| 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 | 3,515 | 3,515 | 3,430 | 3,460 | 8,700 | -20 | 99% | 98% | 81% | ▼ | 98% | 100% | 117% | 91% | 103% |
| 20240925 | 3,480 | 3,480 | 3,375 | 3,400 | 13,700 | -60 | 98% | 98% | 157% | ▼▼ | 103% | 108% | 119% | 89% | 101% |
| 20240926 | 3,415 | 3,525 | 3,415 | 3,520 | 18,000 | 120 | 104% | 103% | 131% | ▲ | 99% | 107% | 115% | 92% | 104% |
| 20240927 | 3,520 | 3,560 | 3,485 | 3,500 | 16,100 | -20 | 99% | 99% | 89% | ▼ | 99% | 114% | 117% | 92% | 104% |
| 20240930 | 3,465 | 3,535 | 3,405 | 3,420 | 14,100 | -80 | 98% | 99% | 88% | ▼▼ | 100% | 114% | 117% | 90% | 101% |
| 20241001 | 3,475 | 3,485 | 3,405 | 3,475 | 9,400 | 55 | 102% | 100% | 67% | ▲ | 106% | 114% | 118% | 93% | 103% |
| 20241002 | 3,475 | 3,720 | 3,450 | 3,675 | 63,600 | 200 | 106% | 106% | 677% | ▲▲ | 99% | 103% | 107% | 99% | 109% |
| 20241003 | 3,815 | 3,850 | 3,710 | 3,780 | 32,400 | 105 | 103% | 99% | 51% | ▲▲▲ | 104% | 102% | 108% | 100% | 112% |
| 20241004 | 3,800 | 4,005 | 3,790 | 3,950 | 48,700 | 170 | 104% | 104% | 150% | ▲▲▲▲ | 100% | 95% | 103% | 100% | 117% |
| 20241007 | 3,980 | 4,015 | 3,935 | 3,975 | 26,100 | 25 | 101% | 100% | 54% | ▲▲▲▲▲ | 99% | 96% | 103% | 100% | 118% |
| 20241008 | 3,975 | 3,985 | 3,880 | 3,920 | 17,300 | -55 | 99% | 99% | 66% | ▼ | 100% | 99% | 105% | 99% | 116% |
| 20241009 | 3,885 | 4,025 | 3,870 | 3,870 | 23,900 | -50 | 99% | 100% | 138% | ▼▼ | 97% | 99% | 105% | 97% | 115% |
| 20241010 | 3,910 | 3,940 | 3,785 | 3,785 | 14,900 | -85 | 98% | 97% | 62% | ▼▼▼ | 101% | 105% | 109% | 95% | 112% |
| 20241011 | 3,740 | 3,875 | 3,710 | 3,785 | 20,900 | 0 | 100% | 101% | 140% | -- | 100% | 103% | 107% | 95% | 112% |
| 20241015 | 3,840 | 3,890 | 3,795 | 3,825 | 24,800 | 40 | 101% | 100% | 119% | ▲ | 101% | 104% | 108% | 96% | 113% |
| 20241016 | 3,790 | 3,960 | 3,780 | 3,840 | 23,000 | 15 | 100% | 101% | 93% | ▲▲ | 99% | 104% | 105% | 97% | 114% |
| 20241017 | 3,890 | 3,900 | 3,825 | 3,855 | 12,700 | 15 | 100% | 99% | 55% | ▲▲▲ | 102% | 105% | 105% | 97% | 113% |
| 20241018 | 3,865 | 3,950 | 3,850 | 3,945 | 9,900 | 90 | 102% | 102% | 78% | ▲▲▲▲ | 99% | 101% | 102% | 99% | 116% |
| 20241021 | 3,955 | 4,020 | 3,915 | 3,935 | 19,400 | -10 | 100% | 99% | 196% | ▼ | 101% | 103% | 103% | 99% | 116% |
| 20241022 | 3,925 | 3,945 | 3,875 | 3,945 | 11,100 | 10 | 100% | 101% | 57% | ▲ | 103% | 103% | 103% | 99% | 116% |
