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 | 3,000 | 3,040 | 2,955 | 3,000 | 347,100 | -25 | 99% | 100% | 127% | ▼ | 100% | 115% | 120% | 99% | 110% |
20240726 | 3,010 | 3,035 | 2,956 | 2,999 | 361,100 | -1 | 100% | 100% | 104% | ▼▼ | 102% | 115% | 120% | 99% | 110% |
20240729 | 3,010 | 3,090 | 2,997 | 3,070 | 316,700 | 71 | 102% | 102% | 88% | ▲ | 102% | 109% | 128% | 100% | 113% |
20240730 | 3,100 | 3,170 | 3,075 | 3,150 | 580,000 | 80 | 103% | 102% | 183% | ▲▲ | 103% | 103% | 119% | 100% | 115% |
20240731 | 3,350 | 3,480 | 3,245 | 3,445 | 910,300 | 295 | 109% | 103% | 157% | ▲▲▲ | 101% | 101% | 117% | 100% | 124% |
20240801 | 3,410 | 3,485 | 3,360 | 3,460 | 475,600 | 15 | 100% | 101% | 52% | ▲▲▲▲ | 99% | 100% | 117% | 100% | 124% |
20240802 | 3,405 | 3,460 | 3,350 | 3,375 | 589,500 | -85 | 98% | 99% | 124% | ▼ | 97% | 102% | 119% | 98% | 121% |
20240805 | 3,350 | 3,420 | 3,195 | 3,265 | 825,300 | -110 | 97% | 97% | 140% | ▼▼ | 99% | 103% | 114% | 94% | 117% |
20240806 | 3,500 | 3,545 | 3,375 | 3,450 | 722,800 | 185 | 106% | 99% | 88% | ▲ | 98% | 105% | 115% | 100% | 122% |
20240807 | 3,450 | 3,460 | 3,290 | 3,395 | 873,100 | -55 | 98% | 98% | 121% | ▼ | 102% | 108% | 119% | 98% | 120% |
20240808 | 3,340 | 3,445 | 3,320 | 3,410 | 399,800 | 15 | 100% | 102% | 46% | ▲ | 99% | 103% | 115% | 99% | 118% |
20240809 | 3,455 | 3,470 | 3,330 | 3,410 | 735,200 | 0 | 100% | 99% | 184% | -- | 105% | 103% | 116% | 99% | 118% |
20240813 | 3,440 | 3,625 | 3,405 | 3,605 | 722,200 | 195 | 106% | 105% | 98% | ▲ | 101% | 98% | 106% | 100% | 123% |
20240814 | 3,575 | 3,640 | 3,485 | 3,620 | 830,100 | 15 | 100% | 101% | 115% | ▲▲ | 100% | 100% | 106% | 100% | 124% |
20240815 | 3,565 | 3,595 | 3,515 | 3,575 | 877,900 | -45 | 99% | 100% | 106% | ▼ | 100% | 101% | 107% | 99% | 121% |
20240816 | 3,545 | 3,600 | 3,480 | 3,550 | 760,300 | -25 | 99% | 100% | 87% | ▼▼ | 99% | 100% | 107% | 98% | 120% |
20240819 | 3,550 | 3,560 | 3,465 | 3,515 | 708,300 | -35 | 99% | 99% | 93% | ▼▼▼ | 100% | 103% | 109% | 97% | 119% |
20240820 | 3,495 | 3,560 | 3,475 | 3,500 | 552,200 | -15 | 100% | 100% | 78% | ▼▼▼▼ | 102% | 114% | 109% | 97% | 117% |
20240821 | 3,490 | 3,595 | 3,475 | 3,575 | 538,800 | 75 | 102% | 102% | 98% | ▲ | 100% | 112% | 104% | 99% | 119% |
20240822 | 3,555 | 3,585 | 3,515 | 3,555 | 368,200 | -20 | 99% | 100% | 68% | ▼ | 101% | 106% | 104% | 98% | 119% |
20240823 | 3,545 | 3,595 | 3,535 | 3,565 | 413,800 | 10 | 100% | 101% | 112% | ▲ | 101% | 104% | 105% | 98% | 119% |
20240826 | 3,565 | 3,630 | 3,555 | 3,605 | 410,300 | 40 | 101% | 101% | 99% | ▲▲ | 101% | 94% | 94% | 100% | 117% |
20240827 | 3,955 | 4,095 | 3,840 | 3,975 | 2,761,600 | 370 | 110% | 101% | 673% | ▲▲▲ | 97% | 96% | 96% | 100% | 126% |
