| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 134 | 134 | 132 | 132 | 14,300 | 0 | 100% | 99% | 164% | -- | 100% | 102% | 108% | 82% | 101% |
| 20250121 | 132 | 132 | 131 | 132 | 13,600 | 0 | 100% | 100% | 95% | -- | 102% | 103% | 108% | 82% | 101% |
| 20250122 | 132 | 137 | 132 | 134 | 91,800 | 2 | 102% | 102% | 675% | ▲ | 100% | 101% | 105% | 83% | 102% |
| 20250123 | 135 | 136 | 133 | 135 | 45,500 | 1 | 101% | 100% | 50% | ▲▲ | 100% | 100% | 105% | 97% | 103% |
| 20250124 | 135 | 135 | 133 | 135 | 35,900 | 0 | 100% | 100% | 79% | -- | 98% | 99% | 103% | 99% | 103% |
| 20250127 | 138 | 138 | 134 | 135 | 51,700 | 0 | 100% | 98% | 144% | -- | 101% | 101% | 105% | 100% | 103% |
| 20250128 | 135 | 137 | 135 | 136 | 16,000 | 1 | 101% | 101% | 31% | ▲ | 99% | 99% | 104% | 100% | 104% |
| 20250129 | 136 | 136 | 135 | 135 | 7,800 | -1 | 99% | 99% | 49% | ▼ | 99% | 99% | 104% | 99% | 103% |
| 20250130 | 136 | 138 | 135 | 135 | 43,800 | 0 | 100% | 99% | 562% | -- | 101% | 101% | 105% | 99% | 103% |
| 20250131 | 135 | 138 | 135 | 136 | 26,400 | 1 | 101% | 101% | 60% | ▲ | 99% | 101% | 105% | 100% | 104% |
| 20250203 | 135 | 135 | 133 | 133 | 28,400 | -3 | 98% | 99% | 108% | ▼ | 100% | 102% | 105% | 98% | 101% |
| 20250204 | 134 | 136 | 134 | 134 | 23,700 | 1 | 101% | 100% | 83% | ▲ | 99% | 100% | 103% | 99% | 102% |
| 20250205 | 137 | 137 | 134 | 135 | 31,900 | 1 | 101% | 99% | 135% | ▲▲ | 101% | 103% | 104% | 99% | 102% |
| 20250206 | 136 | 137 | 134 | 137 | 27,100 | 2 | 101% | 101% | 85% | ▲▲▲ | 100% | 102% | 102% | 100% | 104% |
| 20250207 | 137 | 138 | 135 | 137 | 15,900 | 0 | 100% | 100% | 59% | -- | 101% | 104% | 104% | 100% | 104% |
| 20250210 | 135 | 138 | 135 | 136 | 24,100 | -1 | 99% | 101% | 152% | ▼ | 99% | 103% | 101% | 99% | 103% |
| 20250212 | 138 | 138 | 137 | 137 | 9,200 | 1 | 101% | 99% | 38% | ▲ | 101% | 103% | 101% | 100% | 104% |
| 20250213 | 138 | 143 | 138 | 140 | 160,800 | 3 | 102% | 101% | 1748% | ▲▲ | 99% | 99% | 99% | 100% | 106% |
| 20250214 | 142 | 143 | 140 | 140 | 41,800 | 0 | 100% | 99% | 26% | -- | 99% | 99% | 99% | 100% | 106% |
| 20250217 | 142 | 142 | 140 | 141 | 22,600 | 1 | 101% | 99% | 54% | ▲ | 101% | 101% | 101% | 100% | 107% |
| 20250218 | 140 | 143 | 140 | 142 | 23,200 | 1 | 101% | 101% | 103% | ▲▲ | 99% | 99% | 99% | 100% | 108% |
| 20250219 | 142 | 142 | 140 | 141 | 16,900 | -1 | 99% | 99% | 73% | ▼ | 99% | 99% | 100% | 99% | 106% |
