| 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 | 1,552 | 1,565 | 1,541 | 1,541 | 2,700 | -25 | 98% | 99% | 193% | ▼▼ | 101% | 102% | 108% | 95% | 101% |
| 20250121 | 1,530 | 1,551 | 1,530 | 1,548 | 1,600 | 7 | 100% | 101% | 59% | ▲ | 100% | 101% | 106% | 95% | 102% |
| 20250122 | 1,549 | 1,563 | 1,545 | 1,545 | 5,300 | -3 | 100% | 100% | 331% | ▼ | 101% | 102% | 107% | 95% | 101% |
| 20250123 | 1,545 | 1,560 | 1,545 | 1,560 | 1,100 | 15 | 101% | 101% | 21% | ▲ | 99% | 101% | 105% | 96% | 102% |
| 20250124 | 1,565 | 1,565 | 1,551 | 1,555 | 700 | -5 | 100% | 99% | 64% | ▼ | 99% | 101% | 105% | 96% | 102% |
| 20250127 | 1,563 | 1,563 | 1,554 | 1,554 | 800 | -1 | 100% | 99% | 114% | ▼▼ | 101% | 103% | 107% | 95% | 102% |
| 20250128 | 1,537 | 1,585 | 1,537 | 1,558 | 3,100 | 4 | 100% | 101% | 388% | ▲ | 101% | 102% | 106% | 96% | 102% |
| 20250129 | 1,555 | 1,575 | 1,555 | 1,573 | 1,500 | 15 | 101% | 101% | 48% | ▲▲ | 100% | 101% | 104% | 97% | 102% |
| 20250130 | 1,577 | 1,580 | 1,568 | 1,579 | 1,200 | 6 | 100% | 100% | 80% | ▲▲▲ | 100% | 101% | 104% | 97% | 102% |
| 20250131 | 1,579 | 1,588 | 1,579 | 1,585 | 1,300 | 6 | 100% | 100% | 108% | ▲▲▲▲ | 100% | 100% | 104% | 97% | 103% |
| 20250203 | 1,590 | 1,597 | 1,583 | 1,589 | 1,800 | 4 | 100% | 100% | 138% | ▲▲▲▲▲ | 100% | 100% | 103% | 98% | 103% |
| 20250204 | 1,586 | 1,598 | 1,586 | 1,591 | 700 | 2 | 100% | 100% | 39% | ▲▲▲▲▲▲ | 100% | 100% | 102% | 98% | 103% |
| 20250205 | 1,591 | 1,597 | 1,591 | 1,592 | 1,500 | 1 | 100% | 100% | 214% | ▲▲▲▲▲▲▲ | 100% | 100% | 100% | 98% | 103% |
| 20250206 | 1,592 | 1,601 | 1,592 | 1,594 | 800 | 2 | 100% | 100% | 53% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 101% | 98% | 103% |
| 20250207 | 1,594 | 1,596 | 1,588 | 1,589 | 900 | -5 | 100% | 100% | 113% | ▼ | 100% | 101% | 102% | 100% | 103% |
| 20250210 | 1,590 | 1,591 | 1,588 | 1,590 | 2,300 | 1 | 100% | 100% | 256% | ▲ | 100% | 104% | 103% | 100% | 103% |
| 20250212 | 1,590 | 1,597 | 1,586 | 1,586 | 2,400 | -4 | 100% | 100% | 104% | ▼ | 100% | 104% | 103% | 99% | 103% |
| 20250213 | 1,588 | 1,591 | 1,584 | 1,588 | 5,100 | 2 | 100% | 100% | 213% | ▲ | 99% | 103% | 104% | 100% | 103% |
| 20250214 | 1,589 | 1,590 | 1,581 | 1,581 | 3,700 | -7 | 100% | 99% | 73% | ▼ | 102% | 103% | 105% | 99% | 103% |
| 20250217 | 1,581 | 1,610 | 1,581 | 1,610 | 3,700 | 29 | 102% | 102% | 100% | ▲ | 102% | 98% | 103% | 100% | 104% |
| 20250218 | 1,610 | 1,783 | 1,587 | 1,646 | 27,000 | 36 | 102% | 102% | 730% | ▲▲ | 100% | 97% | 101% | 100% | 107% |
| 20250219 | 1,631 | 1,695 | 1,623 | 1,630 | 10,700 | -16 | 99% | 100% | 40% | ▼ | 100% | 96% | 101% | 99% | 106% |
