| 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 | 2,886 | 2,907 | 2,874 | 2,897 | 1,996,900 | -4 | 100% | 100% | 99% | ▼▼ | 99% | 103% | 109% | 94% | 100% |
| 20250121 | 2,927 | 2,928 | 2,861 | 2,885 | 1,563,900 | -12 | 100% | 99% | 78% | ▼▼▼ | 100% | 104% | 110% | 94% | 100% |
| 20250122 | 2,913 | 2,944 | 2,900 | 2,917 | 2,362,200 | 32 | 101% | 100% | 151% | ▲ | 102% | 101% | 109% | 95% | 101% |
| 20250123 | 2,938 | 3,035 | 2,920 | 3,006 | 4,080,500 | 89 | 103% | 102% | 173% | ▲▲ | 99% | 97% | 102% | 98% | 104% |
| 20250124 | 3,047 | 3,088 | 3,009 | 3,009 | 2,358,300 | 3 | 100% | 99% | 58% | ▲▲▲ | 99% | 99% | 101% | 98% | 104% |
| 20250127 | 3,072 | 3,090 | 3,017 | 3,028 | 3,001,100 | 19 | 101% | 99% | 127% | ▲▲▲▲ | 98% | 102% | 104% | 99% | 105% |
| 20250128 | 2,980 | 2,981 | 2,813 | 2,933 | 7,728,400 | -96 | 97% | 98% | 258% | ▼ | 100% | 104% | 104% | 96% | 102% |
| 20250129 | 2,983 | 3,010 | 2,942 | 2,969 | 4,298,600 | 37 | 101% | 100% | 56% | ▲ | 101% | 108% | 105% | 97% | 103% |
| 20250130 | 2,941 | 2,977 | 2,934 | 2,966 | 2,333,000 | -4 | 100% | 101% | 54% | ▼ | 101% | 107% | 103% | 97% | 103% |
| 20250131 | 2,999 | 3,059 | 2,961 | 3,029 | 3,258,000 | 64 | 102% | 101% | 140% | ▲ | 100% | 107% | 104% | 100% | 105% |
| 20250203 | 2,975 | 3,002 | 2,938 | 2,984 | 3,064,000 | -45 | 99% | 100% | 94% | ▼ | 102% | 100% | 100% | 99% | 103% |
| 20250204 | 3,060 | 3,140 | 3,052 | 3,115 | 4,075,800 | 131 | 104% | 102% | 133% | ▲ | 102% | 99% | 95% | 100% | 108% |
| 20250205 | 3,115 | 3,210 | 3,108 | 3,180 | 4,619,900 | 65 | 102% | 102% | 113% | ▲▲ | 99% | 96% | 89% | 100% | 110% |
| 20250206 | 3,215 | 3,258 | 3,151 | 3,194 | 4,227,100 | 14 | 100% | 99% | 91% | ▲▲▲ | 100% | 100% | 94% | 100% | 111% |
| 20250207 | 3,060 | 3,149 | 3,031 | 3,060 | 6,391,200 | -134 | 96% | 100% | 151% | ▼ | 99% | 99% | 93% | 96% | 106% |
| 20250210 | 3,079 | 3,144 | 3,010 | 3,047 | 3,160,300 | -13 | 100% | 99% | 49% | ▼▼ | 101% | 101% | 94% | 95% | 106% |
| 20250212 | 3,054 | 3,111 | 3,048 | 3,085 | 2,618,000 | 38 | 101% | 101% | 83% | ▲ | 99% | 100% | 93% | 97% | 107% |
| 20250213 | 3,086 | 3,099 | 3,053 | 3,066 | 3,115,100 | -19 | 99% | 99% | 119% | ▼ | 101% | 102% | 95% | 96% | 106% |
| 20250214 | 3,000 | 3,068 | 2,984 | 3,027 | 3,287,100 | -39 | 99% | 101% | 106% | ▼▼ | 100% | 97% | 94% | 95% | 105% |
| 20250217 | 3,058 | 3,085 | 3,042 | 3,050 | 1,923,600 | 23 | 101% | 100% | 59% | ▲ | 102% | 94% | 94% | 95% | 106% |
| 20250218 | 3,034 | 3,109 | 3,030 | 3,094 | 1,749,200 | 44 | 101% | 102% | 91% | ▲▲ | 99% | 93% | 91% | 97% | 107% |
| 20250219 | 3,081 | 3,095 | 3,043 | 3,055 | 1,773,200 | -39 | 99% | 99% | 101% | ▼ | 99% | 96% | 94% | 96% | 105% |
| 20250220 | 3,001 | 3,011 | 2,938 | 2,965 | 3,455,700 | -91 | 97% | 99% | 195% | ▼▼ | 99% | 99% | 98% | 93% | 101% |
