9613--NTTデータ-【情報・通信業】【システム開発】海外M&Aやコンサル事業拡大に注力
売上高:43673870-当期純利益:1338690-総資産:72194300-時価:5598780000----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,7902,7942,7522,7672,258,100-3299%99%78%▼▼▼103%103%104%87%100%
202503112,6672,7472,6652,7472,840,400-2099%103%126%▼▼▼▼100%102%101%89%100%
202503122,7412,7592,7272,7403,431,200-7100%100%121%▼▼▼▼▼98%101%100%89%100%
202503132,7902,8152,7342,7343,728,800-6100%98%109%▼▼▼▼▼▼101%101%98%88%100%
202503142,7292,7652,7222,7564,609,50022101%101%124%98%99%94%89%101%
202503172,8002,8042,7562,7561,939,100-1100%98%42%101%101%95%89%101%
202503182,7752,8152,7672,8082,477,60053102%101%128%99%100%94%91%103%
202503192,7952,8092,7632,7632,590,900-4698%99%105%101%102%96%89%101%
202503212,7292,7902,6672,7684,730,8005100%101%183%98%99%93%91%101%
202503242,8182,8222,7752,7752,112,3007100%98%45%▲▲101%100%94%94%101%
202503252,7862,8092,7752,8032,499,00028101%101%118%▲▲▲99%95%94%98%103%
202503262,8172,8182,7682,7752,721,000-2899%99%109%101%96%99%97%101%
202503272,7452,7862,7352,7692,979,600-7100%101%110%▼▼101%96%100%96%101%
202503282,7632,8042,7412,7773,056,9008100%101%103%100%96%106%97%102%
202503312,6772,7082,6692,6824,879,800-9597%100%160%96%92%104%94%100%
202504012,7292,7732,6052,6234,462,300-5998%96%91%▼▼100%92%111%92%100%
202504022,6542,6552,5972,6412,446,90018101%100%55%101%103%117%92%101%
202504032,5412,5982,5232,5794,641,500-6398%101%190%99%104%117%91%100%
202504042,5292,5672,4682,5094,927,300-7097%99%106%▼▼100%104%121%89%100%
202504082,4402,5022,3952,4505,319,900-5998%100%108%▼▼▼99%105%166%87%100%
202504092,4022,4172,3202,3674,483,000-8497%99%84%▼▼▼▼102%99%155%84%100%
202504102,5672,6362,5422,6264,900,300259111%102%109%102%103%160%94%111%
202504112,5002,5422,4672,5385,980,100-8897%102%122%98%103%156%90%107%
202504142,5522,5642,5112,5113,489,700-2899%98%58%▼▼100%103%157%89%106%
202504152,5372,5582,5312,5341,854,60023101%100%53%99%102%157%90%107%
202504162,5442,5542,5052,5151,289,000-1999%99%70%102%104%158%90%106%
202504172,5282,5802,5212,5792,911,40064103%102%226%102%105%155%92%109%
202504182,5752,6302,5572,6211,538,20042102%102%53%▲▲99%106%153%94%111%
202504212,6142,6182,5792,5901,466,300-3199%99%95%100%110%154%92%109%
202504222,5922,6062,5592,5872,073,700-3100%100%141%▼▼98%106%148%92%109%
202504232,6872,6872,6162,6422,798,90055102%98%135%101%110%149%95%112%
202504242,6682,7952,6322,7076,872,30066102%101%246%▲▲100%107%144%97%114%
202504252,7622,8042,7332,7674,592,60060102%100%67%▲▲▲102%107%143%100%117%
202504282,7982,8762,7952,8443,571,80077103%102%78%▲▲▲▲99%123%140%100%120%
202504302,8442,8612,8242,8283,210,900-1799%99%90%103%139%139%99%119%
202505012,8702,9582,8692,9474,011,800120104%103%125%100%135%135%100%125%
202505022,9603,0232,9452,9644,310,00017101%100%107%▲▲101%134%135%100%125%
202505072,9603,0062,9562,9924,650,80028101%101%108%▲▲▲100%114%114%100%126%
202505083,4923,4923,4923,492723,300501117%100%16%▲▲▲▲100%100%100%100%148%
202505093,9903,9923,9783,99040,080,700498114%100%5541%▲▲▲▲▲100%100%100%100%169%
202505123,9863,9883,9803,98016,590,100-10100%100%41%100%100%100%100%159%
202505133,9813,9833,9803,98110,188,2001100%100%61%100%100%100%100%159%
