| 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 | 2,388 | 2,399 | 2,337 | 2,399 | 2,700 | 24 | 101% | 100% | 150% | ▲ | 100% | 101% | 99% | 95% | 108% |
| 20240925 | 2,400 | 2,445 | 2,366 | 2,393 | 3,600 | -6 | 100% | 100% | 133% | ▼ | 102% | 102% | 99% | 95% | 103% |
| 20240926 | 2,394 | 2,475 | 2,393 | 2,448 | 7,500 | 55 | 102% | 102% | 208% | ▲ | 101% | 96% | 96% | 97% | 105% |
| 20240927 | 2,480 | 2,505 | 2,450 | 2,499 | 10,700 | 51 | 102% | 101% | 143% | ▲▲ | 101% | 98% | 100% | 99% | 108% |
| 20240930 | 2,399 | 2,467 | 2,341 | 2,430 | 7,000 | -69 | 97% | 101% | 65% | ▼ | 100% | 98% | 99% | 96% | 105% |
| 20241001 | 2,430 | 2,430 | 2,430 | 2,430 | 600 | 0 | 100% | 100% | 9% | -- | 100% | 99% | 103% | 96% | 105% |
| 20241002 | 2,402 | 2,452 | 2,341 | 2,391 | 5,300 | -39 | 98% | 100% | 883% | ▼ | 99% | 100% | 103% | 94% | 103% |
| 20241003 | 2,395 | 2,395 | 2,321 | 2,360 | 4,100 | -31 | 99% | 99% | 77% | ▼▼ | 97% | 100% | 104% | 94% | 102% |
| 20241004 | 2,380 | 2,380 | 2,305 | 2,310 | 5,500 | -50 | 98% | 97% | 134% | ▼▼▼ | 103% | 102% | 107% | 92% | 100% |
| 20241007 | 2,310 | 2,399 | 2,310 | 2,383 | 2,500 | 73 | 103% | 103% | 45% | ▲ | 102% | 98% | 106% | 95% | 103% |
| 20241008 | 2,333 | 2,393 | 2,331 | 2,389 | 500 | 6 | 100% | 102% | 20% | ▲▲ | 100% | 95% | 104% | 96% | 103% |
| 20241009 | 2,389 | 2,389 | 2,350 | 2,386 | 400 | -3 | 100% | 100% | 80% | ▼ | 100% | 97% | 113% | 95% | 103% |
| 20241010 | 2,336 | 2,363 | 2,321 | 2,347 | 1,300 | -39 | 98% | 100% | 325% | ▼▼ | 98% | 100% | 114% | 94% | 102% |
| 20241011 | 2,322 | 2,322 | 2,200 | 2,278 | 6,700 | -69 | 97% | 98% | 515% | ▼▼▼ | 100% | 104% | 116% | 91% | 100% |
| 20241015 | 2,280 | 2,317 | 2,280 | 2,280 | 2,300 | 2 | 100% | 100% | 34% | ▲ | 100% | 104% | 116% | 91% | 100% |
| 20241016 | 2,281 | 2,311 | 2,230 | 2,270 | 3,400 | -10 | 100% | 100% | 148% | ▼ | 97% | 102% | 115% | 91% | 100% |
| 20241017 | 2,313 | 2,313 | 2,235 | 2,235 | 1,500 | -35 | 98% | 97% | 44% | ▼▼ | 104% | 107% | 119% | 89% | 100% |
| 20241018 | 2,231 | 2,338 | 2,231 | 2,327 | 6,500 | 92 | 104% | 104% | 433% | ▲ | 100% | 101% | 112% | 93% | 104% |
| 20241021 | 2,366 | 2,423 | 2,345 | 2,370 | 5,400 | 43 | 102% | 100% | 83% | ▲▲ | 100% | 102% | 125% | 95% | 106% |
| 20241022 | 2,347 | 2,350 | 2,261 | 2,345 | 2,600 | -25 | 99% | 100% | 48% | ▼ | 100% | 101% | 124% | 94% | 105% |
| 20241023 | 2,364 | 2,364 | 2,363 | 2,363 | 200 | 18 | 101% | 100% | 8% | ▲ | 103% | 107% | 127% | 95% | 106% |
| 20241024 | 2,313 | 2,380 | 2,313 | 2,380 | 800 | 17 | 101% | 103% | 400% | ▲▲ | 99% | 104% | 123% | 95% | 106% |
| 20241025 | 2,380 | 2,381 | 2,344 | 2,353 | 1,400 | -27 | 99% | 99% | 175% | ▼ | 100% | 101% | 122% | 94% | 105% |
| 20241028 | 2,400 | 2,400 | 2,350 | 2,395 | 800 | 42 | 102% | 100% | 57% | ▲ | 100% | 102% | 123% | 99% | 107% |
