| 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 | 1,763 | 1,770 | 1,711 | 1,728 | 30,600 | -53 | 97% | 98% | 348% | ▼▼▼▼▼ | 101% | 101% | 109% | 90% | 100% |
| 20240726 | 1,740 | 1,794 | 1,740 | 1,750 | 15,800 | 22 | 101% | 101% | 52% | ▲ | 100% | 95% | 107% | 92% | 101% |
| 20240729 | 1,779 | 1,811 | 1,765 | 1,777 | 10,500 | 27 | 102% | 100% | 66% | ▲▲ | 99% | 89% | 107% | 93% | 103% |
| 20240730 | 1,777 | 1,782 | 1,740 | 1,758 | 9,000 | -19 | 99% | 99% | 86% | ▼ | 100% | 85% | 108% | 92% | 102% |
| 20240731 | 1,758 | 1,777 | 1,725 | 1,764 | 10,200 | 6 | 100% | 100% | 113% | ▲ | 96% | 86% | 107% | 92% | 102% |
| 20240801 | 1,764 | 1,764 | 1,652 | 1,687 | 34,100 | -77 | 96% | 96% | 334% | ▼ | 98% | 94% | 119% | 88% | 100% |
| 20240802 | 1,607 | 1,626 | 1,556 | 1,577 | 60,900 | -110 | 93% | 98% | 179% | ▼▼ | 87% | 106% | 136% | 82% | 100% |
| 20240805 | 1,475 | 1,493 | 1,238 | 1,287 | 111,900 | -290 | 82% | 87% | 184% | ▼▼▼ | 106% | 130% | 142% | 67% | 100% |
| 20240806 | 1,404 | 1,531 | 1,403 | 1,487 | 89,000 | 200 | 116% | 106% | 80% | ▲ | 104% | 129% | 137% | 78% | 116% |
| 20240807 | 1,457 | 1,602 | 1,457 | 1,518 | 13,800 | 31 | 102% | 104% | 16% | ▲▲ | 99% | 124% | 132% | 80% | 118% |
| 20240808 | 1,518 | 1,569 | 1,503 | 1,503 | 6,400 | -15 | 99% | 99% | 46% | ▼ | 103% | 121% | 131% | 79% | 117% |
| 20240809 | 1,526 | 1,573 | 1,517 | 1,570 | 21,900 | 67 | 104% | 103% | 342% | ▲ | 106% | 107% | 117% | 83% | 122% |
| 20240813 | 1,710 | 1,831 | 1,692 | 1,820 | 55,200 | 250 | 116% | 106% | 252% | ▲▲ | 103% | 103% | 110% | 96% | 141% |
| 20240814 | 1,820 | 1,915 | 1,797 | 1,879 | 31,600 | 59 | 103% | 103% | 57% | ▲▲▲ | 98% | 100% | 107% | 100% | 146% |
| 20240815 | 1,874 | 1,890 | 1,831 | 1,841 | 16,900 | -38 | 98% | 98% | 53% | ▼ | 99% | 103% | 108% | 98% | 143% |
| 20240816 | 1,845 | 1,869 | 1,824 | 1,826 | 16,700 | -15 | 99% | 99% | 99% | ▼▼ | 101% | 104% | 110% | 97% | 142% |
| 20240819 | 1,817 | 1,900 | 1,808 | 1,831 | 27,200 | 5 | 100% | 101% | 163% | ▲ | 102% | 103% | 108% | 97% | 142% |
| 20240820 | 1,834 | 1,903 | 1,830 | 1,872 | 22,300 | 41 | 102% | 102% | 82% | ▲▲ | 100% | 101% | 104% | 100% | 145% |
| 20240821 | 1,852 | 1,889 | 1,833 | 1,846 | 8,600 | -26 | 99% | 100% | 39% | ▼ | 102% | 101% | 103% | 98% | 143% |
| 20240822 | 1,849 | 1,920 | 1,800 | 1,895 | 15,200 | 49 | 103% | 102% | 177% | ▲ | 100% | 96% | 98% | 100% | 147% |
| 20240823 | 1,900 | 1,922 | 1,850 | 1,895 | 13,200 | 0 | 100% | 100% | 87% | -- | 99% | 101% | 99% | 100% | 147% |
| 20240826 | 1,889 | 1,895 | 1,820 | 1,876 | 19,400 | -19 | 99% | 99% | 147% | ▼ | 100% | 107% | 100% | 99% | 146% |