20240828 | 3,910 | 3,920 | 3,720 | 3,775 | 1,540,200 | -200 | 95% | 97% | 56% | ▼ | 99% | 103% | 102% | 95% | 116% |
20240829 | 3,700 | 3,765 | 3,630 | 3,655 | 1,043,200 | -120 | 97% | 99% | 68% | ▼▼ | 102% | 104% | 103% | 92% | 112% |
20240830 | 3,655 | 3,780 | 3,650 | 3,715 | 1,071,200 | 60 | 102% | 102% | 103% | ▲ | 100% | 98% | 101% | 93% | 114% |
20240902 | 3,725 | 3,765 | 3,690 | 3,730 | 473,000 | 15 | 100% | 100% | 44% | ▲▲ | 101% | 99% | 101% | 94% | 114% |
20240903 | 3,715 | 3,810 | 3,715 | 3,735 | 674,600 | 5 | 100% | 101% | 143% | ▲▲▲ | 104% | 100% | 103% | 94% | 110% |
20240904 | 3,665 | 3,800 | 3,640 | 3,795 | 1,078,800 | 60 | 102% | 104% | 160% | ▲▲▲▲ | 98% | 99% | 102% | 95% | 112% |
20240905 | 3,680 | 3,730 | 3,575 | 3,605 | 894,800 | -190 | 95% | 98% | 83% | ▼ | 101% | 100% | 104% | 91% | 106% |
20240906 | 3,640 | 3,675 | 3,580 | 3,660 | 664,900 | 55 | 102% | 101% | 74% | ▲ | 100% | 103% | 106% | 92% | 107% |
20240909 | 3,570 | 3,625 | 3,545 | 3,585 | 818,200 | -75 | 98% | 100% | 123% | ▼ | 102% | 103% | 106% | 90% | 102% |
20240910 | 3,590 | 3,685 | 3,580 | 3,655 | 458,900 | 70 | 102% | 102% | 56% | ▲ | 99% | 100% | 104% | 92% | 104% |
20240911 | 3,665 | 3,690 | 3,600 | 3,630 | 319,800 | -25 | 99% | 99% | 70% | ▼ | 98% | 100% | 104% | 91% | 104% |
20240912 | 3,645 | 3,655 | 3,575 | 3,585 | 442,200 | -45 | 99% | 98% | 138% | ▼▼ | 101% | 100% | 104% | 90% | 102% |
20240913 | 3,645 | 3,715 | 3,620 | 3,680 | 533,500 | 95 | 103% | 101% | 121% | ▲ | 101% | 103% | 105% | 93% | 105% |
20240917 | 3,635 | 3,680 | 3,625 | 3,670 | 549,500 | -10 | 100% | 101% | 103% | ▼ | 99% | 103% | 105% | 92% | 105% |
20240918 | 3,620 | 3,660 | 3,555 | 3,600 | 596,500 | -70 | 98% | 99% | 109% | ▼▼ | 101% | 104% | 105% | 91% | 101% |
20240919 | 3,615 | 3,660 | 3,605 | 3,635 | 371,100 | 35 | 101% | 101% | 62% | ▲ | 101% | 104% | 106% | 91% | 102% |
20240920 | 3,600 | 3,650 | 3,570 | 3,620 | 881,000 | -15 | 100% | 101% | 237% | ▼ | 102% | 102% | 104% | 91% | 102% |
20240924 | 3,670 | 3,735 | 3,650 | 3,735 | 537,000 | 115 | 103% | 102% | 61% | ▲ | 100% | 100% | 102% | 94% | 104% |
20240925 | 3,730 | 3,765 | 3,670 | 3,715 | 330,600 | -20 | 99% | 100% | 62% | ▼ | 100% | 98% | 100% | 93% | 104% |
20240926 | 3,750 | 3,760 | 3,655 | 3,760 | 547,700 | 45 | 101% | 100% | 166% | ▲ | 101% | 99% | 99% | 99% | 105% |
20240927 | 3,705 | 3,760 | 3,695 | 3,760 | 463,800 | 0 | 100% | 101% | 85% | -- | 101% | 102% | 99% | 99% | 105% |
20240930 | 3,695 | 3,750 | 3,695 | 3,735 | 463,200 | -25 | 99% | 101% | 100% | ▼ | 100% | 102% | 97% | 98% | 104% |
20241001 | 3,695 | 3,720 | 3,660 | 3,680 | 393,100 | -55 | 99% | 100% | 85% | ▼▼ | 98% | 103% | 97% | 97% | 103% |