| 20250220 | 141 | 142 | 140 | 140 | 14,700 | -1 | 99% | 99% | 87% | ▼▼ | 98% | 97% | 99% | 99% | 105% |
| 20250225 | 144 | 144 | 141 | 141 | 63,000 | 1 | 101% | 98% | 429% | ▲ | 99% | 100% | 104% | 99% | 106% |
| 20250226 | 140 | 142 | 139 | 139 | 25,200 | -2 | 99% | 99% | 40% | ▼ | 100% | 99% | 104% | 98% | 105% |
| 20250227 | 140 | 141 | 137 | 140 | 34,200 | 1 | 101% | 100% | 136% | ▲ | 99% | 100% | 104% | 99% | 105% |
| 20250228 | 139 | 140 | 137 | 137 | 17,800 | -3 | 98% | 99% | 52% | ▼ | 101% | 100% | 105% | 96% | 103% |
| 20250303 | 138 | 140 | 138 | 140 | 13,000 | 3 | 102% | 101% | 73% | ▲ | 101% | 101% | 105% | 99% | 105% |
| 20250304 | 138 | 139 | 137 | 139 | 12,600 | -1 | 99% | 101% | 97% | ▼ | 99% | 99% | 104% | 98% | 105% |
| 20250305 | 140 | 140 | 138 | 139 | 7,500 | 0 | 100% | 99% | 60% | -- | 99% | 99% | 104% | 98% | 105% |
| 20250306 | 140 | 140 | 138 | 138 | 3,200 | -1 | 99% | 99% | 43% | ▼ | 99% | 101% | 105% | 97% | 103% |
| 20250307 | 138 | 138 | 137 | 137 | 7,000 | -1 | 99% | 99% | 219% | ▼▼ | 100% | 101% | 104% | 96% | 101% |
| 20250310 | 139 | 140 | 138 | 139 | 14,400 | 2 | 101% | 100% | 206% | ▲ | 101% | 103% | 107% | 98% | 102% |
| 20250311 | 136 | 140 | 136 | 138 | 33,500 | -1 | 99% | 101% | 233% | ▼ | 100% | 101% | 104% | 97% | 101% |
| 20250312 | 138 | 138 | 137 | 138 | 10,500 | 0 | 100% | 100% | 31% | -- | 100% | 101% | 103% | 97% | 101% |
| 20250313 | 140 | 140 | 138 | 140 | 6,000 | 2 | 101% | 100% | 57% | ▲ | 101% | 101% | 106% | 99% | 102% |
| 20250314 | 139 | 142 | 139 | 140 | 34,500 | 0 | 100% | 101% | 575% | -- | 99% | 102% | 108% | 99% | 102% |
| 20250317 | 140 | 142 | 139 | 139 | 37,900 | -1 | 99% | 99% | 110% | ▼ | 99% | 104% | 109% | 98% | 101% |
| 20250318 | 140 | 141 | 138 | 138 | 21,000 | -1 | 99% | 99% | 55% | ▼▼ | 101% | 104% | 110% | 97% | 101% |
| 20250319 | 139 | 142 | 139 | 141 | 22,100 | 3 | 102% | 101% | 105% | ▲ | 99% | 101% | 107% | 99% | 103% |
| 20250321 | 143 | 158 | 141 | 141 | 520,400 | 0 | 100% | 99% | 2355% | -- | 101% | 101% | 108% | 100% | 103% |
| 20250324 | 142 | 144 | 142 | 143 | 45,900 | 2 | 101% | 101% | 9% | ▲ | 98% | 97% | 103% | 100% | 104% |
| 20250325 | 148 | 187 | 143 | 145 | 2,696,300 | 2 | 101% | 98% | 5874% | ▲▲ | 100% | 99% | 106% | 100% | 106% |
| 20250326 | 145 | 150 | 144 | 145 | 327,300 | 0 | 100% | 100% | 12% | -- | 97% | 97% | 104% | 100% | 106% |