| 20241029 | 2,380 | 2,450 | 2,305 | 2,383 | 3,400 | -12 | 99% | 100% | 425% | ▼ | 102% | 98% | 121% | 98% | 107% |
| 20241030 | 2,423 | 2,487 | 2,410 | 2,468 | 4,700 | 85 | 104% | 102% | 138% | ▲ | 97% | 99% | 117% | 100% | 110% |
| 20241031 | 2,500 | 2,500 | 2,420 | 2,435 | 9,300 | -33 | 99% | 97% | 198% | ▼ | 99% | 108% | 120% | 99% | 109% |
| 20241101 | 2,435 | 2,450 | 2,401 | 2,420 | 3,500 | -15 | 99% | 99% | 38% | ▼▼ | 98% | 110% | 122% | 98% | 108% |
| 20241105 | 2,409 | 2,420 | 2,345 | 2,351 | 2,300 | -69 | 97% | 98% | 66% | ▼▼▼ | 100% | 112% | 119% | 95% | 105% |
| 20241106 | 2,373 | 2,399 | 2,350 | 2,370 | 1,100 | 19 | 101% | 100% | 48% | ▲ | 103% | 109% | 118% | 96% | 106% |
| 20241107 | 2,407 | 2,549 | 2,400 | 2,474 | 17,400 | 104 | 104% | 103% | 1582% | ▲▲ | 105% | 104% | 113% | 100% | 111% |
| 20241108 | 2,497 | 2,662 | 2,478 | 2,633 | 12,800 | 159 | 106% | 105% | 74% | ▲▲▲ | 100% | 98% | 106% | 100% | 118% |
| 20241111 | 2,660 | 2,660 | 2,604 | 2,650 | 8,300 | 17 | 101% | 100% | 65% | ▲▲▲▲ | 99% | 97% | 106% | 100% | 119% |
| 20241112 | 2,647 | 2,649 | 2,601 | 2,633 | 3,400 | -17 | 99% | 99% | 41% | ▼ | 98% | 112% | 107% | 99% | 118% |
| 20241113 | 2,623 | 2,624 | 2,556 | 2,573 | 2,600 | -60 | 98% | 98% | 76% | ▼▼ | 100% | 112% | 108% | 97% | 115% |
| 20241114 | 2,611 | 2,625 | 2,590 | 2,599 | 1,300 | 26 | 101% | 100% | 50% | ▲ | 99% | 109% | 108% | 98% | 116% |
| 20241115 | 2,611 | 2,627 | 2,567 | 2,580 | 3,500 | -19 | 99% | 99% | 269% | ▼ | 101% | 111% | 110% | 97% | 111% |
| 20241118 | 2,559 | 2,595 | 2,558 | 2,575 | 1,400 | -5 | 100% | 101% | 40% | ▼▼ | 113% | 108% | 105% | 97% | 110% |
| 20241119 | 2,599 | 2,948 | 2,547 | 2,932 | 28,500 | 357 | 114% | 113% | 2036% | ▲ | 96% | 96% | 92% | 100% | 125% |
| 20241120 | 2,897 | 2,897 | 2,693 | 2,785 | 13,500 | -147 | 95% | 96% | 47% | ▼ | 101% | 98% | 93% | 95% | 118% |
| 20241121 | 2,818 | 2,849 | 2,786 | 2,835 | 6,200 | 50 | 102% | 101% | 46% | ▲ | 99% | 97% | 94% | 97% | 121% |
| 20241122 | 2,835 | 2,835 | 2,786 | 2,800 | 2,800 | -35 | 99% | 99% | 45% | ▼ | 100% | 101% | 96% | 95% | 119% |
| 20241125 | 2,778 | 2,784 | 2,720 | 2,771 | 6,400 | -29 | 99% | 100% | 229% | ▼▼ | 97% | 102% | 97% | 95% | 118% |
| 20241126 | 2,750 | 2,750 | 2,569 | 2,681 | 10,100 | -90 | 97% | 97% | 158% | ▼▼▼ | 101% | 103% | 98% | 91% | 114% |
| 20241127 | 2,731 | 2,870 | 2,697 | 2,755 | 9,800 | 74 | 103% | 101% | 97% | ▲ | 101% | 101% | 98% | 94% | 117% |
| 20241128 | 2,705 | 2,802 | 2,705 | 2,745 | 2,900 | -10 | 100% | 101% | 30% | ▼ | 102% | 97% | 97% | 94% | 117% |
| 20241129 | 2,738 | 2,803 | 2,722 | 2,800 | 3,700 | 55 | 102% | 102% | 128% | ▲ | 102% | 96% | 97% | 95% | 119% |