20241002 | 3,685 | 3,715 | 3,610 | 3,625 | 427,400 | -55 | 99% | 98% | 109% | ▼▼▼ | 98% | 101% | 95% | 96% | 101% |
20241003 | 3,760 | 3,760 | 3,675 | 3,685 | 436,000 | 60 | 102% | 98% | 102% | ▲ | 102% | 103% | 96% | 97% | 103% |
20241004 | 3,700 | 3,775 | 3,695 | 3,765 | 427,700 | 80 | 102% | 102% | 98% | ▲▲ | 100% | 99% | 92% | 100% | 105% |
20241007 | 3,785 | 3,830 | 3,760 | 3,780 | 365,300 | 15 | 100% | 100% | 85% | ▲▲▲ | 101% | 98% | 0% | 100% | 105% |
20241008 | 3,755 | 3,790 | 3,735 | 3,775 | 319,600 | -5 | 100% | 101% | 87% | ▼ | 99% | 96% | 0% | 100% | 105% |
20241009 | 3,825 | 3,880 | 3,805 | 3,805 | 347,500 | 30 | 101% | 99% | 109% | ▲ | 98% | 95% | 0% | 100% | 106% |
20241010 | 3,805 | 3,820 | 3,735 | 3,735 | 175,900 | -70 | 98% | 98% | 51% | ▼ | 99% | 95% | 0% | 98% | 104% |
20241011 | 3,720 | 3,735 | 3,665 | 3,685 | 217,400 | -50 | 99% | 99% | 124% | ▼▼ | 99% | 96% | 0% | 97% | 103% |
20241015 | 3,715 | 3,730 | 3,645 | 3,665 | 362,000 | -20 | 99% | 99% | 167% | ▼▼▼ | 98% | 97% | 0% | 96% | 102% |
20241016 | 3,670 | 3,680 | 3,590 | 3,600 | 286,100 | -65 | 98% | 98% | 79% | ▼▼▼▼ | 98% | 97% | 0% | 95% | 100% |
20241017 | 3,600 | 3,600 | 3,535 | 3,540 | 296,100 | -60 | 98% | 98% | 103% | ▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
20241018 | 3,510 | 3,545 | 3,485 | 3,500 | 493,600 | -40 | 99% | 100% | 167% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 92% | 100% |
20241021 | 3,540 | 3,585 | 3,525 | 3,570 | 616,000 | 70 | 102% | 101% | 125% | ▲ | 99% | 0% | 0% | 94% | 102% |
20241022 | 3,540 | 3,555 | 3,465 | 3,490 | 518,700 | -80 | 98% | 99% | 84% | ▼ | % | % | % | 92% | 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 | 48,300 | 105,200 | 1,200 | 23,200 | 47,100 | 82,000 |
2024-10-11 | 49,200 | 194,300 | 1,200 | 22,900 | 48,000 | 171,400 |
2024-10-04 | 52,800 | 177,800 | 1,300 | 24,200 | 51,500 | 153,600 |
2024-09-27 | 60,900 | 220,100 | 1,200 | 26,700 | 59,700 | 193,400 |
2024-09-20 | 57,200 | 288,600 | 1,400 | 32,000 | 55,800 | 256,600 |
2024-09-13 | 69,400 | 297,700 | 1,500 | 31,200 | 67,900 | 266,500 |
2024-09-06 | 79,800 | 355,100 | 1,600 | 23,700 | 78,200 | 331,400 |
2024-08-30 | 83,500 | 331,800 | 1,800 | 37,700 | 81,700 | 294,100 |
2024-08-23 | 100,400 | 69,900 | 12,200 | 15,300 | 88,200 | 54,600 |
2024-08-16 | 87,900 | 81,100 | 8,300 | 17,700 | 79,600 | 63,400 |
2024-08-09 | 70,300 | 66,500 | 7,100 | 8,000 | 63,200 | 58,500 |
2024-08-02 | 54,100 | 81,000 | 3,700 | 12,400 | 50,400 | 68,600 |
2024-07-26 | 15,900 | 32,700 | 1,200 | 9,300 | 14,700 | 23,400 |
2024-07-19 | 8,500 | 44,300 | 1,000 | 13,000 | 7,500 | 31,300 |
2024-07-12 | 9,100 | 36,700 | 800 | 11,100 | 8,300 | 25,600 |
2024-07-05 | 9,500 | 34,600 | 900 | 9,300 | 8,600 | 25,300 |
2024-06-28 | 18,300 | 46,200 | 900 | 14,100 | 17,400 | 32,100 |