| 20250220 | 1,630 | 1,639 | 1,626 | 1,630 | 2,000 | 0 | 100% | 100% | 19% | -- | 99% | 97% | 105% | 99% | 105% |
| 20250225 | 1,601 | 1,622 | 1,569 | 1,585 | 4,200 | -45 | 97% | 99% | 210% | ▼ | 100% | 97% | 106% | 96% | 102% |
| 20250226 | 1,585 | 1,588 | 1,570 | 1,580 | 3,800 | -5 | 100% | 100% | 90% | ▼▼ | 102% | 102% | 110% | 96% | 102% |
| 20250227 | 1,532 | 1,564 | 1,530 | 1,560 | 5,100 | -20 | 99% | 102% | 134% | ▼▼▼ | 99% | 101% | 108% | 95% | 100% |
| 20250228 | 1,550 | 1,550 | 1,522 | 1,542 | 3,800 | -18 | 99% | 99% | 75% | ▼▼▼▼ | 100% | 103% | 109% | 94% | 100% |
| 20250303 | 1,542 | 1,555 | 1,538 | 1,545 | 3,200 | 3 | 100% | 100% | 84% | ▲ | 100% | 105% | 110% | 94% | 100% |
| 20250304 | 1,534 | 1,553 | 1,531 | 1,539 | 1,100 | -6 | 100% | 100% | 34% | ▼ | 101% | 106% | 109% | 93% | 100% |
| 20250305 | 1,540 | 1,582 | 1,540 | 1,563 | 4,800 | 24 | 102% | 101% | 436% | ▲ | 101% | 105% | 108% | 95% | 102% |
| 20250306 | 1,557 | 1,579 | 1,557 | 1,569 | 5,200 | 6 | 100% | 101% | 108% | ▲▲ | 102% | 105% | 107% | 95% | 102% |
| 20250307 | 1,568 | 1,595 | 1,564 | 1,595 | 4,600 | 26 | 102% | 102% | 88% | ▲▲▲ | 101% | 103% | 105% | 97% | 104% |
| 20250310 | 1,596 | 1,614 | 1,596 | 1,610 | 2,500 | 15 | 101% | 101% | 54% | ▲▲▲▲ | 102% | 104% | 105% | 98% | 105% |
| 20250311 | 1,587 | 1,625 | 1,587 | 1,625 | 4,600 | 15 | 101% | 102% | 184% | ▲▲▲▲▲ | 100% | 102% | 97% | 99% | 106% |
| 20250312 | 1,626 | 1,661 | 1,626 | 1,634 | 9,100 | 9 | 101% | 100% | 198% | ▲▲▲▲▲▲ | 100% | 99% | 96% | 99% | 106% |
| 20250313 | 1,648 | 1,650 | 1,634 | 1,640 | 5,100 | 6 | 100% | 100% | 56% | ▲▲▲▲▲▲▲ | 100% | 100% | 97% | 100% | 107% |
| 20250314 | 1,640 | 1,643 | 1,634 | 1,634 | 1,900 | -6 | 100% | 100% | 37% | ▼ | 101% | 103% | 97% | 99% | 106% |
| 20250317 | 1,634 | 1,654 | 1,625 | 1,654 | 2,400 | 20 | 101% | 101% | 126% | ▲ | 99% | 103% | 97% | 100% | 107% |
| 20250318 | 1,634 | 1,634 | 1,615 | 1,621 | 3,300 | -33 | 98% | 99% | 138% | ▼ | 100% | 103% | 98% | 98% | 105% |
| 20250319 | 1,622 | 1,665 | 1,622 | 1,629 | 2,700 | 8 | 100% | 100% | 82% | ▲ | 100% | 103% | 98% | 98% | 106% |
| 20250321 | 1,629 | 1,636 | 1,601 | 1,636 | 2,400 | 7 | 100% | 100% | 89% | ▲▲ | 102% | 95% | 97% | 99% | 106% |
| 20250324 | 1,655 | 1,680 | 1,655 | 1,680 | 8,200 | 44 | 103% | 102% | 342% | ▲▲▲ | 102% | 96% | 97% | 100% | 109% |
| 20250325 | 1,647 | 1,675 | 1,647 | 1,674 | 2,900 | -6 | 100% | 102% | 35% | ▼ | 100% | 94% | 95% | 100% | 109% |
| 20250326 | 1,678 | 1,678 | 1,670 | 1,674 | 900 | 0 | 100% | 100% | 31% | -- | 98% | 99% | 99% | 100% | 109% |