| 20241023 | 3,945 | 4,070 | 3,915 | 4,055 | 16,900 | 110 | 103% | 103% | 152% | ▲▲ | 99% | 101% | 96% | 100% | 119% |
| 20241024 | 4,045 | 4,045 | 3,960 | 3,990 | 15,800 | -65 | 98% | 99% | 93% | ▼ | 100% | 102% | 94% | 98% | 117% |
| 20241025 | 4,015 | 4,120 | 3,960 | 4,000 | 29,600 | 10 | 100% | 100% | 187% | ▲ | 101% | 103% | 93% | 99% | 117% |
| 20241028 | 3,980 | 4,095 | 3,980 | 4,030 | 16,800 | 30 | 101% | 101% | 57% | ▲▲ | 99% | 98% | 91% | 99% | 118% |
| 20241029 | 4,100 | 4,110 | 4,040 | 4,075 | 7,600 | 45 | 101% | 99% | 45% | ▲▲▲ | 100% | 98% | 91% | 100% | 117% |
| 20241030 | 4,080 | 4,155 | 4,080 | 4,090 | 21,900 | 15 | 100% | 100% | 288% | ▲▲▲▲ | 100% | 99% | 89% | 100% | 111% |
| 20241031 | 4,100 | 4,120 | 4,055 | 4,080 | 14,400 | -10 | 100% | 100% | 66% | ▼ | 100% | 100% | 91% | 100% | 108% |
| 20241101 | 4,050 | 4,075 | 4,010 | 4,030 | 10,400 | -50 | 99% | 100% | 72% | ▼▼ | 99% | 97% | 92% | 99% | 106% |
| 20241105 | 4,015 | 4,050 | 3,940 | 3,965 | 12,300 | -65 | 98% | 99% | 118% | ▼▼▼ | 100% | 94% | 94% | 97% | 105% |
| 20241106 | 4,000 | 4,050 | 3,990 | 3,995 | 9,200 | 30 | 101% | 100% | 75% | ▲ | 100% | 92% | 93% | 98% | 106% |
| 20241107 | 4,030 | 4,085 | 4,015 | 4,050 | 13,400 | 55 | 101% | 100% | 146% | ▲▲ | 97% | 93% | 94% | 99% | 107% |
| 20241108 | 3,990 | 3,990 | 3,885 | 3,885 | 14,300 | -165 | 96% | 97% | 107% | ▼ | 98% | 97% | 97% | 95% | 103% |
| 20241111 | 3,845 | 3,945 | 3,755 | 3,765 | 23,900 | -120 | 97% | 98% | 167% | ▼▼ | 97% | 94% | 99% | 92% | 100% |
| 20241112 | 3,795 | 3,805 | 3,640 | 3,680 | 22,200 | -85 | 98% | 97% | 93% | ▼▼▼ | 101% | 98% | 102% | 90% | 100% |
| 20241113 | 3,680 | 3,710 | 3,650 | 3,700 | 18,500 | 20 | 101% | 101% | 83% | ▲ | 100% | 97% | 101% | 90% | 101% |
| 20241114 | 3,715 | 3,755 | 3,695 | 3,720 | 14,800 | 20 | 101% | 100% | 80% | ▲▲ | 97% | 98% | 101% | 91% | 101% |
| 20241115 | 3,700 | 3,760 | 3,575 | 3,585 | 30,700 | -135 | 96% | 97% | 207% | ▼ | 99% | 102% | 104% | 88% | 100% |
| 20241118 | 3,600 | 3,625 | 3,550 | 3,550 | 28,800 | -35 | 99% | 99% | 94% | ▼▼ | 101% | 103% | 105% | 87% | 100% |
| 20241119 | 3,550 | 3,605 | 3,510 | 3,590 | 21,200 | 40 | 101% | 101% | 74% | ▲ | 99% | 101% | 104% | 88% | 101% |
| 20241120 | 3,585 | 3,615 | 3,550 | 3,550 | 14,700 | -40 | 99% | 99% | 69% | ▼ | 102% | 100% | 104% | 87% | 100% |
| 20241121 | 3,575 | 3,640 | 3,575 | 3,635 | 26,000 | 85 | 102% | 102% | 177% | ▲ | 101% | 99% | 103% | 89% | 102% |
