| 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 | 4,200 | 4,235 | 4,120 | 4,135 | 23,400 | -105 | 98% | 98% | 159% | ▼▼ | 98% | 103% | 95% | 95% | 100% |
| 20240726 | 4,165 | 4,165 | 4,095 | 4,100 | 11,600 | -35 | 99% | 98% | 50% | ▼▼▼ | 102% | 98% | 96% | 94% | 100% |
| 20240729 | 4,140 | 4,220 | 4,130 | 4,220 | 14,800 | 120 | 103% | 102% | 128% | ▲ | 101% | 91% | 95% | 97% | 103% |
| 20240730 | 4,170 | 4,225 | 4,165 | 4,200 | 14,600 | -20 | 100% | 101% | 99% | ▼ | 103% | 88% | 95% | 96% | 102% |
| 20240731 | 4,165 | 4,295 | 4,155 | 4,295 | 9,800 | 95 | 102% | 103% | 67% | ▲ | 96% | 87% | 94% | 99% | 105% |
| 20240801 | 4,225 | 4,230 | 4,075 | 4,075 | 29,800 | -220 | 95% | 96% | 304% | ▼ | 97% | 94% | 100% | 93% | 100% |
| 20240802 | 3,935 | 3,950 | 3,800 | 3,800 | 47,000 | -275 | 93% | 97% | 158% | ▼▼ | 91% | 104% | 111% | 87% | 100% |
| 20240805 | 3,545 | 3,595 | 3,115 | 3,225 | 70,500 | -575 | 85% | 91% | 150% | ▼▼▼ | 102% | 106% | 111% | 74% | 100% |
| 20240806 | 3,590 | 3,790 | 3,590 | 3,665 | 35,400 | 440 | 114% | 102% | 50% | ▲ | 101% | 105% | 109% | 84% | 114% |
| 20240807 | 3,655 | 3,795 | 3,560 | 3,695 | 26,000 | 30 | 101% | 101% | 73% | ▲▲ | 100% | 107% | 109% | 85% | 115% |
| 20240808 | 3,640 | 3,755 | 3,630 | 3,645 | 22,100 | -50 | 99% | 100% | 85% | ▼ | 100% | 107% | 107% | 84% | 113% |
| 20240809 | 3,715 | 3,765 | 3,635 | 3,700 | 25,300 | 55 | 102% | 100% | 114% | ▲ | 102% | 106% | 106% | 85% | 115% |
| 20240813 | 3,750 | 3,850 | 3,715 | 3,810 | 20,100 | 110 | 103% | 102% | 79% | ▲▲ | 101% | 102% | 105% | 87% | 118% |
| 20240814 | 3,810 | 3,895 | 3,810 | 3,850 | 16,000 | 40 | 101% | 101% | 80% | ▲▲▲ | 101% | 100% | 103% | 88% | 119% |
| 20240815 | 3,880 | 3,945 | 3,875 | 3,905 | 13,800 | 55 | 101% | 101% | 86% | ▲▲▲▲ | 101% | 98% | 101% | 90% | 121% |
| 20240816 | 3,955 | 4,000 | 3,945 | 3,975 | 13,000 | 70 | 102% | 101% | 94% | ▲▲▲▲▲ | 97% | 98% | 100% | 91% | 123% |
| 20240819 | 3,975 | 3,985 | 3,870 | 3,870 | 14,700 | -105 | 97% | 97% | 113% | ▼ | 100% | 100% | 102% | 89% | 120% |
| 20240820 | 3,895 | 3,920 | 3,835 | 3,885 | 13,700 | 15 | 100% | 100% | 93% | ▲ | 100% | 102% | 100% | 89% | 120% |
| 20240821 | 3,870 | 3,880 | 3,840 | 3,860 | 7,300 | -25 | 99% | 100% | 53% | ▼ | 100% | 102% | 101% | 90% | 120% |
| 20240822 | 3,860 | 3,870 | 3,835 | 3,860 | 6,000 | 0 | 100% | 100% | 82% | -- | 101% | 101% | 101% | 90% | 120% |
