| 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 | 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% | 92% | 91% | 103% |
| 20241003 | 1,811 | 1,825 | 1,782 | 1,782 | 12,600 | -14 | 99% | 98% | 118% | ▼▼ | 99% | 98% | 93% | 93% | 102% |
| 20241004 | 1,799 | 1,804 | 1,782 | 1,784 | 5,700 | 2 | 100% | 99% | 45% | ▲ | 98% | 96% | 93% | 93% | 102% |
| 20241007 | 1,803 | 1,803 | 1,767 | 1,767 | 8,300 | -17 | 99% | 98% | 146% | ▼ | 98% | 99% | 95% | 94% | 101% |
| 20241008 | 1,763 | 1,763 | 1,714 | 1,731 | 13,800 | -36 | 98% | 98% | 166% | ▼▼ | 100% | 99% | 96% | 92% | 100% |
| 20241009 | 1,760 | 1,764 | 1,735 | 1,763 | 12,400 | 32 | 102% | 100% | 90% | ▲ | 99% | 98% | 98% | 93% | 102% |
| 20241010 | 1,750 | 1,760 | 1,708 | 1,730 | 15,400 | -33 | 98% | 99% | 124% | ▼ | 99% | 98% | 122% | 92% | 100% |
| 20241011 | 1,728 | 1,751 | 1,715 | 1,716 | 7,000 | -14 | 99% | 99% | 45% | ▼▼ | 101% | 96% | 126% | 91% | 100% |
| 20241015 | 1,727 | 1,752 | 1,727 | 1,742 | 20,500 | 26 | 102% | 101% | 293% | ▲ | 100% | 93% | 126% | 92% | 102% |
| 20241016 | 1,730 | 1,742 | 1,690 | 1,722 | 21,100 | -20 | 99% | 100% | 103% | ▼ | 98% | 95% | 126% | 91% | 100% |
| 20241017 | 1,725 | 1,725 | 1,673 | 1,690 | 26,700 | -32 | 98% | 98% | 127% | ▼▼ | 98% | 97% | 129% | 90% | 100% |
| 20241018 | 1,682 | 1,688 | 1,641 | 1,654 | 27,000 | -36 | 98% | 98% | 101% | ▼▼▼ | 97% | 96% | 132% | 88% | 100% |
| 20241021 | 1,662 | 1,680 | 1,615 | 1,615 | 53,400 | -39 | 98% | 97% | 198% | ▼▼▼▼ | 98% | 102% | 136% | 86% | 100% |
| 20241022 | 1,612 | 1,626 | 1,567 | 1,584 | 31,000 | -31 | 98% | 98% | 58% | ▼▼▼▼▼ | 102% | 104% | 136% | 84% | 100% |
| 20241023 | 1,604 | 1,634 | 1,582 | 1,631 | 15,600 | 47 | 103% | 102% | 50% | ▲ | 100% | 105% | 138% | 86% | 103% |
| 20241024 | 1,591 | 1,622 | 1,577 | 1,597 | 10,700 | -34 | 98% | 100% | 69% | ▼ | 99% | 103% | 137% | 85% | 101% |
| 20241025 | 1,597 | 1,600 | 1,563 | 1,586 | 9,300 | -11 | 99% | 99% | 87% | ▼▼ | 104% | 104% | 144% | 87% | 100% |
| 20241028 | 1,586 | 1,644 | 1,586 | 1,644 | 9,000 | 58 | 104% | 104% | 97% | ▲ | 102% | 100% | 142% | 90% | 104% |
| 20241029 | 1,649 | 1,674 | 1,638 | 1,674 | 8,900 | 30 | 102% | 102% | 99% | ▲▲ | 99% | 100% | 141% | 92% | 106% |
| 20241030 | 1,664 | 1,680 | 1,643 | 1,649 | 7,100 | -25 | 99% | 99% | 80% | ▼ | 101% | 104% | 144% | 92% | 104% |
| 20241031 | 1,635 | 1,670 | 1,635 | 1,651 | 17,400 | 2 | 100% | 101% | 245% | ▲ | 99% | 105% | 144% | 93% | 104% |
| 20241101 | 1,634 | 1,654 | 1,596 | 1,618 | 10,600 | -33 | 98% | 99% | 61% | ▼ | 101% | 130% | 144% | 91% | 102% |