| 20241202 | 2,750 | 2,820 | 2,750 | 2,815 | 2,700 | 15 | 101% | 102% | 73% | ▲▲ | 97% | 93% | 94% | 96% | 120% |
| 20241203 | 2,820 | 2,850 | 2,700 | 2,739 | 14,300 | -76 | 97% | 97% | 530% | ▼ | 98% | 96% | 98% | 93% | 116% |
| 20241204 | 2,713 | 2,744 | 2,612 | 2,665 | 12,900 | -74 | 97% | 98% | 90% | ▼▼ | 97% | 97% | 99% | 91% | 108% |
| 20241205 | 2,687 | 2,693 | 2,601 | 2,603 | 11,400 | -62 | 98% | 97% | 88% | ▼▼▼ | 102% | 100% | 103% | 89% | 101% |
| 20241206 | 2,582 | 2,676 | 2,582 | 2,632 | 6,300 | 29 | 101% | 102% | 55% | ▲ | 98% | 97% | 0% | 90% | 102% |
| 20241209 | 2,654 | 2,682 | 2,600 | 2,607 | 8,400 | -25 | 99% | 98% | 133% | ▼ | 98% | 96% | 0% | 89% | 101% |
| 20241210 | 2,657 | 2,657 | 2,545 | 2,607 | 8,300 | 0 | 100% | 98% | 99% | -- | 95% | 99% | 0% | 89% | 101% |
| 20241211 | 2,600 | 2,600 | 2,439 | 2,478 | 16,500 | -129 | 95% | 95% | 199% | ▼ | 102% | 102% | 0% | 85% | 100% |
| 20241212 | 2,528 | 2,610 | 2,511 | 2,583 | 15,400 | 105 | 104% | 102% | 93% | ▲ | 99% | 105% | 0% | 88% | 104% |
| 20241213 | 2,533 | 2,577 | 2,506 | 2,506 | 5,200 | -77 | 97% | 99% | 34% | ▼ | 102% | 106% | 0% | 85% | 101% |
| 20241216 | 2,505 | 2,560 | 2,490 | 2,560 | 2,800 | 54 | 102% | 102% | 54% | ▲ | 100% | 103% | 0% | 87% | 103% |
| 20241217 | 2,578 | 2,578 | 2,528 | 2,574 | 3,300 | 14 | 101% | 100% | 118% | ▲▲ | 100% | 0% | 0% | 91% | 104% |
| 20241218 | 2,567 | 2,600 | 2,485 | 2,576 | 6,200 | 2 | 100% | 100% | 188% | ▲▲▲ | 103% | 0% | 0% | 91% | 104% |
| 20241219 | 2,576 | 2,665 | 2,576 | 2,652 | 5,700 | 76 | 103% | 103% | 92% | ▲▲▲▲ | 100% | 0% | 0% | 94% | 107% |
| 20241220 | 2,669 | 2,700 | 2,639 | 2,663 | 6,600 | 11 | 100% | 100% | 116% | ▲▲▲▲▲ | % | % | % | 95% | 107% |
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 | 0 | 32,500 | 0 | 7,800 | 0 | 24,700 |
| 2024-12-06 | 0 | 40,800 | 0 | 7,400 | 0 | 33,400 |
| 2024-11-29 | 0 | 46,800 | 0 | 8,300 | 0 | 38,500 |
| 2024-11-22 | 0 | 48,100 | 0 | 6,800 | 0 | 41,300 |
| 2024-11-15 | 0 | 29,100 | 0 | 7,300 | 0 | 21,800 |
| 2024-11-08 | 0 | 29,600 | 0 | 7,800 | 0 | 21,800 |
| 2024-11-01 | 0 | 30,000 | 0 | 7,600 | 0 | 22,400 |
| 2024-10-25 | 0 | 29,900 | 0 | 7,100 | 0 | 22,800 |
| 2024-10-18 | 0 | 29,800 | 0 | 7,300 | 0 | 22,500 |
| 2024-10-11 | 0 | 30,000 | 0 | 7,200 | 0 | 22,800 |
| 2024-10-04 | 0 | 29,500 | 0 | 7,200 | 0 | 22,300 |
| 2024-09-27 | 0 | 28,400 | 0 | 7,900 | 0 | 20,500 |
| 2024-09-20 | 0 | 27,700 | 0 | 7,900 | 0 | 19,800 |
| 2024-09-13 | 0 | 27,600 | 0 | 7,700 | 0 | 19,900 |
| 2024-09-06 | 0 | 26,500 | 0 | 8,300 | 0 | 18,200 |
| 2024-08-30 | 0 | 25,100 | 0 | 8,100 | 0 | 17,000 |
| 2024-08-23 | 0 | 26,700 | 0 | 9,000 | 0 | 17,700 |
| 2024-08-16 | 0 | 25,300 | 0 | 9,700 | 0 | 15,600 |
| 2024-08-09 | 0 | 28,800 | 0 | 8,600 | 0 | 20,200 |
| 2024-08-02 | 0 | 35,000 | 0 | 14,600 | 0 | 20,400 |