202505143,9823,9843,9803,98011,334,800-1100%100%111%100%100%100%100%159%
202505153,9813,9833,9803,9828,431,6002100%100%74%100%100%100%100%158%
202505163,9823,9833,9813,9815,919,800-1100%100%70%100%100%100%100%158%
202505193,9813,9833,9813,9825,636,2001100%100%95%100%100%100%100%154%
202505203,9833,9853,9823,9835,134,1001100%100%91%▲▲100%100%100%100%154%
202505213,9833,9873,9833,9854,987,9002100%100%97%▲▲▲100%100%100%100%154%
202505223,9863,9873,9863,9873,355,5002100%100%67%▲▲▲▲100%100%100%100%154%
202505233,9873,9883,9863,9874,903,1000100%100%146%--100%100%0%100%151%
202505263,9883,9903,9873,9903,580,4003100%100%73%100%100%0%100%147%
202505273,9893,9903,9883,9893,094,600-1100%100%86%100%100%0%100%144%
202505283,9893,9923,9883,9916,013,5002100%100%194%100%100%0%100%141%
202505293,9913,9933,9903,9923,800,2001100%100%63%▲▲100%100%0%100%141%
202505303,9913,9923,9903,9904,844,800-2100%100%127%100%100%0%100%135%
202506023,9913,9923,9883,9924,258,1002100%100%88%100%100%0%100%135%
202506033,9913,9933,9903,9933,105,9001100%100%73%▲▲100%0%0%100%133%
202506043,9923,9933,9913,9911,810,200-2100%100%58%100%0%0%100%114%
202506053,9913,9923,9913,9912,985,0000100%100%165%--100%0%0%100%100%
202506063,9923,9933,9913,9922,099,7001100%100%70%%%%100%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3025,200414,0003,700285,50021,500128,500
2025-05-2334,200433,1003,800256,10030,400177,000
2025-05-1640,000561,9004,300249,50035,700312,400
2025-05-0968,200747,3008,800211,50059,400535,800
2025-05-02131,9001,438,30017,200203,400114,7001,234,900
2025-04-2567,2001,540,00019,400233,60047,8001,306,400
2025-04-1885,0001,482,00025,700211,30059,3001,270,700
2025-04-1154,6001,490,80025,400211,40029,2001,279,400
2025-04-0484,1001,749,90027,400270,10056,7001,479,800
2025-03-2880,3001,812,90022,700301,40057,6001,511,500
2025-03-2198,5001,820,20023,500316,00075,0001,504,200
2025-03-14107,0001,739,70021,600269,30085,4001,470,400
2025-03-0791,7001,740,80013,900280,70077,8001,460,100
2025-02-28110,7001,767,10015,000270,20095,7001,496,900
2025-02-21115,9001,544,00020,700240,20095,2001,303,800
2025-02-14111,9001,354,70021,700236,40090,2001,118,300
2025-02-07145,7001,309,20020,900242,400124,8001,066,800
2025-01-31122,7001,341,40018,400284,700104,3001,056,700
2025-01-24155,0001,085,40022,500260,100132,500825,300
2025-01-17153,3001,191,60023,800244,000129,500947,600
2025-01-10152,000956,50023,300233,800128,700722,700
2024-12-27144,700669,60019,400197,700125,300471,900
2024-12-20148,000773,60018,400204,600129,600569,000
2024-12-13165,800726,40023,500211,400142,300515,000
2024-12-06177,700699,10031,100204,400146,600494,700
2024-11-29164,800562,60029,000185,500135,800377,100
2024-11-22210,500619,00028,900191,500181,600427,500
2024-11-15193,600470,70025,500162,500168,100308,200
2024-11-08286,400532,70030,600146,500255,800386,200
2024-11-01115,900920,30019,900304,00096,000616,300
2024-10-25140,600736,80021,900270,100118,700466,700
2024-10-18136,700730,40028,600273,300108,100457,100
2024-10-11147,400716,50023,800267,100123,600449,400
2024-10-04170,000723,70051,200250,400118,800473,300