| 20241105 | 1,632 | 1,649 | 1,623 | 1,648 | 6,100 | 30 | 102% | 101% | 58% | ▲ | 101% | 132% | 142% | 93% | 104% |
| 20241106 | 1,650 | 1,678 | 1,634 | 1,666 | 11,800 | 18 | 101% | 101% | 193% | ▲▲ | 101% | 130% | 140% | 94% | 105% |
| 20241107 | 1,674 | 1,708 | 1,673 | 1,694 | 6,100 | 28 | 102% | 101% | 52% | ▲▲▲ | 100% | 123% | 137% | 96% | 107% |
| 20241108 | 1,710 | 1,738 | 1,708 | 1,716 | 29,700 | 22 | 101% | 100% | 487% | ▲▲▲▲ | 100% | 100% | 111% | 99% | 108% |
| 20241111 | 2,116 | 2,116 | 2,116 | 2,116 | 25,800 | 400 | 123% | 100% | 87% | ▲▲▲▲▲ | 100% | 101% | 108% | 100% | 134% |
| 20241112 | 2,178 | 2,187 | 2,075 | 2,172 | 302,100 | 56 | 103% | 100% | 1171% | ▲▲▲▲▲▲ | 96% | 101% | 109% | 100% | 137% |
| 20241113 | 2,160 | 2,163 | 2,077 | 2,077 | 78,200 | -95 | 96% | 96% | 26% | ▼ | 102% | 105% | 113% | 96% | 131% |
| 20241114 | 2,077 | 2,138 | 2,077 | 2,110 | 28,400 | 33 | 102% | 102% | 36% | ▲ | 99% | 103% | 115% | 97% | 133% |
| 20241115 | 2,114 | 2,114 | 2,060 | 2,098 | 30,900 | -12 | 99% | 99% | 109% | ▼ | 104% | 104% | 118% | 97% | 132% |
| 20241118 | 2,110 | 2,189 | 2,101 | 2,189 | 56,500 | 91 | 104% | 104% | 183% | ▲ | 99% | 105% | 115% | 100% | 138% |
| 20241119 | 2,188 | 2,190 | 2,139 | 2,175 | 34,400 | -14 | 99% | 99% | 61% | ▼ | 100% | 108% | 119% | 99% | 137% |
| 20241120 | 2,174 | 2,199 | 2,161 | 2,183 | 30,900 | 8 | 100% | 100% | 90% | ▲ | 98% | 107% | 118% | 100% | 138% |
| 20241121 | 2,198 | 2,200 | 2,161 | 2,162 | 35,400 | -21 | 99% | 98% | 115% | ▼ | 101% | 105% | 123% | 99% | 136% |
| 20241122 | 2,167 | 2,199 | 2,167 | 2,193 | 27,900 | 31 | 101% | 101% | 79% | ▲ | 104% | 105% | 124% | 100% | 138% |
| 20241125 | 2,200 | 2,341 | 2,200 | 2,291 | 134,100 | 98 | 104% | 104% | 481% | ▲▲ | 102% | 100% | 118% | 100% | 142% |
| 20241126 | 2,300 | 2,390 | 2,300 | 2,347 | 77,800 | 56 | 102% | 102% | 58% | ▲▲▲ | 97% | 100% | 116% | 100% | 145% |
| 20241127 | 2,347 | 2,351 | 2,277 | 2,280 | 59,300 | -67 | 97% | 97% | 76% | ▼ | 101% | 105% | 121% | 97% | 141% |
| 20241128 | 2,245 | 2,295 | 2,188 | 2,263 | 60,800 | -17 | 99% | 101% | 103% | ▼▼ | 102% | 100% | 121% | 96% | 140% |
| 20241129 | 2,248 | 2,325 | 2,248 | 2,303 | 25,500 | 40 | 102% | 102% | 42% | ▲ | 98% | 96% | 117% | 98% | 142% |
| 20241202 | 2,327 | 2,327 | 2,257 | 2,281 | 22,000 | -22 | 99% | 98% | 86% | ▼ | 103% | 99% | 120% | 97% | 138% |
| 20241203 | 2,273 | 2,360 | 2,273 | 2,348 | 33,500 | 67 | 103% | 103% | 152% | ▲ | 97% | 99% | 118% | 100% | 141% |