| 20250225 | 2,880 | 2,889 | 2,807 | 2,837 | 6,030,100 | -128 | 96% | 99% | 174% | ▼▼▼ | 100% | 100% | 98% | 89% | 100% |
| 20250226 | 2,855 | 2,892 | 2,815 | 2,861 | 2,654,400 | 24 | 101% | 100% | 44% | ▲ | 100% | 100% | 98% | 90% | 101% |
| 20250227 | 2,865 | 2,895 | 2,852 | 2,874 | 2,192,600 | 13 | 100% | 100% | 83% | ▲▲ | 98% | 101% | 99% | 90% | 101% |
| 20250228 | 2,830 | 2,849 | 2,755 | 2,777 | 4,619,900 | -97 | 97% | 98% | 211% | ▼ | 101% | 101% | 99% | 87% | 100% |
| 20250303 | 2,827 | 2,851 | 2,797 | 2,845 | 2,488,600 | 68 | 102% | 101% | 54% | ▲ | 100% | 100% | 100% | 89% | 102% |
| 20250304 | 2,803 | 2,830 | 2,723 | 2,800 | 4,073,300 | -45 | 98% | 100% | 164% | ▼ | 102% | 99% | 100% | 88% | 101% |
| 20250305 | 2,800 | 2,915 | 2,797 | 2,862 | 4,390,500 | 62 | 102% | 102% | 108% | ▲ | 99% | 96% | 97% | 90% | 103% |
| 20250306 | 2,876 | 2,903 | 2,845 | 2,849 | 2,975,100 | -13 | 100% | 99% | 68% | ▼ | 101% | 99% | 101% | 89% | 103% |
| 20250307 | 2,780 | 2,823 | 2,779 | 2,799 | 2,895,900 | -50 | 98% | 101% | 97% | ▼▼ | 99% | 99% | 100% | 88% | 101% |
| 20250310 | 2,790 | 2,794 | 2,752 | 2,767 | 2,258,100 | -32 | 99% | 99% | 78% | ▼▼▼ | 103% | 103% | 104% | 87% | 100% |
| 20250311 | 2,667 | 2,747 | 2,665 | 2,747 | 2,840,400 | -20 | 99% | 103% | 126% | ▼▼▼▼ | 100% | 102% | 101% | 89% | 100% |
| 20250312 | 2,741 | 2,759 | 2,727 | 2,740 | 3,431,200 | -7 | 100% | 100% | 121% | ▼▼▼▼▼ | 98% | 101% | 100% | 89% | 100% |
| 20250313 | 2,790 | 2,815 | 2,734 | 2,734 | 3,728,800 | -6 | 100% | 98% | 109% | ▼▼▼▼▼▼ | 101% | 101% | 98% | 88% | 100% |
| 20250314 | 2,729 | 2,765 | 2,722 | 2,756 | 4,609,500 | 22 | 101% | 101% | 124% | ▲ | 98% | 99% | 94% | 89% | 101% |
| 20250317 | 2,800 | 2,804 | 2,756 | 2,756 | 1,939,100 | -1 | 100% | 98% | 42% | ▼ | 101% | 101% | 95% | 89% | 101% |
| 20250318 | 2,775 | 2,815 | 2,767 | 2,808 | 2,477,600 | 53 | 102% | 101% | 128% | ▲ | 99% | 100% | 94% | 91% | 103% |
| 20250319 | 2,795 | 2,809 | 2,763 | 2,763 | 2,590,900 | -46 | 98% | 99% | 105% | ▼ | 101% | 102% | 96% | 89% | 101% |
| 20250321 | 2,729 | 2,790 | 2,667 | 2,768 | 4,730,800 | 5 | 100% | 101% | 183% | ▲ | 98% | 99% | 93% | 91% | 101% |
| 20250324 | 2,818 | 2,822 | 2,775 | 2,775 | 2,112,300 | 7 | 100% | 98% | 45% | ▲▲ | 101% | 100% | 94% | 94% | 101% |
| 20250325 | 2,786 | 2,809 | 2,775 | 2,803 | 2,499,000 | 28 | 101% | 101% | 118% | ▲▲▲ | 99% | 95% | 93% | 98% | 103% |
| 20250326 | 2,817 | 2,818 | 2,768 | 2,775 | 2,721,000 | -28 | 99% | 99% | 109% | ▼ | 101% | 96% | 95% | 97% | 101% |
| 20250327 | 2,745 | 2,786 | 2,735 | 2,769 | 2,979,600 | -7 | 100% | 101% | 110% | ▼▼ | 101% | 96% | 95% | 96% | 101% |
| 20250328 | 2,763 | 2,804 | 2,741 | 2,777 | 3,056,900 | 8 | 100% | 101% | 103% | ▲ | 100% | 96% | 98% | 97% | 102% |
| 20250331 | 2,677 | 2,708 | 2,669 | 2,682 | 4,879,800 | -95 | 97% | 100% | 160% | ▼ | 96% | 92% | 96% | 94% | 100% |