2024-09-27241,300640,60049,800226,500191,500414,100
2024-09-20161,500679,80045,600268,600115,900411,200
2024-09-13129,200709,20044,300294,70084,900414,500
2024-09-06105,300772,00045,900319,50059,400452,500
2024-08-3093,300877,80049,600339,10043,700538,700
2024-08-2383,900917,40048,700342,50035,200574,900
2024-08-16122,300945,70052,300337,50070,000608,200
2024-08-09121,1001,210,40052,600398,10068,500812,300
2024-08-0282,300744,50038,600336,80043,700407,700
2024-07-26116,500725,60040,800342,10075,700383,500
2024-07-19120,800765,90048,000343,80072,800422,100
2024-07-12138,600835,30057,400376,90081,200458,400
2024-07-05134,000922,40063,500379,80070,500542,600
2024-06-28110,000667,30047,800210,80062,200456,500
2024-06-2191,800876,70045,500269,60046,300607,100
2024-06-14122,900715,30045,700262,20077,200453,100
2024-06-07132,500600,40046,900242,00085,600358,400
2024-05-31159,300599,90040,900238,000118,400361,900
2024-05-24149,100591,40042,000191,500107,100399,900
2024-05-1783,700715,30015,600225,40068,100489,900
2024-05-10115,800596,90014,100203,000101,700393,900
2024-05-02158,800480,90018,500176,300140,300304,600
2024-04-26188,100498,80022,200185,700165,900313,100
2024-04-19141,200640,10028,800233,800112,400406,300
2024-04-12129,600605,00022,700197,100106,900407,900
2024-04-05251,600612,40021,700199,000229,900413,400
2024-03-29127,500564,30020,400183,000107,100381,300
2024-03-22238,200610,50040,800175,300197,400435,200
2024-03-15275,000493,50081,800201,500193,200292,000
2024-03-08288,500493,60087,800205,500200,700288,100
2024-03-01269,700501,70076,900187,400192,800314,300
2024-02-22292,000498,30076,600183,500215,400314,800
2024-02-16283,900577,80076,200190,200207,700387,600
2024-02-09265,200568,60076,700215,900188,500352,700
2024-02-02245,200803,20076,200309,600169,000493,600
2024-01-26299,100866,90077,500371,200221,600495,700
2024-01-19334,100980,90022,200458,900311,900522,000
2024-01-12244,300994,00022,100461,300222,200532,700

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025050808:30NTTデータグループ 当社に関する一部報道について
2025050815:35NTTデータグループ 当社親会社である日本電信電話株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ
2025050815:35NTTデータグループ 連結子会社における固定資産(データセンター)の譲渡に関するお知らせ
2025050815:35NTTデータグループ 2025年3月期 決算短信〔IFRS〕(連結)
2025050815:35NTTデータグループ 2025年3月期 決算説明資料
2025020615:30NTTデータグループ 2025年3月期第3四半期決算短信〔IFRS〕(連結)
2025020615:30NTTデータグループ 2025年3月期 第3四半期 決算説明資料
2024110615:00NTT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)
2024110615:00NTTデータグループ 2025年3月期 第2四半期 決算説明資料
2024080615:00NTTデータグループ 2025年3月期第1四半期決算短信〔IFRS〕(連結)
2024080615:00NTTデータグループ 2025年3月期 第1四半期 決算説明資料
2024061914:00NTTデータグループ 支配株主等に関する事項について
2024061915:00NTTデータグループ 特定子会社の異動に関するお知らせ
2024052415:00NTT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
2024051012:50NTTデータグループ 代表取締役の異動に関するお知らせ
2024040517:30NTT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
2024032915:00NTTデータグループ 特定子会社の異動に関するお知らせ
2024020715:00NTTデータグループ 2024年3月期第3四半期決算短信〔IFRS〕(連結)
2024020715:00NTT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

docIDdocType報告日時企業名提出者報告書
S100Q0H93502023-01-24 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