| 20241204 | 2,311 | 2,313 | 2,235 | 2,243 | 37,900 | -105 | 96% | 97% | 113% | ▼ | 99% | 103% | 120% | 96% | 132% |
| 20241205 | 2,266 | 2,284 | 2,222 | 2,236 | 64,400 | -7 | 100% | 99% | 170% | ▼▼ | 101% | 109% | 122% | 95% | 130% |
| 20241206 | 2,225 | 2,277 | 2,225 | 2,245 | 19,900 | 9 | 100% | 101% | 31% | ▲ | 100% | 111% | 0% | 96% | 108% |
| 20241209 | 2,255 | 2,294 | 2,245 | 2,245 | 21,100 | 0 | 100% | 100% | 106% | -- | 102% | 112% | 0% | 96% | 108% |
| 20241210 | 2,245 | 2,308 | 2,225 | 2,286 | 42,500 | 41 | 102% | 102% | 201% | ▲ | 102% | 113% | 0% | 97% | 110% |
| 20241211 | 2,295 | 2,354 | 2,295 | 2,336 | 47,000 | 50 | 102% | 102% | 111% | ▲▲ | 104% | 111% | 0% | 99% | 111% |
| 20241212 | 2,336 | 2,440 | 2,326 | 2,433 | 66,400 | 97 | 104% | 104% | 141% | ▲▲▲ | 103% | 110% | 0% | 100% | 116% |
| 20241213 | 2,432 | 2,500 | 2,400 | 2,500 | 74,200 | 67 | 103% | 103% | 112% | ▲▲▲▲ | 101% | 109% | 0% | 100% | 116% |
| 20241216 | 2,490 | 2,516 | 2,452 | 2,516 | 80,200 | 16 | 101% | 101% | 108% | ▲▲▲▲▲ | 102% | 107% | 0% | 100% | 116% |
| 20241217 | 2,535 | 2,619 | 2,516 | 2,595 | 94,500 | 79 | 103% | 102% | 118% | ▲▲▲▲▲▲ | 98% | 0% | 0% | 100% | 120% |
| 20241218 | 2,620 | 2,636 | 2,526 | 2,580 | 76,900 | -15 | 99% | 98% | 81% | ▼ | 106% | 0% | 0% | 99% | 119% |
| 20241219 | 2,512 | 2,700 | 2,512 | 2,664 | 63,300 | 84 | 103% | 106% | 82% | ▲ | 102% | 0% | 0% | 100% | 121% |
| 20241220 | 2,664 | 2,755 | 2,644 | 2,725 | 104,900 | 61 | 102% | 102% | 166% | ▲▲ | % | % | % | 100% | 122% |
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 | 26,900 | 327,100 | 0 | 177,200 | 26,900 | 149,900 |
| 2024-12-06 | 12,700 | 327,600 | 0 | 175,700 | 12,700 | 151,900 |
| 2024-11-29 | 14,600 | 299,600 | 0 | 145,500 | 14,600 | 154,100 |
| 2024-11-22 | 6,200 | 279,200 | 0 | 128,000 | 6,200 | 151,200 |
| 2024-11-15 | 4,300 | 249,400 | 0 | 119,300 | 4,300 | 130,100 |
| 2024-11-08 | 1,200 | 120,800 | 0 | 46,200 | 1,200 | 74,600 |
| 2024-11-01 | 2,000 | 111,000 | 0 | 44,900 | 2,000 | 66,100 |
| 2024-10-25 | 2,000 | 108,600 | 0 | 32,300 | 2,000 | 76,300 |
| 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 |
|---|---|---|---|
| 20241108 | 15:30 | ＮＣＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | ＮＣＤ | 通期連結業績予想の修正ならびに剰余金の配当（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 |
| 20241108 | 15:30 | ＮＣＤ | 中期経営計画の目標数値の見直しに関するお知らせ |
| 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 | 2024-12-22 08:23:09 |
| 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 |