| 20250401 | 2,729 | 2,773 | 2,605 | 2,623 | 4,462,300 | -59 | 98% | 96% | 91% | ▼▼ | 100% | 92% | 99% | 92% | 100% |
| 20250402 | 2,654 | 2,655 | 2,597 | 2,641 | 2,446,900 | 18 | 101% | 100% | 55% | ▲ | 101% | 103% | 103% | 92% | 101% |
| 20250403 | 2,541 | 2,598 | 2,523 | 2,579 | 4,641,500 | -63 | 98% | 101% | 190% | ▼ | 99% | 104% | 0% | 91% | 100% |
| 20250404 | 2,529 | 2,567 | 2,468 | 2,509 | 4,927,300 | -70 | 97% | 99% | 106% | ▼▼ | 100% | 104% | 0% | 89% | 100% |
| 20250408 | 2,440 | 2,502 | 2,395 | 2,450 | 5,319,900 | -59 | 98% | 100% | 108% | ▼▼▼ | 99% | 105% | 0% | 87% | 100% |
| 20250409 | 2,402 | 2,417 | 2,320 | 2,367 | 4,483,000 | -84 | 97% | 99% | 84% | ▼▼▼▼ | 102% | 99% | 0% | 84% | 100% |
| 20250410 | 2,567 | 2,636 | 2,542 | 2,626 | 4,900,300 | 259 | 111% | 102% | 109% | ▲ | 102% | 103% | 0% | 94% | 111% |
| 20250411 | 2,500 | 2,542 | 2,467 | 2,538 | 5,980,100 | -88 | 97% | 102% | 122% | ▼ | 98% | 103% | 0% | 90% | 107% |
| 20250414 | 2,552 | 2,564 | 2,511 | 2,511 | 3,489,700 | -28 | 99% | 98% | 58% | ▼▼ | 100% | 103% | 0% | 89% | 106% |
| 20250415 | 2,537 | 2,558 | 2,531 | 2,534 | 1,854,600 | 23 | 101% | 100% | 53% | ▲ | 99% | 0% | 0% | 90% | 107% |
| 20250416 | 2,544 | 2,554 | 2,505 | 2,515 | 1,289,000 | -19 | 99% | 99% | 70% | ▼ | 102% | 0% | 0% | 90% | 106% |
| 20250417 | 2,528 | 2,580 | 2,521 | 2,579 | 2,911,400 | 64 | 103% | 102% | 226% | ▲ | 102% | 0% | 0% | 92% | 109% |
| 20250418 | 2,575 | 2,630 | 2,557 | 2,621 | 1,538,200 | 42 | 102% | 102% | 53% | ▲▲ | % | % | % | 94% | 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 | 54,600 | 1,490,800 | 25,400 | 211,400 | 29,200 | 1,279,400 |
| 2025-04-04 | 84,100 | 1,749,900 | 27,400 | 270,100 | 56,700 | 1,479,800 |
| 2025-03-28 | 80,300 | 1,812,900 | 22,700 | 301,400 | 57,600 | 1,511,500 |
| 2025-03-21 | 98,500 | 1,820,200 | 23,500 | 316,000 | 75,000 | 1,504,200 |
| 2025-03-14 | 107,000 | 1,739,700 | 21,600 | 269,300 | 85,400 | 1,470,400 |
| 2025-03-07 | 91,700 | 1,740,800 | 13,900 | 280,700 | 77,800 | 1,460,100 |
| 2025-02-28 | 110,700 | 1,767,100 | 15,000 | 270,200 | 95,700 | 1,496,900 |
| 2025-02-21 | 115,900 | 1,544,000 | 20,700 | 240,200 | 95,200 | 1,303,800 |
| 2025-02-14 | 111,900 | 1,354,700 | 21,700 | 236,400 | 90,200 | 1,118,300 |
| 2025-02-07 | 145,700 | 1,309,200 | 20,900 | 242,400 | 124,800 | 1,066,800 |
| 2025-01-31 | 122,700 | 1,341,400 | 18,400 | 284,700 | 104,300 | 1,056,700 |
| 2025-01-24 | 155,000 | 1,085,400 | 22,500 | 260,100 | 132,500 | 825,300 |
| 2025-01-17 | 153,300 | 1,191,600 | 23,800 | 244,000 | 129,500 | 947,600 |
| 2025-01-10 | 152,000 | 956,500 | 23,300 | 233,800 | 128,700 | 722,700 |
| 2024-12-27 | 144,700 | 669,600 | 19,400 | 197,700 | 125,300 | 471,900 |
| 2024-12-20 | 148,000 | 773,600 | 18,400 | 204,600 | 129,600 | 569,000 |