| 20240823 | 3,860 | 3,915 | 3,845 | 3,910 | 8,600 | 50 | 101% | 101% | 143% | ▲ | 99% | 101% | 100% | 91% | 121% |
| 20240826 | 3,900 | 3,900 | 3,850 | 3,860 | 10,700 | -50 | 99% | 99% | 124% | ▼ | 101% | 101% | 100% | 90% | 120% |
| 20240827 | 3,895 | 3,945 | 3,895 | 3,935 | 8,300 | 75 | 102% | 101% | 78% | ▲ | 99% | 101% | 100% | 92% | 122% |
| 20240828 | 3,935 | 3,940 | 3,900 | 3,910 | 5,900 | -25 | 99% | 99% | 71% | ▼ | 100% | 102% | 101% | 91% | 121% |
| 20240829 | 3,910 | 3,935 | 3,880 | 3,895 | 11,100 | -15 | 100% | 100% | 188% | ▼▼ | 100% | 99% | 100% | 96% | 121% |
| 20240830 | 3,930 | 3,930 | 3,880 | 3,925 | 8,500 | 30 | 101% | 100% | 77% | ▲ | 101% | 99% | 100% | 99% | 122% |
| 20240902 | 3,925 | 3,965 | 3,925 | 3,945 | 8,500 | 20 | 101% | 101% | 100% | ▲▲ | 100% | 96% | 99% | 99% | 122% |
| 20240903 | 3,975 | 3,995 | 3,960 | 3,985 | 8,600 | 40 | 101% | 100% | 101% | ▲▲▲ | 99% | 98% | 102% | 100% | 109% |
| 20240904 | 3,880 | 3,955 | 3,840 | 3,860 | 29,400 | -125 | 97% | 99% | 342% | ▼ | 101% | 99% | 103% | 97% | 106% |
| 20240905 | 3,840 | 3,930 | 3,820 | 3,880 | 12,200 | 20 | 101% | 101% | 41% | ▲ | 99% | 98% | 102% | 97% | 106% |
| 20240906 | 3,880 | 3,900 | 3,830 | 3,835 | 11,900 | -45 | 99% | 99% | 98% | ▼ | 101% | 101% | 105% | 96% | 104% |
| 20240909 | 3,750 | 3,830 | 3,730 | 3,805 | 19,600 | -30 | 99% | 101% | 165% | ▼▼ | 99% | 98% | 102% | 95% | 100% |
| 20240910 | 3,855 | 3,855 | 3,810 | 3,810 | 8,900 | 5 | 100% | 99% | 45% | ▲ | 98% | 102% | 103% | 96% | 100% |
| 20240911 | 3,785 | 3,795 | 3,680 | 3,720 | 29,800 | -90 | 98% | 98% | 335% | ▼ | 101% | 103% | 103% | 93% | 100% |
| 20240912 | 3,770 | 3,840 | 3,755 | 3,795 | 18,800 | 75 | 102% | 101% | 63% | ▲ | 100% | 104% | 104% | 95% | 102% |
| 20240913 | 3,765 | 3,795 | 3,750 | 3,770 | 20,000 | -25 | 99% | 100% | 106% | ▼ | 100% | 103% | 103% | 95% | 101% |
| 20240917 | 3,800 | 3,830 | 3,735 | 3,785 | 14,400 | 15 | 100% | 100% | 72% | ▲ | 100% | 101% | 102% | 95% | 102% |
| 20240918 | 3,835 | 3,850 | 3,795 | 3,850 | 13,000 | 65 | 102% | 100% | 90% | ▲▲ | 101% | 102% | 101% | 97% | 103% |
| 20240919 | 3,870 | 3,905 | 3,820 | 3,895 | 14,800 | 45 | 101% | 101% | 114% | ▲▲▲ | 100% | 101% | 99% | 98% | 105% |
| 20240920 | 3,920 | 3,950 | 3,905 | 3,905 | 12,000 | 10 | 100% | 100% | 81% | ▲▲▲▲ | 98% | 98% | 97% | 98% | 105% |