| 20241122 | 3,625 | 3,675 | 3,620 | 3,660 | 25,400 | 25 | 101% | 101% | 98% | ▲▲ | 99% | 100% | 102% | 89% | 103% |
| 20241125 | 3,675 | 3,690 | 3,625 | 3,625 | 22,800 | -35 | 99% | 99% | 90% | ▼ | 98% | 101% | 102% | 89% | 102% |
| 20241126 | 3,645 | 3,650 | 3,560 | 3,560 | 21,300 | -65 | 98% | 98% | 93% | ▼▼ | 99% | 105% | 105% | 87% | 100% |
| 20241127 | 3,570 | 3,570 | 3,505 | 3,530 | 26,100 | -30 | 99% | 99% | 123% | ▼▼▼ | 102% | 106% | 106% | 86% | 100% |
| 20241128 | 3,535 | 3,650 | 3,535 | 3,605 | 73,500 | 75 | 102% | 102% | 282% | ▲ | 102% | 100% | 103% | 88% | 102% |
| 20241129 | 3,625 | 3,700 | 3,625 | 3,680 | 32,600 | 75 | 102% | 102% | 44% | ▲▲ | 101% | 99% | 102% | 91% | 104% |
| 20241202 | 3,660 | 3,720 | 3,660 | 3,685 | 15,400 | 5 | 100% | 101% | 47% | ▲▲▲ | 102% | 99% | 102% | 91% | 104% |
| 20241203 | 3,675 | 3,760 | 3,670 | 3,740 | 14,600 | 55 | 101% | 102% | 95% | ▲▲▲▲ | 96% | 95% | 99% | 92% | 106% |
| 20241204 | 3,755 | 3,755 | 3,610 | 3,615 | 19,000 | -125 | 97% | 96% | 130% | ▼ | 99% | 97% | 101% | 89% | 102% |
| 20241205 | 3,665 | 3,670 | 3,605 | 3,630 | 9,400 | 15 | 100% | 99% | 49% | ▲ | 101% | 98% | 102% | 93% | 103% |
| 20241206 | 3,620 | 3,650 | 3,620 | 3,640 | 3,500 | 10 | 100% | 101% | 37% | ▲▲ | 98% | 98% | 0% | 97% | 103% |
| 20241209 | 3,635 | 3,635 | 3,565 | 3,570 | 22,000 | -70 | 98% | 98% | 629% | ▼ | 98% | 99% | 0% | 95% | 101% |
| 20241210 | 3,590 | 3,590 | 3,505 | 3,525 | 29,400 | -45 | 99% | 98% | 134% | ▼▼ | 101% | 106% | 0% | 94% | 100% |
| 20241211 | 3,515 | 3,585 | 3,510 | 3,555 | 10,500 | 30 | 101% | 101% | 36% | ▲ | 99% | 104% | 0% | 95% | 101% |
| 20241212 | 3,575 | 3,595 | 3,540 | 3,555 | 11,400 | 0 | 100% | 99% | 109% | -- | 100% | 105% | 0% | 95% | 101% |
| 20241213 | 3,515 | 3,560 | 3,515 | 3,530 | 12,000 | -25 | 99% | 100% | 105% | ▼ | 101% | 105% | 0% | 94% | 100% |
| 20241216 | 3,520 | 3,600 | 3,510 | 3,560 | 30,700 | 30 | 101% | 101% | 256% | ▲ | 101% | 100% | 0% | 95% | 101% |
| 20241217 | 3,685 | 3,810 | 3,670 | 3,735 | 60,000 | 175 | 105% | 101% | 195% | ▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241218 | 3,705 | 3,805 | 3,680 | 3,680 | 25,500 | -55 | 99% | 99% | 43% | ▼ | 98% | 0% | 0% | 98% | 104% |
| 20241219 | 3,660 | 3,660 | 3,560 | 3,570 | 16,800 | -110 | 97% | 98% | 66% | ▼▼ | 102% | 0% | 0% | 95% | 101% |
| 20241220 | 3,630 | 3,805 | 3,630 | 3,700 | 22,000 | 130 | 104% | 102% | 131% | ▲ | % | % | % | 99% | 105% |