| 20250327 | 1,608 | 1,636 | 1,561 | 1,580 | 12,000 | -94 | 94% | 98% | 1333% | ▼ | 100% | 100% | 101% | 94% | 103% |
| 20250328 | 1,580 | 1,585 | 1,564 | 1,580 | 5,100 | 0 | 100% | 100% | 43% | -- | 100% | 101% | 101% | 94% | 103% |
| 20250331 | 1,576 | 1,591 | 1,555 | 1,581 | 16,400 | 1 | 100% | 100% | 322% | ▲ | 99% | 97% | 100% | 94% | 103% |
| 20250401 | 1,599 | 1,599 | 1,560 | 1,585 | 5,200 | 4 | 100% | 99% | 32% | ▲▲ | 101% | 93% | 101% | 94% | 103% |
| 20250402 | 1,577 | 1,585 | 1,565 | 1,585 | 700 | 0 | 100% | 101% | 13% | -- | 100% | 95% | 101% | 94% | 101% |
| 20250403 | 1,580 | 1,589 | 1,560 | 1,585 | 5,400 | 0 | 100% | 100% | 771% | -- | 100% | 98% | 0% | 94% | 101% |
| 20250404 | 1,545 | 1,573 | 1,506 | 1,547 | 3,200 | -38 | 98% | 100% | 59% | ▼ | 98% | 102% | 0% | 92% | 100% |
| 20250408 | 1,500 | 1,540 | 1,470 | 1,471 | 7,100 | -76 | 95% | 98% | 222% | ▼▼ | 98% | 105% | 0% | 88% | 100% |
| 20250409 | 1,465 | 1,465 | 1,375 | 1,441 | 6,500 | -30 | 98% | 98% | 92% | ▼▼▼ | 101% | 102% | 0% | 86% | 100% |
| 20250410 | 1,485 | 1,547 | 1,483 | 1,495 | 2,500 | 54 | 104% | 101% | 38% | ▲ | 102% | 102% | 0% | 89% | 104% |
| 20250411 | 1,495 | 1,527 | 1,495 | 1,519 | 1,100 | 24 | 102% | 102% | 44% | ▲▲ | 101% | 105% | 0% | 90% | 105% |
| 20250414 | 1,519 | 1,578 | 1,487 | 1,536 | 6,800 | 17 | 101% | 101% | 618% | ▲▲▲ | 101% | 107% | 0% | 91% | 107% |
| 20250415 | 1,500 | 1,521 | 1,491 | 1,520 | 3,100 | -16 | 99% | 101% | 46% | ▼ | 99% | 0% | 0% | 90% | 105% |
| 20250416 | 1,542 | 1,560 | 1,512 | 1,521 | 7,100 | 1 | 100% | 99% | 229% | ▲ | 102% | 0% | 0% | 91% | 106% |
| 20250417 | 1,501 | 1,531 | 1,501 | 1,530 | 5,000 | 9 | 101% | 102% | 70% | ▲▲ | 105% | 0% | 0% | 91% | 106% |
| 20250418 | 1,517 | 1,599 | 1,517 | 1,599 | 4,700 | 69 | 105% | 105% | 94% | ▲▲▲ | % | % | % | 95% | 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 | 83,800 | 0 | 36,100 | 0 | 47,700 |
| 2025-04-04 | 0 | 82,000 | 0 | 33,700 | 0 | 48,300 |
| 2025-03-28 | 0 | 74,600 | 0 | 28,900 | 0 | 45,700 |
| 2025-03-21 | 0 | 65,000 | 0 | 25,700 | 0 | 39,300 |
| 2025-03-14 | 0 | 62,900 | 0 | 24,300 | 0 | 38,600 |
| 2025-03-07 | 0 | 62,700 | 0 | 24,600 | 0 | 38,100 |
| 2025-02-28 | 0 | 58,900 | 0 | 23,900 | 0 | 35,000 |
| 2025-02-21 | 0 | 59,200 | 0 | 22,900 | 0 | 36,300 |
| 2025-02-14 | 0 | 56,600 | 0 | 24,500 | 0 | 32,100 |
| 2025-02-07 | 0 | 56,200 | 0 | 24,600 | 0 | 31,600 |
| 2025-01-31 | 0 | 59,400 | 0 | 25,700 | 0 | 33,700 |
| 2025-01-24 | 0 | 61,800 | 0 | 26,900 | 0 | 34,900 |
| 2025-01-17 | 0 | 61,600 | 0 | 24,500 | 0 | 37,100 |
| 2025-01-10 | 0 | 62,700 | 0 | 24,500 | 0 | 38,200 |