| 20240924 | 3,960 | 3,960 | 3,890 | 3,890 | 15,300 | -15 | 100% | 98% | 128% | ▼ | 100% | 98% | 98% | 98% | 105% |
| 20240925 | 3,890 | 3,890 | 3,825 | 3,875 | 18,400 | -15 | 100% | 100% | 120% | ▼▼ | 101% | 98% | 98% | 97% | 104% |
| 20240926 | 3,905 | 3,965 | 3,875 | 3,940 | 55,900 | 65 | 102% | 101% | 304% | ▲ | 100% | 99% | 99% | 99% | 106% |
| 20240927 | 3,870 | 3,885 | 3,810 | 3,865 | 26,700 | -75 | 98% | 100% | 48% | ▼ | 100% | 103% | 102% | 97% | 104% |
| 20240930 | 3,750 | 3,810 | 3,740 | 3,755 | 21,800 | -110 | 97% | 100% | 82% | ▼▼ | 101% | 103% | 101% | 94% | 101% |
| 20241001 | 3,790 | 3,840 | 3,780 | 3,820 | 9,900 | 65 | 102% | 101% | 45% | ▲ | 100% | 103% | 100% | 96% | 103% |
| 20241002 | 3,790 | 3,835 | 3,785 | 3,800 | 11,600 | -20 | 99% | 100% | 117% | ▼ | 99% | 100% | 98% | 95% | 102% |
| 20241003 | 3,870 | 3,880 | 3,815 | 3,850 | 12,000 | 50 | 101% | 99% | 103% | ▲ | 101% | 99% | 98% | 98% | 103% |
| 20241004 | 3,850 | 3,890 | 3,850 | 3,880 | 11,300 | 30 | 101% | 101% | 94% | ▲▲ | 100% | 98% | 96% | 98% | 104% |
| 20241007 | 3,895 | 3,920 | 3,885 | 3,900 | 18,400 | 20 | 101% | 100% | 163% | ▲▲▲ | 99% | 98% | 0% | 99% | 105% |
| 20241008 | 3,890 | 3,900 | 3,840 | 3,860 | 11,600 | -40 | 99% | 99% | 63% | ▼ | 98% | 99% | 0% | 98% | 104% |
| 20241009 | 3,875 | 3,875 | 3,810 | 3,815 | 10,000 | -45 | 99% | 98% | 86% | ▼▼ | 99% | 99% | 0% | 97% | 103% |
| 20241010 | 3,865 | 3,865 | 3,815 | 3,820 | 7,100 | 5 | 100% | 99% | 71% | ▲ | 100% | 100% | 0% | 97% | 103% |
| 20241011 | 3,810 | 3,830 | 3,805 | 3,810 | 11,200 | -10 | 100% | 100% | 158% | ▼ | 99% | 99% | 0% | 97% | 101% |
| 20241015 | 3,830 | 3,845 | 3,805 | 3,805 | 12,500 | -5 | 100% | 99% | 112% | ▼▼ | 101% | 99% | 0% | 97% | 101% |
| 20241016 | 3,785 | 3,845 | 3,750 | 3,825 | 17,800 | 20 | 101% | 101% | 142% | ▲ | 99% | 97% | 0% | 97% | 102% |
| 20241017 | 3,840 | 3,855 | 3,800 | 3,800 | 14,400 | -25 | 99% | 99% | 81% | ▼ | 98% | 0% | 0% | 96% | 101% |
| 20241018 | 3,850 | 3,850 | 3,785 | 3,785 | 10,400 | -15 | 100% | 98% | 72% | ▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 3,805 | 3,805 | 3,750 | 3,760 | 12,200 | -25 | 99% | 99% | 117% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 3,755 | 3,755 | 3,720 | 3,725 | 12,100 | -35 | 99% | 99% | 99% | ▼▼▼▼ | % | % | % | 95% | 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 | 4,000 | 22,700 | 3,100 | 12,900 | 900 | 9,800 |