| 20250327 | 147 | 158 | 142 | 143 | 603,300 | -2 | 99% | 97% | 184% | ▼ | 101% | 100% | 108% | 99% | 104% |
| 20250328 | 142 | 146 | 142 | 144 | 49,100 | 1 | 101% | 101% | 8% | ▲ | 100% | 97% | 107% | 99% | 105% |
| 20250331 | 143 | 143 | 140 | 143 | 60,000 | -1 | 99% | 100% | 122% | ▼ | 99% | 94% | 106% | 99% | 104% |
| 20250401 | 144 | 144 | 142 | 142 | 29,700 | -1 | 99% | 99% | 50% | ▼▼ | 101% | 93% | 102% | 98% | 104% |
| 20250402 | 141 | 143 | 141 | 142 | 45,600 | 0 | 100% | 101% | 154% | -- | 99% | 96% | 101% | 98% | 104% |
| 20250403 | 140 | 141 | 138 | 139 | 71,700 | -3 | 98% | 99% | 157% | ▼ | 99% | 101% | 0% | 96% | 101% |
| 20250404 | 136 | 137 | 132 | 135 | 82,600 | -4 | 97% | 99% | 115% | ▼▼ | 102% | 114% | 0% | 93% | 100% |
| 20250408 | 129 | 134 | 129 | 131 | 134,300 | -4 | 97% | 102% | 163% | ▼▼▼ | 98% | 117% | 0% | 90% | 100% |
| 20250409 | 129 | 147 | 125 | 127 | 1,366,700 | -4 | 97% | 98% | 1018% | ▼▼▼▼ | 102% | 116% | 0% | 88% | 100% |
| 20250410 | 132 | 169 | 131 | 134 | 3,763,800 | 7 | 106% | 102% | 275% | ▲ | 101% | 113% | 0% | 92% | 106% |
| 20250411 | 135 | 143 | 135 | 137 | 513,200 | 3 | 102% | 101% | 14% | ▲▲ | 104% | 102% | 0% | 94% | 108% |
| 20250414 | 141 | 185 | 138 | 147 | 9,277,500 | 10 | 107% | 104% | 1808% | ▲▲▲ | 99% | 93% | 0% | 100% | 116% |
| 20250415 | 152 | 166 | 149 | 151 | 1,681,000 | 4 | 103% | 99% | 18% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 119% |
| 20250416 | 153 | 163 | 150 | 153 | 929,200 | 2 | 101% | 100% | 55% | ▲▲▲▲▲ | 93% | 0% | 0% | 100% | 120% |
| 20250417 | 155 | 155 | 142 | 144 | 365,300 | -9 | 94% | 93% | 39% | ▼ | 97% | 0% | 0% | 94% | 113% |
| 20250418 | 146 | 147 | 138 | 141 | 314,400 | -3 | 98% | 97% | 86% | ▼▼ | % | % | % | 92% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 490,100 | 0 | 197,700 | 0 | 292,400 |
| 2025-04-04 | 0 | 480,600 | 0 | 265,600 | 0 | 215,000 |
| 2025-03-28 | 0 | 527,800 | 0 | 261,100 | 0 | 266,700 |
| 2025-03-21 | 0 | 449,400 | 0 | 225,200 | 0 | 224,200 |
| 2025-03-14 | 0 | 471,800 | 0 | 232,400 | 0 | 239,400 |
| 2025-03-07 | 0 | 472,000 | 0 | 231,300 | 0 | 240,700 |
| 2025-02-28 | 0 | 478,500 | 0 | 231,200 | 0 | 247,300 |
| 2025-02-21 | 0 | 481,100 | 0 | 232,700 | 0 | 248,400 |
| 2025-02-14 | 1,200 | 476,300 | 1,200 | 236,500 | 0 | 239,800 |
| 2025-02-07 | 0 | 525,900 | 0 | 248,200 | 0 | 277,700 |