| 2024-12-27 | 0 | 55,100 | 0 | 24,800 | 0 | 30,300 |
| 2024-12-20 | 0 | 65,800 | 0 | 24,800 | 0 | 41,000 |
| 2024-12-13 | 0 | 76,500 | 0 | 27,000 | 0 | 49,500 |
| 2024-12-06 | 0 | 76,500 | 0 | 26,900 | 0 | 49,600 |
| 2024-11-29 | 0 | 76,300 | 0 | 26,900 | 0 | 49,400 |
| 2024-11-22 | 0 | 77,400 | 0 | 26,900 | 0 | 50,500 |
| 2024-11-15 | 0 | 81,400 | 0 | 25,600 | 0 | 55,800 |
| 2024-11-08 | 0 | 84,000 | 0 | 25,600 | 0 | 58,400 |
| 2024-11-01 | 0 | 83,900 | 0 | 24,400 | 0 | 59,500 |
| 2024-10-25 | 0 | 83,600 | 0 | 24,300 | 0 | 59,300 |
| 2024-10-18 | 0 | 82,600 | 0 | 21,700 | 0 | 60,900 |
| 2024-10-11 | 0 | 53,300 | 0 | 15,100 | 0 | 38,200 |
| 2024-10-04 | 100 | 55,200 | 100 | 14,600 | 0 | 40,600 |
| 2024-09-27 | 2,100 | 56,800 | 2,100 | 16,400 | 0 | 40,400 |
| 2024-09-20 | 0 | 55,700 | 0 | 15,100 | 0 | 40,600 |
| 2024-09-13 | 0 | 55,700 | 0 | 15,100 | 0 | 40,600 |
| 2024-09-06 | 0 | 52,500 | 0 | 15,600 | 0 | 36,900 |
| 2024-08-30 | 0 | 55,900 | 0 | 15,100 | 0 | 40,800 |
| 2024-08-23 | 0 | 60,400 | 0 | 15,200 | 0 | 45,200 |
| 2024-08-16 | 0 | 60,600 | 0 | 15,500 | 0 | 45,100 |
| 2024-08-09 | 0 | 61,800 | 0 | 16,100 | 0 | 45,700 |
| 2024-08-02 | 0 | 70,600 | 0 | 20,500 | 0 | 50,100 |
| 2024-07-26 | 0 | 87,700 | 0 | 30,300 | 0 | 57,400 |
| 2024-07-19 | 0 | 87,100 | 0 | 29,700 | 0 | 57,400 |
| 2024-07-12 | 0 | 89,200 | 0 | 29,500 | 0 | 59,700 |
| 2024-07-05 | 300 | 88,400 | 300 | 28,800 | 0 | 59,600 |
| 2024-06-28 | 0 | 88,400 | 0 | 30,000 | 0 | 58,400 |
| 2024-06-21 | 0 | 85,700 | 0 | 30,600 | 0 | 55,100 |
| 2024-06-14 | 0 | 79,600 | 0 | 31,200 | 0 | 48,400 |
| 2024-06-07 | 0 | 80,100 | 0 | 31,200 | 0 | 48,900 |
| 2024-05-31 | 0 | 79,600 | 0 | 30,600 | 0 | 49,000 |
| 2024-05-24 | 0 | 79,600 | 0 | 30,300 | 0 | 49,300 |
| 2024-05-17 | 0 | 79,000 | 0 | 28,900 | 0 | 50,100 |
| 2024-05-10 | 0 | 77,900 | 0 | 30,500 | 0 | 47,400 |
| 2024-05-02 | 0 | 73,000 | 0 | 29,500 | 0 | 43,500 |
| 2024-04-26 | 0 | 73,300 | 0 | 29,800 | 0 | 43,500 |
| 2024-04-19 | 0 | 71,600 | 0 | 28,200 | 0 | 43,400 |
| 2024-04-12 | 0 | 68,900 | 0 | 25,500 | 0 | 43,400 |
| 2024-04-05 | 0 | 65,000 | 0 | 25,400 | 0 | 39,600 |
| 2024-03-29 | 0 | 64,300 | 0 | 25,000 | 0 | 39,300 |
| 2024-03-22 | 0 | 66,700 | 0 | 27,700 | 0 | 39,000 |
| 2024-03-15 | 0 | 65,800 | 0 | 25,000 | 0 | 40,800 |
| 2024-03-08 | 0 | 68,400 | 0 | 20,100 | 0 | 48,300 |
| 2024-03-01 | 0 | 41,900 | 0 | 16,100 | 0 | 25,800 |
| 2024-02-22 | 0 | 39,800 | 0 | 17,000 | 0 | 22,800 |
| 2024-02-16 | 0 | 35,700 | 0 | 16,800 | 0 | 18,900 |
| 2024-02-09 | 0 | 38,000 | 0 | 17,200 | 0 | 20,800 |
| 2024-02-02 | 0 | 38,500 | 0 | 17,200 | 0 | 21,300 |
| 2024-01-26 | 0 | 38,300 | 0 | 17,200 | 0 | 21,100 |