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 | 220,300 | 28,700 | 216,200 | 4,800 | 4,100 | 23,900 |
| 2024-12-06 | 203,100 | 26,500 | 200,000 | 4,400 | 3,100 | 22,100 |
| 2024-11-29 | 198,100 | 24,400 | 195,000 | 4,700 | 3,100 | 19,700 |
| 2024-11-22 | 95,100 | 22,000 | 92,500 | 4,800 | 2,600 | 17,200 |
| 2024-11-15 | 43,300 | 14,800 | 40,000 | 4,000 | 3,300 | 10,800 |
| 2024-11-08 | 16,600 | 15,500 | 12,500 | 4,100 | 4,100 | 11,400 |
| 2024-11-01 | 11,100 | 13,000 | 6,400 | 3,700 | 4,700 | 9,300 |
| 2024-10-25 | 9,000 | 12,600 | 4,400 | 3,900 | 4,600 | 8,700 |
| 2024-10-18 | 7,100 | 13,800 | 3,400 | 3,700 | 3,700 | 10,100 |
| 2024-10-11 | 5,700 | 16,800 | 2,800 | 5,500 | 2,900 | 11,300 |
| 2024-10-04 | 7,600 | 19,400 | 2,700 | 6,300 | 4,900 | 13,100 |
| 2024-09-27 | 2,700 | 18,900 | 900 | 6,200 | 1,800 | 12,700 |
| 2024-09-20 | 4,100 | 19,000 | 1,900 | 6,400 | 2,200 | 12,600 |
| 2024-09-13 | 4,800 | 19,100 | 1,900 | 5,500 | 2,900 | 13,600 |
| 2024-09-06 | 4,400 | 19,300 | 1,900 | 5,600 | 2,500 | 13,700 |
| 2024-08-30 | 4,900 | 17,700 | 1,900 | 5,400 | 3,000 | 12,300 |
| 2024-08-23 | 5,400 | 19,400 | 1,900 | 5,200 | 3,500 | 14,200 |
| 2024-08-16 | 5,700 | 22,700 | 1,900 | 8,200 | 3,800 | 14,500 |
| 2024-08-09 | 3,300 | 16,300 | 1,900 | 2,600 | 1,400 | 13,700 |
| 2024-08-02 | 4,600 | 18,600 | 2,100 | 1,900 | 2,500 | 16,700 |
| 2024-07-26 | 5,100 | 20,800 | 2,300 | 3,200 | 2,800 | 17,600 |
| 2024-07-19 | 7,300 | 20,600 | 2,600 | 2,800 | 4,700 | 17,800 |
| 2024-07-12 | 12,700 | 26,000 | 2,600 | 6,200 | 10,100 | 19,800 |
| 2024-07-05 | 9,900 | 17,600 | 3,100 | 2,500 | 6,800 | 15,100 |
| 2024-06-28 | 15,300 | 22,500 | 6,500 | 4,200 | 8,800 | 18,300 |
| 2024-06-21 | 245,900 | 23,600 | 233,200 | 4,000 | 12,700 | 19,600 |
| 2024-06-14 | 224,300 | 21,300 | 216,200 | 4,600 | 8,100 | 16,700 |
| 2024-06-07 | 214,100 | 20,000 | 207,000 | 4,800 | 7,100 | 15,200 |
| 2024-05-31 | 210,500 | 14,000 | 204,900 | 3,300 | 5,600 | 10,700 |
| 2024-05-24 | 177,900 | 18,000 | 175,600 | 5,900 | 2,300 | 12,100 |
| 2024-05-17 | 92,200 | 11,400 | 89,400 | 5,900 | 2,800 | 5,500 |
| 2024-05-10 | 44,700 | 7,900 | 43,100 | 4,400 | 1,600 | 3,500 |
| 2024-05-02 | 24,400 | 7,000 | 22,800 | 4,000 | 1,600 | 3,000 |
| 2024-04-26 | 13,900 | 7,200 | 12,500 | 4,100 | 1,400 | 3,100 |
| 2024-04-19 | 6,000 | 7,700 | 4,500 | 4,300 | 1,500 | 3,400 |
| 2024-04-12 | 4,100 | 9,000 | 2,500 | 5,200 | 1,600 | 3,800 |
