11,900 | 7,400 | 45,200 |
| 2024-04-19 | 26,400 | 24,600 | 15,100 | 9,100 | 11,300 | 15,500 |
| 2024-04-12 | 25,800 | 31,000 | 15,200 | 9,500 | 10,600 | 21,500 |
| 2024-04-05 | 23,800 | 36,400 | 15,400 | 11,600 | 8,400 | 24,800 |
| 2024-03-29 | 23,300 | 34,600 | 15,500 | 10,500 | 7,800 | 24,100 |
| 2024-03-22 | 25,200 | 25,200 | 16,300 | 8,500 | 8,900 | 16,700 |
| 2024-03-15 | 23,700 | 24,900 | 16,300 | 8,000 | 7,400 | 16,900 |
| 2024-03-08 | 25,400 | 28,400 | 16,200 | 10,500 | 9,200 | 17,900 |
| 2024-03-01 | 26,800 | 23,400 | 15,800 | 8,000 | 11,000 | 15,400 |
| 2024-02-22 | 27,500 | 25,800 | 15,800 | 8,600 | 11,700 | 17,200 |
| 2024-02-16 | 27,500 | 30,900 | 15,500 | 9,900 | 12,000 | 21,000 |
| 2024-02-09 | 29,800 | 31,200 | 15,800 | 10,100 | 14,000 | 21,100 |
| 2024-02-02 | 29,300 | 87,800 | 15,900 | 10,000 | 13,400 | 77,800 |
| 2024-01-26 | 26,800 | 50,400 | 16,100 | 7,500 | 10,700 | 42,900 |
| 2024-01-19 | 29,800 | 41,000 | 15,500 | 10,600 | 14,300 | 30,400 |
| 2024-01-12 | 28,100 | 73,400 | 15,300 | 10,800 | 12,800 | 62,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240730 | 11:30 | ＮＥＳＩＣ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | ＮＥＳＩＣ | 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 |
| 20240628 | 15:00 | ＮＥＳＩＣ | 支配株主等に関する事項について |
| 20240624 | 16:30 | ＮＥＳＩＣ | 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 |
| 20240426 | 11:30 | ＮＥＳＩＣ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240426 | 11:30 | ＮＥＳＩＣ | 2024年3月期通期個別実績値の前期実績値との差異に関するお知らせ |
| 20240426 | 11:30 | ＮＥＳＩＣ | 代表取締役等の異動に関するお知らせ |
| 20240426 | 11:30 | ＮＥＳＩＣ | 定款の一部変更に関するお知らせ |
| 20240130 | 11:30 | ＮＥＳＩＣ | 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 |
|---|---|---|---|
| 1973 | 1 | NECネッツエスアイ | 2024-10-23 07:20:33 |
| 1973 | 2 | 財務・業績情報 | NECネッツエスアイ | 2024-06-19 00:36:55 |
| 1973 | 2 | 2024-06-19 00:36:54 | |
| 1973 | 2 | Investor Relations | NEC Networks & System Integration Corporation | 2024-06-19 00:36:53 |
| 1973 | 2 | コーポレート・ガバナンス報告書(2024/3/29更新) | 2024-06-18 20:47:02 |
| 1973 | 2 | 統合報告書（NECネッツエスアイレポート） | 2024-06-18 20:47:01 |
| 1973 | 2 | 決算説明会質疑応答 | 2024-06-18 20:46:58 |
| 1973 | 2 | 決算説明会資料 | 2024-06-18 20:46:57 |
| 1973 | 2 | 決算短信(2024年3月期通期) | 2024-06-18 20:46:55 |
| 1973 | 2 | 2024年 | NECネッツエスアイ | 2024-06-14 17:18:31 |