| 2024-10-11 | 4,600 | 22,500 | 3,600 | 12,500 | 1,000 | 10,000 |
| 2024-10-04 | 4,400 | 20,500 | 3,100 | 11,600 | 1,300 | 8,900 |
| 2024-09-27 | 4,200 | 20,800 | 3,400 | 11,200 | 800 | 9,600 |
| 2024-09-20 | 4,500 | 21,200 | 3,500 | 9,500 | 1,000 | 11,700 |
| 2024-09-13 | 4,400 | 21,000 | 3,300 | 8,700 | 1,100 | 12,300 |
| 2024-09-06 | 4,600 | 20,200 | 3,200 | 8,100 | 1,400 | 12,100 |
| 2024-08-30 | 4,700 | 19,700 | 3,100 | 8,300 | 1,600 | 11,400 |
| 2024-08-23 | 5,100 | 20,200 | 3,100 | 8,000 | 2,000 | 12,200 |
| 2024-08-16 | 5,700 | 19,400 | 3,100 | 7,800 | 2,600 | 11,600 |
| 2024-08-09 | 4,400 | 19,900 | 3,100 | 7,700 | 1,300 | 12,200 |
| 2024-08-02 | 4,900 | 20,800 | 3,500 | 9,700 | 1,400 | 11,100 |
| 2024-07-26 | 5,400 | 18,800 | 3,100 | 9,200 | 2,300 | 9,600 |
| 2024-07-19 | 6,700 | 20,100 | 3,100 | 10,900 | 3,600 | 9,200 |
| 2024-07-12 | 6,500 | 16,000 | 3,100 | 10,100 | 3,400 | 5,900 |
| 2024-07-05 | 6,400 | 17,300 | 3,300 | 11,000 | 3,100 | 6,300 |
| 2024-06-28 | 6,000 | 19,800 | 3,300 | 11,500 | 2,700 | 8,300 |
| 2024-06-21 | 4,500 | 20,000 | 3,200 | 11,600 | 1,300 | 8,400 |
| 2024-06-14 | 4,200 | 20,900 | 3,200 | 11,500 | 1,000 | 9,400 |
| 2024-06-07 | 4,300 | 20,900 | 3,200 | 10,900 | 1,100 | 10,000 |
| 2024-05-31 | 4,500 | 19,900 | 3,200 | 11,000 | 1,300 | 8,900 |
| 2024-05-24 | 4,900 | 21,700 | 3,200 | 12,100 | 1,700 | 9,600 |
| 2024-05-17 | 4,800 | 22,900 | 3,200 | 13,100 | 1,600 | 9,800 |
| 2024-05-10 | 5,900 | 22,200 | 3,200 | 12,200 | 2,700 | 10,000 |
| 2024-05-02 | 5,400 | 21,800 | 3,200 | 12,100 | 2,200 | 9,700 |
| 2024-04-26 | 5,700 | 23,700 | 3,200 | 10,800 | 2,500 | 12,900 |
| 2024-04-19 | 5,100 | 24,700 | 3,400 | 11,900 | 1,700 | 12,800 |
| 2024-04-12 | 5,400 | 25,200 | 3,200 | 12,300 | 2,200 | 12,900 |
| 2024-04-05 | 6,000 | 23,300 | 3,400 | 11,100 | 2,600 | 12,200 |
| 2024-03-29 | 8,600 | 22,200 | 4,200 | 11,200 | 4,400 | 11,000 |
| 2024-03-22 | 79,100 | 21,700 | 71,100 | 13,100 | 8,000 | 8,600 |
| 2024-03-15 | 36,900 | 22,500 | 32,500 | 13,100 | 4,400 | 9,400 |
| 2024-03-08 | 16,700 | 21,700 | 12,500 | 13,600 | 4,200 | 8,100 |
| 2024-03-01 | 9,200 | 24,000 | 5,200 | 13,800 | 4,000 | 10,200 |
| 2024-02-22 | 7,800 | 26,700 | 4,000 | 16,000 | 3,800 | 10,700 |
| 2024-02-16 | 8,600 | 27,400 | 4,000 | 17,000 | 4,600 | 10,400 |
