| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250121 | 4,375 | 4,375 | 4,375 | 4,375 | 100 | 10 | 100% | 100% | 14% | ▲ | 100% | 107% | 101% | 99% | 101% |
| 20250122 | 4,375 | 4,375 | 4,365 | 4,365 | 600 | -10 | 100% | 100% | 600% | ▼ | 100% | 107% | 0% | 99% | 101% |
| 20250127 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 35 | 101% | 100% | 33% | ▲ | 100% | 101% | 99% | 100% | 101% |
| 20250131 | 4,430 | 4,430 | 4,430 | 4,430 | 100 | 30 | 101% | 100% | 50% | ▲▲ | 100% | 101% | 100% | 100% | 102% |
| 20250203 | 4,435 | 4,435 | 4,435 | 4,435 | 100 | 5 | 100% | 100% | 100% | ▲▲▲ | 106% | 99% | 99% | 100% | 102% |
| 20250210 | 4,450 | 4,700 | 4,450 | 4,700 | 900 | 265 | 106% | 106% | 900% | ▲▲▲▲ | 100% | 98% | 99% | 100% | 108% |
| 20250212 | 4,450 | 4,470 | 4,375 | 4,470 | 1,600 | -230 | 95% | 100% | 178% | ▼ | 100% | 99% | 98% | 95% | 103% |
| 20250213 | 4,470 | 4,470 | 4,460 | 4,470 | 400 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 99% | 95% | 103% |
| 20250217 | 4,400 | 4,400 | 4,400 | 4,400 | 300 | -70 | 98% | 100% | 75% | ▼ | 100% | 100% | 102% | 94% | 101% |
| 20250218 | 4,365 | 4,370 | 4,365 | 4,370 | 200 | -30 | 99% | 100% | 67% | ▼▼ | 100% | 101% | 101% | 93% | 101% |
| 20250219 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 0 | 100% | 100% | 50% | -- | 101% | 101% | 101% | 93% | 101% |
| 20250220 | 4,370 | 4,415 | 4,370 | 4,415 | 200 | 45 | 101% | 101% | 200% | ▲ | 99% | 100% | 101% | 94% | 102% |
| 20250225 | 4,395 | 4,395 | 4,365 | 4,365 | 400 | -50 | 99% | 99% | 200% | ▼ | 100% | 101% | 105% | 93% | 101% |
| 20250227 | 4,365 | 4,365 | 4,365 | 4,365 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 99% | 103% | 93% | 101% |
| 20250303 | 4,435 | 4,435 | 4,435 | 4,435 | 100 | 70 | 102% | 100% | 100% | ▲ | 100% | 99% | 104% | 94% | 102% |
| 20250305 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | -40 | 99% | 100% | 100% | ▼ | 100% | 99% | 104% | 94% | 101% |
| 20250306 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 102% | 106% | 94% | 101% |
| 20250307 | 4,340 | 4,375 | 4,340 | 4,375 | 300 | -20 | 100% | 101% | 300% | ▼ | 100% | 102% | 105% | 93% | 100% |
| 20250310 | 4,345 | 4,345 | 4,345 | 4,345 | 100 | -30 | 99% | 100% | 33% | ▼▼ | 100% | 102% | 106% | 92% | 100% |
| 20250311 | 4,335 | 4,335 | 4,335 | 4,335 | 100 | -10 | 100% | 100% | 100% | ▼▼▼ | 100% | 102% | 99% | 92% | 100% |
| 20250314 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 5 | 100% | 100% | 100% | ▲ | 102% | 103% | 99% | 92% | 100% |
| 20250318 | 4,345 | 4,435 | 4,345 | 4,435 | 1,000 | 95 | 102% | 102% | 1000% | ▲▲ | 100% | 103% | 95% | 94% | 102% |