| 2024-12-13 | 165,800 | 726,400 | 23,500 | 211,400 | 142,300 | 515,000 |
| 2024-12-06 | 177,700 | 699,100 | 31,100 | 204,400 | 146,600 | 494,700 |
| 2024-11-29 | 164,800 | 562,600 | 29,000 | 185,500 | 135,800 | 377,100 |
| 2024-11-22 | 210,500 | 619,000 | 28,900 | 191,500 | 181,600 | 427,500 |
| 2024-11-15 | 193,600 | 470,700 | 25,500 | 162,500 | 168,100 | 308,200 |
| 2024-11-08 | 286,400 | 532,700 | 30,600 | 146,500 | 255,800 | 386,200 |
| 2024-11-01 | 115,900 | 920,300 | 19,900 | 304,000 | 96,000 | 616,300 |
| 2024-10-25 | 140,600 | 736,800 | 21,900 | 270,100 | 118,700 | 466,700 |
| 2024-10-18 | 136,700 | 730,400 | 28,600 | 273,300 | 108,100 | 457,100 |
| 2024-10-11 | 147,400 | 716,500 | 23,800 | 267,100 | 123,600 | 449,400 |
| 2024-10-04 | 170,000 | 723,700 | 51,200 | 250,400 | 118,800 | 473,300 |
| 2024-09-27 | 241,300 | 640,600 | 49,800 | 226,500 | 191,500 | 414,100 |
| 2024-09-20 | 161,500 | 679,800 | 45,600 | 268,600 | 115,900 | 411,200 |
| 2024-09-13 | 129,200 | 709,200 | 44,300 | 294,700 | 84,900 | 414,500 |
| 2024-09-06 | 105,300 | 772,000 | 45,900 | 319,500 | 59,400 | 452,500 |
| 2024-08-30 | 93,300 | 877,800 | 49,600 | 339,100 | 43,700 | 538,700 |
| 2024-08-23 | 83,900 | 917,400 | 48,700 | 342,500 | 35,200 | 574,900 |
| 2024-08-16 | 122,300 | 945,700 | 52,300 | 337,500 | 70,000 | 608,200 |
| 2024-08-09 | 121,100 | 1,210,400 | 52,600 | 398,100 | 68,500 | 812,300 |
| 2024-08-02 | 82,300 | 744,500 | 38,600 | 336,800 | 43,700 | 407,700 |
| 2024-07-26 | 116,500 | 725,600 | 40,800 | 342,100 | 75,700 | 383,500 |
| 2024-07-19 | 120,800 | 765,900 | 48,000 | 343,800 | 72,800 | 422,100 |
| 2024-07-12 | 138,600 | 835,300 | 57,400 | 376,900 | 81,200 | 458,400 |
| 2024-07-05 | 134,000 | 922,400 | 63,500 | 379,800 | 70,500 | 542,600 |
| 2024-06-28 | 110,000 | 667,300 | 47,800 | 210,800 | 62,200 | 456,500 |
| 2024-06-21 | 91,800 | 876,700 | 45,500 | 269,600 | 46,300 | 607,100 |
| 2024-06-14 | 122,900 | 715,300 | 45,700 | 262,200 | 77,200 | 453,100 |
| 2024-06-07 | 132,500 | 600,400 | 46,900 | 242,000 | 85,600 | 358,400 |
| 2024-05-31 | 159,300 | 599,900 | 40,900 | 238,000 | 118,400 | 361,900 |
| 2024-05-24 | 149,100 | 591,400 | 42,000 | 191,500 | 107,100 | 399,900 |
| 2024-05-17 | 83,700 | 715,300 | 15,600 | 225,400 | 68,100 | 489,900 |
| 2024-05-10 | 115,800 | 596,900 | 14,100 | 203,000 | 101,700 | 393,900 |
| 2024-05-02 | 158,800 | 480,900 | 18,500 | 176,300 | 140,300 | 304,600 |
| 2024-04-26 | 188,100 | 498,800 | 22,200 | 185,700 | 165,900 | 313,100 |
| 2024-04-19 | 141,200 | 640,100 | 28,800 | 233,800 | 112,400 | 406,300 |
| 2024-04-12 | 129,600 | 605,000 | 22,700 | 197,100 | 106,900 | 407,900 |
| 2024-04-05 | 251,600 | 612,400 | 21,700 | 199,000 | 229,900 | 413,400 |
| 2024-03-29 | 127,500 | 564,300 | 20,400 | 183,000 | 107,100 | 381,300 |
| 2024-03-22 | 238,200 | 610,500 | 40,800 | 175,300 | 197,400 | 435,200 |