| 2024-04-05 | 3,600 | 11,700 | 1,900 | 5,000 | 1,700 | 6,700 |
| 2024-03-29 | 3,000 | 11,600 | 800 | 5,400 | 2,200 | 6,200 |
| 2024-03-22 | 2,400 | 12,500 | 400 | 5,700 | 2,000 | 6,800 |
| 2024-03-15 | 2,500 | 11,900 | 400 | 5,400 | 2,100 | 6,500 |
| 2024-03-08 | 1,900 | 14,300 | 400 | 5,800 | 1,500 | 8,500 |
| 2024-03-01 | 1,700 | 14,400 | 400 | 5,900 | 1,300 | 8,500 |
| 2024-02-22 | 1,700 | 16,900 | 500 | 5,500 | 1,200 | 11,400 |
| 2024-02-16 | 2,200 | 17,400 | 400 | 4,600 | 1,800 | 12,800 |
| 2024-02-09 | 2,700 | 16,900 | 600 | 5,100 | 2,100 | 11,800 |
| 2024-02-02 | 4,000 | 17,800 | 600 | 4,400 | 3,400 | 13,400 |
| 2024-01-26 | 4,300 | 20,600 | 700 | 6,200 | 3,600 | 14,400 |
| 2024-01-19 | 4,500 | 17,800 | 700 | 4,100 | 3,800 | 13,700 |
| 2024-01-12 | 4,500 | 19,300 | 700 | 3,200 | 3,800 | 16,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-15 | GOLDMAN SACHS INTERNATIONAL | 53,300 | 0.53% | ▲ | 3,700 | 3,760 | 3,575 | 3,585 | 30,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 13:00 | ＮＪＳ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240813 | 13:00 | ＮＪＳ | 剰余金の配当（中間配当）及び期末配当予想の修正（増配）に関するお知らせ |
| 20240813 | 13:00 | ＮＪＳ | 2024年12月期 第2四半期(中間)決算短信[日本基準](連結) |
| 20240813 | 13:00 | ＮＪＳ | 業績予想の修正に関するお知らせ |
| 20240528 | 17:00 | ＮＪＳ | NJS成長戦略Rev2024策定のお知らせ |
| 20240513 | 13:00 | ＮＪＳ | 2024年12月期 第1四半期決算短信[日本基準](連結) |
| 20240326 | 16:00 | ＮＪＳ | 支配株主等に関する事項について |
| 20240227 | 16:30 | ＮＪＳ | 業績連動型株式報酬制度への追加拠出に関するお知らせ |
| 20240214 | 17:15 | ＮＪＳ | 剰余金の配当及び次期配当予想（増配）に関するお知らせ |
| 20240214 | 17:15 | ＮＪＳ | 2023年12月期 決算短信[日本基準](連結) |
| 20240214 | 17:15 | ＮＪＳ | 2026 中期経営計画（2024～2026）策定のお知らせ |
| 20240214 | 17:15 | ＮＪＳ | 決算短信補足説明資料 |
| 20240214 | 17:15 | ＮＪＳ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240214 | 18:10 | ＮＪＳ | （訂正）「2022 年 12 月期決算短信[日本基準]（連結）」の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2325 | 1 | ホーム | 株式会社NJS | 2024-12-22 04:28:38 |
| 2325 | 2 | 株主・投資家情報 | 株式会社NJS | 2024-12-16 17:29:45 |
| 2325 | 2 | 統合報告書｜IR資料室｜株主・投資家情報｜株式会社NJS | 2024-06-14 17:28:58 |
| 2325 | 2 | 株主のみなさまへ｜株主・投資家情報｜株式会社NJS | 2024-06-14 09:39:03 |
| 2325 | 2 | 株式事務のご案内｜株主・投資家情報｜株式会社NJS | 2024-06-14 09:39:02 |
| 2325 | 2 | ディスクロージャーポリシー｜株主・投資家情報｜株式会社NJS | 2024-06-14 09:39:01 |
| 2325 | 2 | 電子公告｜株主・投資家情報｜株式会社NJS | 2024-06-14 09:38:59 |
| 2325 | 2 | 株主総会｜株主・投資家情報｜株式会社NJS | 2024-06-14 09:38:58 |
| 2325 | 2 | IRカレンダー｜株主・投資家情報｜株式会社NJS | 2024-06-14 09:38:57 |
| 2325 | 2 | 主要財務データ｜株主・投資家情報｜株式会社NJS | 2024-06-14 09:38:56 |