| 20240827 | 1,876 | 1,876 | 1,861 | 1,867 | 1,500 | -9 | 100% | 100% | 8% | ▼▼ | 98% | 108% | 102% | 99% | 145% |
| 20240828 | 1,846 | 1,865 | 1,795 | 1,818 | 25,800 | -49 | 97% | 98% | 1720% | ▼▼▼ | 101% | 109% | 104% | 96% | 141% |
| 20240829 | 1,819 | 1,852 | 1,819 | 1,832 | 11,200 | 14 | 101% | 101% | 43% | ▲ | 104% | 105% | 103% | 97% | 142% |
| 20240830 | 1,833 | 1,925 | 1,833 | 1,909 | 48,000 | 77 | 104% | 104% | 429% | ▲▲ | 105% | 100% | 99% | 100% | 148% |
| 20240902 | 1,909 | 2,045 | 1,909 | 2,000 | 70,500 | 91 | 105% | 105% | 147% | ▲▲▲ | 99% | 93% | 94% | 100% | 155% |
| 20240903 | 2,009 | 2,009 | 1,960 | 1,979 | 23,800 | -21 | 99% | 99% | 34% | ▼ | 100% | 97% | 98% | 99% | 133% |
| 20240904 | 1,921 | 1,942 | 1,880 | 1,921 | 18,600 | -58 | 97% | 100% | 78% | ▼▼ | 102% | 98% | 100% | 96% | 128% |
| 20240905 | 1,881 | 1,958 | 1,872 | 1,912 | 18,600 | -9 | 100% | 102% | 100% | ▼▼▼ | 95% | 95% | 99% | 96% | 127% |
| 20240906 | 1,912 | 1,912 | 1,821 | 1,821 | 21,900 | -91 | 95% | 95% | 118% | ▼▼▼▼ | 105% | 102% | 106% | 91% | 116% |
| 20240909 | 1,784 | 1,871 | 1,762 | 1,870 | 19,800 | 49 | 103% | 105% | 90% | ▲ | 98% | 98% | 101% | 94% | 103% |
| 20240910 | 1,869 | 1,870 | 1,829 | 1,838 | 5,000 | -32 | 98% | 98% | 25% | ▼ | 95% | 97% | 99% | 92% | 101% |
| 20240911 | 1,838 | 1,839 | 1,746 | 1,752 | 19,400 | -86 | 95% | 95% | 388% | ▼▼ | 101% | 101% | 101% | 88% | 100% |
| 20240912 | 1,792 | 1,818 | 1,741 | 1,811 | 14,600 | 59 | 103% | 101% | 75% | ▲ | 101% | 101% | 100% | 91% | 103% |
| 20240913 | 1,813 | 1,847 | 1,800 | 1,825 | 6,200 | 14 | 101% | 101% | 42% | ▲▲ | 97% | 101% | 97% | 91% | 104% |
| 20240917 | 1,845 | 1,845 | 1,775 | 1,792 | 8,000 | -33 | 98% | 97% | 129% | ▼ | 99% | 104% | 100% | 90% | 102% |
| 20240918 | 1,792 | 1,832 | 1,777 | 1,782 | 7,500 | -10 | 99% | 99% | 94% | ▼▼ | 101% | 106% | 100% | 89% | 102% |
| 20240919 | 1,785 | 1,850 | 1,785 | 1,808 | 8,400 | 26 | 101% | 101% | 112% | ▲ | 100% | 104% | 97% | 90% | 103% |
| 20240920 | 1,822 | 1,856 | 1,815 | 1,829 | 11,300 | 21 | 101% | 100% | 135% | ▲▲ | 101% | 99% | 96% | 91% | 104% |
| 20240924 | 1,837 | 1,890 | 1,837 | 1,861 | 8,500 | 32 | 102% | 101% | 75% | ▲▲▲ | 101% | 98% | 95% | 93% | 106% |
| 20240925 | 1,861 | 1,888 | 1,840 | 1,871 | 10,100 | 10 | 101% | 101% | 119% | ▲▲▲▲ | 100% | 97% | 93% | 94% | 107% |
| 20240926 | 1,883 | 1,899 | 1,859 | 1,888 | 31,600 | 17 | 101% | 100% | 313% | ▲▲▲▲▲ | 97% | 96% | 93% | 94% | 108% |
| 20240927 | 1,868 | 1,893 | 1,816 | 1,816 | 15,600 | -72 | 96% | 97% | 49% | ▼ | 100% | 100% | 98% | 91% | 104% |