| 2024-02-09 | 8,100 | 27,700 | 4,000 | 17,100 | 4,100 | 10,600 |
| 2024-02-02 | 7,600 | 25,800 | 3,900 | 17,200 | 3,700 | 8,600 |
| 2024-01-26 | 8,000 | 26,500 | 3,900 | 16,000 | 4,100 | 10,500 |
| 2024-01-19 | 7,000 | 25,400 | 3,900 | 15,900 | 3,100 | 9,500 |
| 2024-01-12 | 8,100 | 22,900 | 3,900 | 16,600 | 4,200 | 6,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:30 | ＮＥＣキャピ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20241002 | 15:30 | ＮＥＣキャピ | （開示事項の経過）主要株主、その他関係会社の異動に関するお知らせ |
| 20241001 | 15:30 | ＮＥＣキャピ | （開示事項の経過）連結子会社との会社分割（簡易吸収分割）の完了に関するお知らせ |
| 20240930 | 15:30 | ＮＥＣキャピ | （開示事項の経過）株式会社SBI新生銀行及び昭和リース株式会社との業務提携に関するお知らせ |
| 20240731 | 15:30 | ＮＥＣキャピ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240731 | 15:30 | ＮＥＣキャピ | 連結子会社との会社分割（簡易吸収分割）に関するお知らせ |
| 20240731 | 15:30 | ＮＥＣキャピ | （訂正）「業務提携に関する基本合意、業務提携、標章等使用許諾契約、及び主要株主、その他関係会社の異動に関するお知らせ」の一部訂正について |
| 20240726 | 15:30 | ＮＥＣキャピ | 取締役に対する譲渡制限付株式付与のための新株式発行の割当完了に関するお知らせ |
| 20240712 | 15:30 | ＮＥＣキャピ | 業務提携に関する基本合意、業務提携、標章等使用許諾契約、 及び主要株主、その他関係会社の異動に関するお知らせ |
| 20240628 | 15:30 | ＮＥＣキャピ | 第54期定時株主総会における議決権行使の結果に関するお知らせ |
| 20240628 | 15:30 | ＮＥＣキャピ | 支配株主等に関する事項について |
| 20240627 | 15:30 | ＮＥＣキャピ | 取締役に対する譲渡制限付株式付与のための新株式発行に関するお知らせ |
| 20240523 | 15:30 | ＮＥＣキャピ | 剰余金の配当に関するお知らせ |
| 20240426 | 15:30 | ＮＥＣキャピ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240130 | 15:30 | ＮＥＣキャピ | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UIB7 | 350 | 2024-10-09 12:00 | ＮＥＣキャピタルソリューション株式会社 | 三井住友ファイナンス＆リース株式会社 | 変更報告書（短期大量譲渡） |
| S100UHDQ | 350 | 2024-10-09 12:00 | ＮＥＣキャピタルソリューション株式会社 | 日本電気株式会社 | 変更報告書（短期大量譲渡） |
| S100U2ND | 350 | 2024-07-22 16:16 | ＮＥＣキャピタルソリューション株式会社 | 株式会社ＳＢＩ新生銀行 | 大量保有報告書 |
| S100U30L | 350 | 2024-07-22 12:00 | ＮＥＣキャピタルソリューション株式会社 | 三井住友ファイナンス＆リース株式会社 | 変更報告書 |
| S100U2OG | 350 | 2024-07-22 12:00 | ＮＥＣキャピタルソリューション株式会社 | 日本電気株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8793 | 1 | トップページ | 2024-10-23 03:28:24 |
| 8793 | 2 | IRメールニュース | 2024-06-19 08:46:36 |
| 8793 | 2 | ディスクロージャー・ポリシー | 2024-06-19 08:46:35 |
| 8793 | 2 | 免責事項 | 2024-06-19 08:46:34 |
| 8793 | 2 | 用語集 | 2024-06-19 08:46:32 |
| 8793 | 2 | マーケット情報 | 2024-06-19 08:46:31 |
| 8793 | 2 | 財務ハイライト | 2024-06-19 08:46:30 |
| 8793 | 2 | 株式情報 | 2024-06-19 08:46:29 |
| 8793 | 2 | 経営方針 | 2024-06-19 08:46:28 |
| 8793 | 2 | IR資料室 | 2024-06-19 08:46:27 |