| 20250319 | 4,420 | 4,420 | 4,415 | 4,415 | 1,400 | -20 | 100% | 100% | 140% | ▼ | 99% | 104% | 95% | 94% | 102% |
| 20250321 | 4,415 | 4,440 | 4,380 | 4,380 | 1,000 | -35 | 99% | 99% | 71% | ▼▼ | 100% | 103% | 92% | 93% | 101% |
| 20250324 | 4,440 | 4,440 | 4,440 | 4,440 | 200 | 60 | 101% | 100% | 20% | ▲ | 100% | 103% | 92% | 94% | 102% |
| 20250325 | 4,440 | 4,465 | 4,440 | 4,460 | 300 | 20 | 100% | 100% | 150% | ▲▲ | 102% | 102% | 91% | 100% | 103% |
| 20250326 | 4,470 | 4,540 | 4,470 | 4,540 | 300 | 80 | 102% | 102% | 100% | ▲▲▲ | 100% | 93% | 0% | 100% | 105% |
| 20250327 | 4,610 | 4,610 | 4,530 | 4,590 | 600 | 50 | 101% | 100% | 200% | ▲▲▲▲ | 100% | 94% | 0% | 100% | 106% |
| 20250328 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | -10 | 100% | 100% | 17% | ▼ | 100% | 92% | 0% | 100% | 106% |
| 20250401 | 4,575 | 4,575 | 4,575 | 4,575 | 100 | -5 | 100% | 100% | 100% | ▼▼ | 98% | 96% | 0% | 100% | 106% |
| 20250404 | 4,380 | 4,380 | 4,275 | 4,275 | 400 | -300 | 93% | 98% | 400% | ▼▼▼ | 100% | 94% | 0% | 93% | 100% |
| 20250408 | 4,330 | 4,330 | 4,310 | 4,310 | 200 | 35 | 101% | 100% | 50% | ▲ | 98% | 97% | 0% | 94% | 101% |
| 20250409 | 4,200 | 4,200 | 4,030 | 4,100 | 400 | -210 | 95% | 98% | 200% | ▼ | 97% | 94% | 0% | 89% | 100% |
| 20250410 | 4,340 | 4,340 | 4,200 | 4,200 | 500 | 100 | 102% | 97% | 125% | ▲ | 99% | 0% | 0% | 92% | 102% |
| 20250411 | 4,060 | 4,060 | 4,025 | 4,025 | 300 | -175 | 96% | 99% | 60% | ▼ | 100% | 0% | 0% | 88% | 100% |
| 20250415 | 4,070 | 4,070 | 4,070 | 4,070 | 100 | 45 | 101% | 100% | 33% | ▲ | 100% | 0% | 0% | 89% | 101% |
| 20250416 | 4,080 | 4,080 | 4,080 | 4,080 | 100 | 10 | 100% | 100% | 100% | ▲▲ | % | % | % | 89% | 101% |
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 | 53,400 | 0 | 41,900 | 0 | 11,500 |
| 2025-04-04 | 0 | 53,600 | 0 | 42,100 | 0 | 11,500 |
| 2025-03-28 | 0 | 53,600 | 0 | 42,200 | 0 | 11,400 |
| 2025-03-21 | 0 | 53,600 | 0 | 42,200 | 0 | 11,400 |
| 2025-03-14 | 0 | 51,400 | 0 | 40,700 | 0 | 10,700 |
| 2025-03-07 | 0 | 51,500 | 0 | 40,700 | 0 | 10,800 |
| 2025-02-28 | 0 | 51,700 | 0 | 40,700 | 0 | 11,000 |
| 2025-02-21 | 0 | 51,600 | 0 | 40,700 | 0 | 10,900 |
| 2025-02-14 | 0 | 51,500 | 0 | 40,600 | 0 | 10,900 |
| 2025-02-07 | 0 | 51,800 | 0 | 40,800 | 0 | 11,000 |
| 2025-01-31 | 0 | 51,700 | 0 | 40,700 | 0 | 11,000 |
| 2025-01-24 | 0 | 51,600 | 0 | 40,700 | 0 | 10,900 |
| 2025-01-17 | 0 | 51,700 | 0 | 40,700 | 0 | 11,000 |
| 2025-01-10 | 0 | 51,800 | 0 | 40,800 | 0 | 11,000 |
| 2024-12-27 | 0 | 49,700 | 0 | 38,800 | 0 | 10,900 |
| 2024-12-20 | 0 | 49,600 | 0 | 38,800 | 0 | 10,800 |
| 2024-12-13 | 0 | 50,400 | 0 | 39,000 | 0 | 11,400 |