| 2024-03-15 | 275,000 | 493,500 | 81,800 | 201,500 | 193,200 | 292,000 |
| 2024-03-08 | 288,500 | 493,600 | 87,800 | 205,500 | 200,700 | 288,100 |
| 2024-03-01 | 269,700 | 501,700 | 76,900 | 187,400 | 192,800 | 314,300 |
| 2024-02-22 | 292,000 | 498,300 | 76,600 | 183,500 | 215,400 | 314,800 |
| 2024-02-16 | 283,900 | 577,800 | 76,200 | 190,200 | 207,700 | 387,600 |
| 2024-02-09 | 265,200 | 568,600 | 76,700 | 215,900 | 188,500 | 352,700 |
| 2024-02-02 | 245,200 | 803,200 | 76,200 | 309,600 | 169,000 | 493,600 |
| 2024-01-26 | 299,100 | 866,900 | 77,500 | 371,200 | 221,600 | 495,700 |
| 2024-01-19 | 334,100 | 980,900 | 22,200 | 458,900 | 311,900 | 522,000 |
| 2024-01-12 | 244,300 | 994,000 | 22,100 | 461,300 | 222,200 | 532,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250206 | 15:30 | ＮＴＴデータグループ | 2025年3月期第3四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20250206 | 15:30 | ＮＴＴデータグループ | 2025年3月期 第3四半期 決算説明資料 |
| 20241106 | 15:00 | ＮＴＴデータグループ | 2025年3月期 第2四半期（中間期）決算短信〔ＩＦＲＳ〕(連結) |
| 20241106 | 15:00 | ＮＴＴデータグループ | 2025年3月期 第2四半期 決算説明資料 |
| 20240806 | 15:00 | ＮＴＴデータグループ | 2025年3月期第1四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240806 | 15:00 | ＮＴＴデータグループ | 2025年3月期 第1四半期 決算説明資料 |
| 20240619 | 14:00 | ＮＴＴデータグループ | 支配株主等に関する事項について |
| 20240619 | 15:00 | ＮＴＴデータグループ | 特定子会社の異動に関するお知らせ |
| 20240524 | 15:00 | ＮＴＴデータグループ | 株式会社NTTデータによる株式会社ジャステック（証券コード：9717）の株券等に対する公開買付けの結果に関するお知らせ |
| 20240510 | 12:50 | ＮＴＴデータグループ | 代表取締役の異動に関するお知らせ |
| 20240405 | 17:30 | ＮＴＴデータグループ | 株式会社NTTデータによる株式会社ジャステック（証券コード：9717）の株券等に対する公開買付けの開始に関するお知らせ |
| 20240329 | 15:00 | ＮＴＴデータグループ | 特定子会社の異動に関するお知らせ |
| 20240207 | 15:00 | ＮＴＴデータグループ | 2024年3月期第3四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240207 | 15:00 | ＮＴＴデータグループ | 2024年3月期 第3四半期 決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100Q0H9 | 350 | 2023-01-24 16:00 | 株式会社エヌ・ティ・ティ・データ | 日本電信電話株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9613 | 1 | NTTデータ | Trusted Global Innovator | 2025-04-19 20:20:22 |
| 9613 | 2 | IR情報 | NTTデータグループ - NTT DATA GROUP | 2024-06-18 10:05:43 |
| 9613 | 2 | 株式情報 | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:25:05 |
| 9613 | 2 | 業績・財務ハイライト | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:25:04 |
| 9613 | 2 | IRライブラリ | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:25:02 |
| 9613 | 2 | 個人投資家の皆様へ | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:25:01 |
| 9613 | 2 | 経営方針 | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:25:00 |
| 9613 | 2 | IRカレンダー | 2024年度 | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:24:59 |
| 9613 | 2 | IR更新情報 | NTTデータグループ - NTT DATA GROUP | 2024-06-15 05:24:57 |
| 9613 | 3 | 大規模ローコード×DevOps開発のベストプラクティス 効率的・高品質なシステム開発を実現する「ローコードメソドロジー」を確立（株式会社NTTデータ イントラマート） | NTTデータグループ - N | 2025-04-17 22:31:26 |