2024-06-21 | 3,700 | 22,000 | 500 | 7,100 | 3,200 | 14,900 |
2024-06-14 | 11,900 | 23,300 | 8,600 | 6,000 | 3,300 | 17,300 |
2024-06-07 | 19,000 | 24,600 | 15,400 | 5,600 | 3,600 | 19,000 |
2024-05-31 | 20,500 | 27,600 | 17,900 | 5,900 | 2,600 | 21,700 |
2024-05-24 | 22,400 | 29,000 | 18,600 | 6,300 | 3,800 | 22,700 |
2024-05-17 | 22,400 | 30,500 | 20,300 | 5,800 | 2,100 | 24,700 |
2024-05-10 | 22,500 | 30,200 | 20,400 | 5,200 | 2,100 | 25,000 |
2024-05-02 | 24,700 | 25,700 | 20,900 | 5,100 | 3,800 | 20,600 |
2024-04-26 | 25,900 | 13,000 | 21,100 | 1,600 | 4,800 | 11,400 |
2024-04-19 | 30,800 | 14,500 | 26,500 | 1,800 | 4,300 | 12,700 |
2024-04-12 | 33,400 | 11,600 | 26,500 | 3,400 | 6,900 | 8,200 |
2024-04-05 | 29,300 | 15,900 | 26,400 | 2,700 | 2,900 | 13,200 |
2024-03-29 | 28,900 | 16,900 | 26,400 | 2,500 | 2,500 | 14,400 |
2024-03-22 | 33,400 | 32,700 | 28,300 | 2,200 | 5,100 | 30,500 |
2024-03-15 | 37,400 | 8,900 | 32,300 | 1,700 | 5,100 | 7,200 |
2024-03-08 | 37,000 | 7,600 | 31,400 | 800 | 5,600 | 6,800 |
2024-03-01 | 38,500 | 10,100 | 31,400 | 900 | 7,100 | 9,200 |
2024-02-22 | 42,300 | 15,500 | 34,500 | 1,900 | 7,800 | 13,600 |
2024-02-16 | 44,200 | 13,100 | 34,500 | 1,200 | 9,700 | 11,900 |
2024-02-09 | 43,400 | 16,100 | 33,300 | 1,300 | 10,100 | 14,800 |
2024-02-02 | 35,000 | 24,900 | 24,300 | 3,200 | 10,700 | 21,700 |
2024-01-26 | 40,500 | 13,300 | 28,100 | 1,600 | 12,400 | 11,700 |
2024-01-19 | 42,400 | 48,900 | 30,300 | 1,900 | 12,100 | 47,000 |
2024-01-12 | 44,200 | 9,900 | 32,100 | 500 | 12,100 | 9,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-24 | BNP Paribas Financial Markets SNC | 715,600 | 0.39% | ▼ | -792,300 | 3,670 | 3,735 | 3,650 | 3,735 | 537,000 |
2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 312,338 | 0.17% | ▼ | -1,124,000 | 3,635 | 3,680 | 3,625 | 3,670 | 549,500 |
2024-09-09 | BNP Paribas Financial Markets SNC | 1,507,900 | 0.82% | ▲ | 186,700 | 3,570 | 3,625 | 3,545 | 3,585 | 818,200 |
2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 1,436,338 | 0.78% | ▼ | -41,600 | 3,570 | 3,625 | 3,545 | 3,585 | 818,200 |
2024-09-06 | BNP Paribas Financial Markets SNC | 1,321,200 | 0.72% | ▲ | 95,000 | 3,640 | 3,675 | 3,580 | 3,660 | 664,900 |
2024-09-05 | BNP Paribas Financial Markets SNC | 1,226,200 | 0.67% | ▲ | 266,400 | 3,680 | 3,730 | 3,575 | 3,605 | 894,800 |
2024-09-03 | BNP Paribas Financial Markets SNC | 959,800 | 0.52% | ▲ | 65,600 | 3,715 | 3,810 | 3,715 | 3,735 | 674,600 |
2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 1,477,938 | 0.80% | ▲ | 3,725 | 3,765 | 3,690 | 3,730 | 473,000 | |
2024-09-02 | BNP Paribas Financial Markets SNC | 894,200 | 0.48% | ▼ | 3,725 | 3,765 | 3,690 | 3,730 | 473,000 | |