| 2025-01-31 | 0 | 537,200 | 0 | 254,000 | 0 | 283,200 |
| 2025-01-24 | 0 | 590,500 | 0 | 298,700 | 0 | 291,800 |
| 2025-01-17 | 0 | 614,100 | 0 | 286,400 | 0 | 327,700 |
| 2025-01-10 | 0 | 621,200 | 0 | 271,200 | 0 | 350,000 |
| 2024-12-27 | 0 | 616,700 | 0 | 251,700 | 0 | 365,000 |
| 2024-12-20 | 0 | 574,100 | 0 | 220,900 | 0 | 353,200 |
| 2024-12-13 | 0 | 498,100 | 0 | 293,000 | 0 | 205,100 |
| 2024-12-06 | 0 | 492,100 | 0 | 292,100 | 0 | 200,000 |
| 2024-11-29 | 0 | 465,200 | 0 | 266,100 | 0 | 199,100 |
| 2024-11-22 | 0 | 474,500 | 0 | 271,100 | 0 | 203,400 |
| 2024-11-15 | 0 | 514,000 | 0 | 238,600 | 0 | 275,400 |
| 2024-11-08 | 0 | 489,200 | 0 | 220,400 | 0 | 268,800 |
| 2024-11-01 | 0 | 476,600 | 0 | 215,300 | 0 | 261,300 |
| 2024-10-25 | 0 | 472,600 | 0 | 214,300 | 0 | 258,300 |
| 2024-10-18 | 0 | 478,200 | 0 | 211,300 | 0 | 266,900 |
| 2024-10-11 | 0 | 483,900 | 0 | 208,900 | 0 | 275,000 |
| 2024-10-04 | 0 | 483,600 | 0 | 208,100 | 0 | 275,500 |
| 2024-09-27 | 0 | 473,000 | 0 | 199,600 | 0 | 273,400 |
| 2024-09-20 | 0 | 487,500 | 0 | 196,000 | 0 | 291,500 |
| 2024-09-13 | 0 | 498,200 | 0 | 194,800 | 0 | 303,400 |
| 2024-09-06 | 0 | 509,200 | 0 | 195,200 | 0 | 314,000 |
| 2024-08-30 | 0 | 515,000 | 0 | 194,400 | 0 | 320,600 |
| 2024-08-23 | 0 | 527,100 | 0 | 194,300 | 0 | 332,800 |
| 2024-08-16 | 0 | 553,100 | 0 | 194,900 | 0 | 358,200 |
| 2024-08-09 | 0 | 537,500 | 0 | 193,800 | 0 | 343,700 |
| 2024-08-02 | 0 | 645,900 | 0 | 249,800 | 0 | 396,100 |
| 2024-07-26 | 0 | 660,700 | 0 | 239,600 | 0 | 421,100 |
| 2024-07-19 | 0 | 643,800 | 0 | 227,600 | 0 | 416,200 |
| 2024-07-12 | 0 | 642,100 | 0 | 223,600 | 0 | 418,500 |
| 2024-07-05 | 0 | 658,200 | 0 | 222,700 | 0 | 435,500 |
| 2024-06-28 | 0 | 612,300 | 0 | 239,100 | 0 | 373,200 |
| 2024-06-21 | 0 | 600,600 | 0 | 233,500 | 0 | 367,100 |
| 2024-06-14 | 0 | 606,400 | 0 | 235,600 | 0 | 370,800 |
| 2024-06-07 | 0 | 601,600 | 0 | 233,000 | 0 | 368,600 |
| 2024-05-31 | 0 | 597,300 | 0 | 230,700 | 0 | 366,600 |
| 2024-05-24 | 0 | 638,800 | 0 | 219,600 | 0 | 419,200 |
| 2024-05-17 | 0 | 667,400 | 0 | 218,500 | 0 | 448,900 |
| 2024-05-10 | 0 | 690,400 | 0 | 211,800 | 0 | 478,600 |
| 2024-05-02 | 0 | 703,500 | 0 | 212,100 | 0 | 491,400 |
| 2024-04-26 | 0 | 746,300 | 0 | 214,100 | 0 | 532,200 |
| 2024-04-19 | 0 | 750,300 | 0 | 212,700 | 0 | 537,600 |
| 2024-04-12 | 0 | 755,800 | 0 | 215,100 | 0 | 540,700 |