| 2024-01-19 | 0 | 39,000 | 0 | 17,200 | 0 | 21,800 |
| 2024-01-12 | 0 | 40,600 | 0 | 17,200 | 0 | 23,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 15:30 | ニューテック | 通期連結業績予想の修正に関するお知らせ |
| 20250108 | 15:30 | ニューテック | 2025年２月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241018 | 10:30 | ニューテック | 株式の立会外分売終了に関するお知らせ |
| 20241017 | 16:30 | ニューテック | 株式の立会外分売実施に関するお知らせ |
| 20241004 | 15:00 | ニューテック | 2025年２月期 第２四半期決算短信〔日本基準〕(連結) |
| 20241004 | 15:30 | ニューテック | 株式の立会外分売に関するお知らせ |
| 20240926 | 15:00 | ニューテック | 第２四半期累計期間連結業績予想の修正に関するお知らせ |
| 20240719 | 15:00 | ニューテック | 取締役及び従業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 |
| 20240705 | 15:00 | ニューテック | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240705 | 15:00 | ニューテック | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240619 | 15:00 | ニューテック | 取締役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 |
| 20240412 | 15:00 | ニューテック | 2024年2月期 決算短信〔日本基準〕(連結) |
| 20240412 | 15:00 | ニューテック | 取締役候補者の決定に関するお知らせ |
| 20240412 | 15:00 | ニューテック | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240412 | 15:00 | ニューテック | 従業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 |
| 20240214 | 15:00 | ニューテック | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240109 | 15:00 | ニューテック | 2024年２月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VJQN | 350 | 2025-04-07 16:10 | 株式会社ニューテック | 光通信株式会社 | 変更報告書 |
| S100V18O | 350 | 2025-01-09 15:49 | 株式会社ニューテック | 光通信株式会社 | 変更報告書 |
| S100UKAV | 350 | 2024-10-25 15:26 | 株式会社ニューテック | 光通信株式会社 | 変更報告書 |
| S100UAAB | 350 | 2024-09-02 15:11 | 株式会社ニューテック | 光通信株式会社 | 変更報告書 |
| S100U11T | 350 | 2024-07-16 15:13 | 株式会社ニューテック | 光通信株式会社 | 大量保有報告書 |
| S100U0HM | 360 | 2024-07-08 14:39 | 株式会社ニューテック | 笠原啓子 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U0FV | 350 | 2024-07-08 11:51 | 株式会社ニューテック | 笠原啓子 | 変更報告書 |
| S100T2BZ | 350 | 2024-07-05 11:36 | 株式会社ニューテック | 笠原啓子 | 変更報告書 |
| S100Q067 | 350 | 2023-01-24 09:43 | 株式会社ニューテック | 笠原 康人 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6734 | 2 | Dropbox | 2024-07-05 23:28:04 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:51 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:50 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:49 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:48 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:47 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-19 06:25:46 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-18 17:35:37 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-18 17:35:35 |
| 6734 | 2 | 株式会社ニューテック | 2024-06-18 17:35:34 |