2024-08-29 | BNP Paribas Financial Markets SNC | 942,800 | 0.51% | ▲ | 3,700 | 3,765 | 3,630 | 3,655 | 1,043,200 | |
2024-08-26 | モルガン・スタンレーMUFG証券株式会社 | 1,274,082 | 0.69% | ▼ | -111,000 | 3,565 | 3,630 | 3,555 | 3,605 | 410,300 |
2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 1,385,082 | 0.75% | ▲ | 3,490 | 3,595 | 3,475 | 3,575 | 538,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240903 | 15:00 | NSSOL | 株式会社リクルートホールディングスが実施する自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けへの応募結果に関するお知らせ |
20240902 | 17:30 | NSSOL | 株式会社リクルートホールディングスが実施する自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けへの応募に関するお知らせ |
20240730 | 15:00 | NSSOL | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
20240730 | 15:00 | NSSOL | FY2024/1Q決算実績 |
20240730 | 15:00 | NSSOL | 2025年3月期 第1四半期決算 参考資料 |
20240718 | 15:00 | NSSOL | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
20240627 | 15:00 | NSSOL | 支配株主等に関する事項について |
20240619 | 16:00 | NSSOL | 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
20240520 | 15:00 | NSSOL | 剰余金の配当に関するお知らせ |
20240508 | 15:00 | NSSOL | 自己株式の取得結果及び取得終了に関するお知らせ |
20240426 | 15:00 | NSSOL | 期末配当予想の修正に関するお知らせ |
20240426 | 15:00 | NSSOL | 2024年3月期 決算短信〔IFRS〕(連結) |
20240426 | 15:00 | NSSOL | 2024年3月期決算並びに「NSSOL 2030ビジョン」説明会資料 |
20240426 | 15:00 | NSSOL | 2024年3月期決算 参考資料 |
20240426 | 15:00 | NSSOL | 「NSSOL 2030ビジョン」に関するお知らせ |
20240426 | 15:00 | NSSOL | 自己株式取得に係る事項の決定に関するお知らせ |
20240426 | 15:00 | NSSOL | 配当方針の変更に関するお知らせ |
20240426 | 15:00 | NSSOL | 株式分割並びに株式分割に伴う定款の一部変更に関するお知らせ |
20240202 | 15:00 | NSSOL | 2024年3月期 第3四半期決算短信〔IFRS〕(連結) |
20240202 | 15:00 | NSSOL | 2024年3月期 第3四半期 業績概況 |
20240202 | 15:00 | NSSOL | 2024年3月期 第3四半期 参考資料 |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UK2Q | 350 | 2024-10-18 16:10 | 日鉄ソリューションズ株式会社 | 3D Investment Partners Pte. Ltd. | 変更報告書 |
S100UD7B | 350 | 2024-09-12 16:10 | 日鉄ソリューションズ株式会社 | 3D Investment Partners Pte. Ltd. | 変更報告書 |
S100UA4H | 350 | 2024-08-26 17:00 | 日鉄ソリューションズ株式会社 | 3D Investment Partners Pte. Ltd. | 大量保有報告書 |
S100TGJW | 350 | 2024-05-21 16:14 | 日鉄ソリューションズ株式会社 | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2327 | 1 | 日鉄ソリューションズ | 2024-10-23 07:23:10 |
2327 | 2 | 株式会社ネットワークバリューコンポネンツIR資料|投資家向け情報|日鉄ソリューションズ | 2024-06-18 10:58:28 |
2327 | 2 | よくあるご質問|IR情報|日鉄ソリューションズ | 2024-06-14 09:43:17 |
2327 | 2 | 個人投資家の皆様へ|IR情報|日鉄ソリューションズ | 2024-06-14 09:43:16 |
2327 | 2 | アナリストカバレッジ|IR情報|日鉄ソリューションズ | 2024-06-14 09:43:15 |
2327 | 2 | 株式手続のご案内|IR情報|日鉄ソリューションズ | 2024-06-14 09:43:13 |
2327 | 2 | 株式情報|IR情報|日鉄ソリューションズ | 2024-06-14 09:43:12 |
2327 | 2 | 株主総会|IR情報|日鉄ソリューションズ | 2024-06-14 09:43:11 |
2327 | 2 | 株主優待|IR情報|日鉄ソリューションズ | 2024-06-14 09:43:10 |
2327 | 2 | IRニュース一覧|IR情報|日鉄ソリューションズ | 2024-06-14 09:43:09 |