| 2024-04-05 | 0 | 788,700 | 0 | 239,800 | 0 | 548,900 |
| 2024-03-29 | 0 | 856,900 | 0 | 235,200 | 0 | 621,700 |
| 2024-03-22 | 0 | 757,600 | 0 | 218,400 | 0 | 539,200 |
| 2024-03-15 | 0 | 774,300 | 0 | 229,400 | 0 | 544,900 |
| 2024-03-08 | 0 | 784,000 | 0 | 228,100 | 0 | 555,900 |
| 2024-03-01 | 0 | 797,300 | 0 | 228,800 | 0 | 568,500 |
| 2024-02-22 | 0 | 811,700 | 0 | 238,500 | 0 | 573,200 |
| 2024-02-16 | 0 | 783,800 | 0 | 219,800 | 0 | 564,000 |
| 2024-02-09 | 0 | 822,800 | 0 | 263,800 | 0 | 559,000 |
| 2024-02-02 | 0 | 878,300 | 0 | 205,300 | 0 | 673,000 |
| 2024-01-26 | 0 | 1,245,300 | 0 | 214,300 | 0 | 1,031,000 |
| 2024-01-19 | 0 | 1,108,500 | 0 | 241,500 | 0 | 867,000 |
| 2024-01-12 | 0 | 1,223,600 | 0 | 215,200 | 0 | 1,008,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-16 | Nomura International plc | 10,900 | 0.08% | ▼ | -54,200 | 153 | 163 | 150 | 153 | 929,200 |
| 2025-04-15 | Nomura International plc | 65,100 | 0.50% | ▲ | 152 | 166 | 149 | 151 | 1,681,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 15:00 | ネクストウェア | 株主優待に関するお知らせ |
| 20241219 | 13:00 | ネクストウェア | 「鍵管理システムUI上での持出者顔画像表示」に関する特許共同出願のお知らせ |
| 20241108 | 16:00 | ネクストウェア | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20240807 | 15:00 | ネクストウェア | 株主優待に関するお知らせ |
| 20240802 | 15:30 | ネクストウェア | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240627 | 15:00 | ネクストウェア | 役員人事に関するお知らせ |
| 20240624 | 15:00 | ネクストウェア | 連結子会社からの配当金受領に関するお知らせ |
| 20240209 | 15:00 | ネクストウェア | 2024年３月期 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 |
|---|---|---|---|
| 4814 | 1 | ネクストウェア株式会社 | 2025-04-20 00:26:08 |
| 4814 | 2 | ネクストウェア株主優待制度について ｜ 2024年 ｜ ニュース ｜ ネクストウェア株式会社 | 2024-09-07 03:29:04 |
| 4814 | 2 | （訂正）「株主優待に関するお知らせ」の一部訂正について ｜ 2024年 ｜ ニュース ｜ ネクストウェア株式会社 | 2024-08-20 21:31:45 |
| 4814 | 2 | 2024年3月期 第3四半期決算短信 ｜ ネクストウェア株式会社 | 2024-06-18 14:27:36 |
| 4814 | 2 | 佐賀県武雄市において、観光等の回遊性促進や災害シミュレーション等への活用を目的とした「人流データプラットフォーム」開発のお知らせ ｜ ネクストウェア株式会社 | 2024-06-18 14:27:34 |
| 4814 | 2 | KDAN Japanとの販売代理店契約及び戦略的協力覚書締結のお知らせ ｜ ネクストウェア株式会社 | 2024-06-18 14:27:32 |
| 4814 | 2 | 通期連結業績予想と実績との差異及び個別業績の前期実績値との差異に関するお知らせ ｜ ネクストウェア株式会社 | 2024-06-18 14:27:30 |
| 4814 | 2 | 2024年3月期 決算短信 ｜ ネクストウェア株式会社 | 2024-06-18 14:27:28 |
| 4814 | 2 | IRニュース ｜ ネクストウェア株式会社 | 2024-06-14 23:22:34 |
| 4814 | 2 | IRスケジュール ｜ IR情報 ｜ ネクストウェア株式会社 | 2024-06-14 23:22:33 |