| 20240930 | 1,780 | 1,822 | 1,761 | 1,780 | 30,300 | -36 | 98% | 100% | 194% | ▼▼ | 102% | 100% | 96% | 89% | 102% |
| 20241001 | 1,791 | 1,837 | 1,791 | 1,818 | 6,900 | 38 | 102% | 102% | 23% | ▲ | 100% | 99% | 94% | 91% | 104% |
| 20241002 | 1,792 | 1,815 | 1,771 | 1,796 | 10,700 | -22 | 99% | 100% | 155% | ▼ | 98% | 97% | 91% | 91% | 103% |
| 20241003 | 1,811 | 1,825 | 1,782 | 1,782 | 12,600 | -14 | 99% | 98% | 118% | ▼▼ | 99% | 98% | 90% | 93% | 102% |
| 20241004 | 1,799 | 1,804 | 1,782 | 1,784 | 5,700 | 2 | 100% | 99% | 45% | ▲ | 98% | 96% | 88% | 93% | 102% |
| 20241007 | 1,803 | 1,803 | 1,767 | 1,767 | 8,300 | -17 | 99% | 98% | 146% | ▼ | 98% | 99% | 0% | 94% | 101% |
| 20241008 | 1,763 | 1,763 | 1,714 | 1,731 | 13,800 | -36 | 98% | 98% | 166% | ▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20241009 | 1,760 | 1,764 | 1,735 | 1,763 | 12,400 | 32 | 102% | 100% | 90% | ▲ | 99% | 98% | 0% | 93% | 102% |
| 20241010 | 1,750 | 1,760 | 1,708 | 1,730 | 15,400 | -33 | 98% | 99% | 124% | ▼ | 99% | 98% | 0% | 92% | 100% |
| 20241011 | 1,728 | 1,751 | 1,715 | 1,716 | 7,000 | -14 | 99% | 99% | 45% | ▼▼ | 101% | 96% | 0% | 91% | 100% |
| 20241015 | 1,727 | 1,752 | 1,727 | 1,742 | 20,500 | 26 | 102% | 101% | 293% | ▲ | 100% | 93% | 0% | 92% | 102% |
| 20241016 | 1,730 | 1,742 | 1,690 | 1,722 | 21,100 | -20 | 99% | 100% | 103% | ▼ | 98% | 92% | 0% | 91% | 100% |
| 20241017 | 1,725 | 1,725 | 1,673 | 1,690 | 26,700 | -32 | 98% | 98% | 127% | ▼▼ | 98% | 0% | 0% | 90% | 100% |
| 20241018 | 1,682 | 1,688 | 1,641 | 1,654 | 27,000 | -36 | 98% | 98% | 101% | ▼▼▼ | 97% | 0% | 0% | 88% | 100% |
| 20241021 | 1,662 | 1,680 | 1,615 | 1,615 | 53,400 | -39 | 98% | 97% | 198% | ▼▼▼▼ | 98% | 0% | 0% | 86% | 100% |
| 20241022 | 1,612 | 1,626 | 1,567 | 1,584 | 31,000 | -31 | 98% | 98% | 58% | ▼▼▼▼▼ | % | % | % | 84% | 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 | 2,600 | 99,400 | 0 | 25,100 | 2,600 | 74,300 |
| 2024-10-11 | 1,600 | 93,500 | 0 | 21,900 | 1,600 | 71,600 |
| 2024-10-04 | 2,400 | 90,500 | 0 | 21,200 | 2,400 | 69,300 |
| 2024-09-27 | 2,700 | 77,900 | 0 | 22,500 | 2,700 | 55,400 |
| 2024-09-20 | 3,000 | 76,800 | 0 | 23,500 | 3,000 | 53,300 |
| 2024-09-13 | 2,500 | 77,500 | 0 | 23,000 | 2,500 | 54,500 |
| 2024-09-06 | 3,100 | 76,500 | 0 | 24,500 | 3,100 | 52,000 |
| 2024-08-30 | 4,400 | 195,500 | 0 | 150,600 | 4,400 | 44,900 |
| 2024-08-23 | 6,300 | 283,700 | 0 | 236,500 | 6,300 | 47,200 |
| 2024-08-16 | 5,500 | 283,700 | 0 | 237,000 | 5,500 | 46,700 |
| 2024-08-09 | 1,800 | 286,600 | 0 | 226,700 | 1,800 | 59,900 |
| 2024-08-02 | 2,000 | 298,000 | 0 | 255,100 | 2,000 | 42,900 |
| 2024-07-26 | 2,100 | 298,500 | 0 | 248,900 | 2,100 | 49,600 |