| 2024-12-06 | 0 | 49,600 | 0 | 38,900 | 0 | 10,700 |
| 2024-11-29 | 0 | 48,500 | 0 | 37,800 | 0 | 10,700 |
| 2024-11-22 | 0 | 48,400 | 0 | 37,600 | 0 | 10,800 |
| 2024-11-15 | 0 | 48,100 | 0 | 37,400 | 0 | 10,700 |
| 2024-11-08 | 0 | 47,900 | 0 | 37,400 | 0 | 10,500 |
| 2024-11-01 | 0 | 48,400 | 0 | 37,500 | 0 | 10,900 |
| 2024-10-25 | 0 | 24,100 | 0 | 13,000 | 0 | 11,100 |
| 2024-10-18 | 0 | 23,700 | 0 | 12,500 | 0 | 11,200 |
| 2024-10-11 | 0 | 23,300 | 0 | 12,400 | 0 | 10,900 |
| 2024-10-04 | 0 | 23,400 | 0 | 12,500 | 0 | 10,900 |
| 2024-09-27 | 0 | 23,400 | 0 | 12,500 | 0 | 10,900 |
| 2024-09-20 | 0 | 42,200 | 0 | 31,100 | 0 | 11,100 |
| 2024-09-13 | 0 | 42,200 | 0 | 31,100 | 0 | 11,100 |
| 2024-09-06 | 0 | 42,200 | 0 | 31,100 | 0 | 11,100 |
| 2024-08-30 | 0 | 42,400 | 0 | 31,100 | 0 | 11,300 |
| 2024-08-23 | 0 | 42,300 | 0 | 31,100 | 0 | 11,200 |
| 2024-08-16 | 0 | 43,200 | 0 | 32,000 | 0 | 11,200 |
| 2024-08-09 | 0 | 48,400 | 0 | 37,000 | 0 | 11,400 |
| 2024-08-02 | 0 | 50,000 | 0 | 39,100 | 0 | 10,900 |
| 2024-07-26 | 0 | 51,000 | 0 | 39,800 | 0 | 11,200 |
| 2024-07-19 | 0 | 51,000 | 0 | 39,800 | 0 | 11,200 |
| 2024-07-12 | 0 | 50,800 | 0 | 39,600 | 0 | 11,200 |
| 2024-07-05 | 0 | 50,800 | 0 | 39,600 | 0 | 11,200 |
| 2024-06-28 | 0 | 50,500 | 0 | 39,200 | 0 | 11,300 |
| 2024-06-21 | 0 | 50,500 | 0 | 39,100 | 0 | 11,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-13 | Susquehanna Pacific Pty Ltd | 1,700 | 20.00% | ▲ | 4,335 | 4,395 | 4,270 | 4,395 | 2,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 16:00 | ＮＫＫ | 通期連結業績予想の修正に関するお知らせ |
| 20250210 | 16:00 | ＮＫＫ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 16:00 | ＮＫＫ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240805 | 16:00 | ＮＫＫ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 16:00 | ＮＫＫ | 投資単位の引下げに関する考え方及び方針等について |
| 20240508 | 16:00 | ＮＫＫ | 通期連結業績予想と実績との差異及び剰余金の配当（記念配当）に関するお知らせ |
| 20240508 | 16:00 | ＮＫＫ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240209 | 18:00 | ＮＫＫ | 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 |
|---|---|---|---|
| 6943 | 1 | NKKスイッチズ株式会社 | 2025-04-19 19:25:16 |
| 6943 | 2 | 2025年3月期 第3四半期決算短信を掲載しました。 | 2025-02-10 22:31:45 |
| 6943 | 2 | 第72期 中間報告書を掲載しました。 | 2024-12-11 15:32:10 |
| 6943 | 2 | 第72期 半期報告書を掲載しました。 | 2024-11-14 13:32:12 |
| 6943 | 2 | 2025年3月期 第2四半期（中間期）決算短信を掲載しました。 | 2024-11-12 00:32:16 |
| 6943 | 2 | 2025年3月期 第1四半期決算短信を掲載しました。 | 2024-08-05 22:34:10 |
| 6943 | 2 | 第71期 報告書を掲載しました。 | 2024-06-29 04:32:40 |
| 6943 | 2 | 第71期 有価証券報告書を掲載しました。 | 2024-06-29 04:32:38 |
| 6943 | 2 | 投資単位の引下げに関する考え方及び方針等についてを掲載しました。 | 2024-06-29 04:32:37 |
| 6943 | 2 | NKKスイッチズ株式会社｜よくある質問 | 2024-06-26 23:42:13 |