| 2024-07-26 | 2,200 | 42,600 | 2,200 | 17,100 | 0 | 25,500 |
| 2024-07-19 | 0 | 48,600 | 0 | 19,300 | 0 | 29,300 |
| 2024-07-12 | 0 | 49,100 | 0 | 19,300 | 0 | 29,800 |
| 2024-07-05 | 0 | 53,300 | 0 | 19,200 | 0 | 34,100 |
| 2024-06-28 | 0 | 54,200 | 0 | 20,900 | 0 | 33,300 |
| 2024-06-21 | 0 | 55,700 | 0 | 20,900 | 0 | 34,800 |
| 2024-06-14 | 0 | 56,600 | 0 | 21,600 | 0 | 35,000 |
| 2024-06-07 | 0 | 57,000 | 0 | 22,000 | 0 | 35,000 |
| 2024-05-31 | 0 | 58,700 | 0 | 20,800 | 0 | 37,900 |
| 2024-05-24 | 0 | 59,000 | 0 | 22,200 | 0 | 36,800 |
| 2024-05-17 | 0 | 64,800 | 0 | 25,500 | 0 | 39,300 |
| 2024-05-10 | 0 | 78,000 | 0 | 27,400 | 0 | 50,600 |
| 2024-05-02 | 0 | 78,800 | 0 | 26,200 | 0 | 52,600 |
| 2024-04-26 | 0 | 73,200 | 0 | 26,300 | 0 | 46,900 |
| 2024-04-19 | 0 | 72,700 | 0 | 28,200 | 0 | 44,500 |
| 2024-04-12 | 0 | 68,700 | 0 | 25,800 | 0 | 42,900 |
| 2024-04-05 | 0 | 67,000 | 0 | 22,700 | 0 | 44,300 |
| 2024-03-29 | 0 | 61,400 | 0 | 23,300 | 0 | 38,100 |
| 2024-03-22 | 0 | 61,100 | 0 | 21,700 | 0 | 39,400 |
| 2024-03-15 | 0 | 57,500 | 0 | 19,100 | 0 | 38,400 |
| 2024-03-08 | 0 | 57,800 | 0 | 18,800 | 0 | 39,000 |
| 2024-03-01 | 0 | 51,300 | 0 | 17,800 | 0 | 33,500 |
| 2024-02-22 | 0 | 50,100 | 0 | 18,200 | 0 | 31,900 |
| 2024-02-16 | 0 | 48,600 | 0 | 17,000 | 0 | 31,600 |
| 2024-02-09 | 0 | 47,900 | 0 | 18,400 | 0 | 29,500 |
| 2024-02-02 | 0 | 48,500 | 0 | 20,000 | 0 | 28,500 |
| 2024-01-26 | 0 | 48,800 | 0 | 18,700 | 0 | 30,100 |
| 2024-01-19 | 0 | 45,600 | 0 | 19,500 | 0 | 26,100 |
| 2024-01-12 | 0 | 44,400 | 0 | 18,700 | 0 | 25,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:00 | ＮＴＴＤＩＭ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕（連結） |
| 20240821 | 16:00 | ＮＴＴＤＩＭ | 完全子会社間の合併及び商号変更に関するお知らせ |
| 20240731 | 15:00 | ＮＴＴＤＩＭ | (訂正・数値データ訂正)2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:00 | ＮＴＴＤＩＭ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | ＮＴＴＤＩＭ | 支配株主等に関する事項について |
| 20240620 | 15:00 | ＮＴＴＤＩＭ | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240510 | 15:00 | ＮＴＴＤＩＭ | 2024年3月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:00 | ＮＴＴＤＩＭ | 通期連結業績予想と実績値との差異及び個別業績の前期実績との差異に関するお知らせ |
| 20240126 | 15:00 | ＮＴＴＤＩＭ | 2024年3月末第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 |
|---|---|---|---|
| 3850 | 1 | 株式会社NTTデータ イントラマート｜業務プロセスのデジタル化・フルオートメーション化 | 2024-12-22 06:29:23 |
| 3850 | 2 | 電子公告 | 2024-06-18 12:03:52 |
| 3850 | 2 | 免責事項 | 2024-06-18 12:03:51 |
| 3850 | 2 | FAQ | 2024-06-18 12:03:49 |
| 3850 | 2 | 株式手続きのご案内 | 2024-06-18 12:03:48 |
| 3850 | 2 | 配当の推移 | 2024-06-18 12:03:46 |
| 3850 | 2 | 株主総会 | 2024-06-18 12:03:44 |
| 3850 | 2 | 株式情報 | 2024-06-18 12:03:43 |
| 3850 | 2 | アナリストレポート | 2024-06-18 12:03:41 |
| 3850 | 2 | 決算説明会資料 | 2024-06-18 12:03:40 |