| 2024-07-19 | 3,300 | 293,100 | 0 | 242,500 | 3,300 | 50,600 |
| 2024-07-12 | 3,700 | 278,500 | 0 | 224,700 | 3,700 | 53,800 |
| 2024-07-05 | 3,100 | 272,000 | 0 | 216,900 | 3,100 | 55,100 |
| 2024-06-28 | 3,700 | 260,900 | 0 | 204,700 | 3,700 | 56,200 |
| 2024-06-21 | 5,000 | 258,900 | 0 | 202,300 | 5,000 | 56,600 |
| 2024-06-14 | 6,500 | 256,400 | 0 | 198,100 | 6,500 | 58,300 |
| 2024-06-07 | 4,000 | 248,900 | 0 | 187,200 | 4,000 | 61,700 |
| 2024-05-31 | 3,700 | 247,800 | 0 | 181,600 | 3,700 | 66,200 |
| 2024-05-24 | 4,300 | 235,900 | 0 | 168,700 | 4,300 | 67,200 |
| 2024-05-17 | 3,400 | 219,500 | 0 | 145,000 | 3,400 | 74,500 |
| 2024-05-10 | 6,700 | 154,400 | 0 | 73,900 | 6,700 | 80,500 |
| 2024-05-02 | 5,200 | 138,300 | 0 | 51,900 | 5,200 | 86,400 |
| 2024-04-26 | 5,600 | 149,000 | 0 | 61,600 | 5,600 | 87,400 |
| 2024-04-19 | 5,500 | 149,300 | 0 | 63,000 | 5,500 | 86,300 |
| 2024-04-12 | 7,100 | 155,800 | 0 | 64,500 | 7,100 | 91,300 |
| 2024-04-05 | 6,300 | 158,600 | 0 | 66,200 | 6,300 | 92,400 |
| 2024-03-29 | 6,800 | 164,100 | 0 | 66,500 | 6,800 | 97,600 |
| 2024-03-22 | 6,900 | 173,300 | 0 | 69,300 | 6,900 | 104,000 |
| 2024-03-15 | 6,600 | 215,300 | 0 | 117,900 | 6,600 | 97,400 |
| 2024-03-08 | 7,500 | 242,100 | 0 | 118,200 | 7,500 | 123,900 |
| 2024-03-01 | 9,900 | 270,800 | 0 | 147,700 | 9,900 | 123,100 |
| 2024-02-22 | 11,500 | 447,200 | 0 | 166,900 | 11,500 | 280,300 |
| 2024-02-16 | 14,200 | 378,600 | 0 | 171,300 | 14,200 | 207,300 |
| 2024-02-09 | 12,700 | 306,300 | 0 | 103,000 | 12,700 | 203,300 |
| 2024-02-02 | 10,400 | 313,100 | 0 | 122,700 | 10,400 | 190,400 |
| 2024-01-26 | 15,300 | 313,000 | 0 | 120,200 | 15,300 | 192,800 |
| 2024-01-19 | 12,700 | 303,100 | 0 | 109,800 | 12,700 | 193,300 |
| 2024-01-12 | 11,400 | 300,300 | 0 | 110,400 | 11,400 | 189,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240209 | 15:00 | ＮＣＤ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:00 | ＮＣＤ | 通期連結業績予想及び配当予想の修正（増配）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 |
|---|---|---|---|
| 4783 | 1 | NCD株式会社 | 2024-10-23 10:27:31 |
| 4783 | 2 | Other IR Materials（English Version）｜NCD株式会社 | 2024-06-14 19:28:44 |
| 4783 | 2 | その他適時開示資料｜NCD株式会社 | 2024-06-14 19:28:43 |
| 4783 | 2 | 事業ポートフォリオに関する基本方針｜NCD株式会社 | 2024-06-14 19:28:42 |
| 4783 | 2 | 電子公告｜NCD株式会社 | 2024-06-14 11:57:03 |
| 4783 | 2 | IRカレンダー｜NCD株式会社 | 2024-06-14 11:57:02 |
| 4783 | 2 | 株主優待｜NCD株式会社 | 2024-06-14 11:57:01 |
| 4783 | 2 | 株主還元｜NCD株式会社 | 2024-06-14 11:56:59 |
| 4783 | 2 | 株主構成｜NCD株式会社 | 2024-06-14 11:56:58 |
| 4783 | 2 | 株式事務のお手続き｜NCD株式会社 | 2024-06-14 11:56:57 |