| 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 | 2,302 | 2,327 | 2,284 | 2,300 | 3,175,700 | -48 | 98% | 100% | 164% | ▼▼ | 100% | 102% | 92% | 96% | 100% |
| 20240726 | 2,320 | 2,357 | 2,306 | 2,313 | 3,840,700 | 14 | 101% | 100% | 121% | ▲ | 100% | 100% | 93% | 97% | 101% |
| 20240729 | 2,321 | 2,357 | 2,310 | 2,325 | 2,916,600 | 12 | 101% | 100% | 76% | ▲▲ | 101% | 94% | 94% | 97% | 101% |
| 20240730 | 2,325 | 2,349 | 2,313 | 2,349 | 2,417,800 | 24 | 101% | 101% | 83% | ▲▲▲ | 101% | 94% | 94% | 98% | 102% |
| 20240731 | 2,341 | 2,360 | 2,321 | 2,360 | 3,063,500 | 11 | 100% | 101% | 127% | ▲▲▲▲ | 99% | 94% | 94% | 99% | 103% |
| 20240801 | 2,334 | 2,342 | 2,303 | 2,317 | 2,613,400 | -43 | 98% | 99% | 85% | ▼ | 98% | 88% | 100% | 97% | 101% |
| 20240802 | 2,217 | 2,246 | 2,170 | 2,176 | 4,196,600 | -141 | 94% | 98% | 161% | ▼▼ | 88% | 89% | 106% | 91% | 100% |
| 20240805 | 2,126 | 2,160 | 1,863 | 1,876 | 7,032,600 | -301 | 86% | 88% | 168% | ▼▼▼ | 109% | 98% | 114% | 78% | 100% |
| 20240806 | 2,020 | 2,198 | 1,930 | 2,198 | 6,507,900 | 322 | 117% | 109% | 93% | ▲ | 102% | 103% | 120% | 92% | 117% |
| 20240807 | 1,918 | 2,076 | 1,879 | 1,960 | 13,857,600 | -238 | 89% | 102% | 213% | ▼ | 96% | 102% | 119% | 82% | 105% |
| 20240808 | 1,945 | 1,953 | 1,863 | 1,872 | 6,946,500 | -88 | 96% | 96% | 50% | ▼▼ | 101% | 109% | 124% | 78% | 100% |
| 20240809 | 1,880 | 1,920 | 1,852 | 1,899 | 6,986,900 | 27 | 101% | 101% | 101% | ▲ | 103% | 107% | 121% | 79% | 101% |
| 20240813 | 1,930 | 1,987 | 1,923 | 1,982 | 3,757,100 | 83 | 104% | 103% | 54% | ▲▲ | 99% | 104% | 117% | 83% | 106% |
| 20240814 | 1,998 | 2,006 | 1,955 | 1,979 | 3,376,700 | -3 | 100% | 99% | 90% | ▼ | 100% | 106% | 119% | 83% | 106% |
| 20240815 | 1,968 | 1,984 | 1,945 | 1,974 | 2,941,600 | -6 | 100% | 100% | 87% | ▼▼ | 102% | 106% | 118% | 83% | 105% |
| 20240816 | 2,010 | 2,066 | 1,995 | 2,056 | 2,961,600 | 83 | 104% | 102% | 101% | ▲ | 100% | 104% | 116% | 86% | 110% |
| 20240819 | 2,051 | 2,068 | 2,027 | 2,043 | 2,591,100 | -13 | 99% | 100% | 87% | ▼ | 101% | 104% | 119% | 86% | 109% |
| 20240820 | 2,072 | 2,100 | 2,064 | 2,083 | 2,177,300 | 40 | 102% | 101% | 84% | ▲ | 101% | 107% | 120% | 88% | 111% |
| 20240821 | 2,054 | 2,082 | 2,053 | 2,070 | 1,700,000 | -13 | 99% | 101% | 78% | ▼ | 101% | 105% | 118% | 88% | 111% |
| 20240822 | 2,100 | 2,123 | 2,069 | 2,123 | 2,494,600 | 53 | 103% | 101% | 147% | ▲ | 100% | 104% | 117% | 90% | 113% |
| 20240823 | 2,118 | 2,134 | 2,107 | 2,118 | 1,883,000 | -6 | 100% | 100% | 75% | ▼ | 102% | 105% | 121% | 90% | 113% |
| 20240826 | 2,102 | 2,149 | 2,094 | 2,149 | 1,655,400 | 31 | 101% | 102% | 88% | ▲ | 101% | 104% | 117% | 91% | 115% |
| 20240827 | 2,167 | 2,202 | 2,150 | 2,188 | 1,809,700 | 40 | 102% | 101% | 109% | ▲▲ | 100% | 105% | 119% | 93% | 117% |
| 20240828 | 2,204 | 2,221 | 2,188 | 2,201 | 2,273,900 | 13 | 101% | 100% | 126% | ▲▲▲ | 98% | 104% | 121% | 93% | 118% |
| 20240829 | 2,213 | 2,215 | 2,158 | 2,178 | 2,562,200 | -23 | 99% | 98% | 113% | ▼ | 101% | 104% | 121% | 94% | 116% |
| 20240830 | 2,200 | 2,232 | 2,184 | 2,213 | 2,977,500 | 35 | 102% | 101% | 116% | ▲ | 101% | 104% | 119% | 100% | 118% |
| 20240902 | 2,243 | 2,277 | 2,233 | 2,262 | 2,549,700 | 49 | 102% | 101% | 86% | ▲▲ | 100% | 101% | 115% | 100% | 121% |
| 20240903 | 2,312 | 2,377 | 2,302 | 2,310 | 4,366,000 | 49 | 102% | 100% | 171% | ▲▲▲ | 102% | 106% | 120% | 100% | 123% |
| 20240904 | 2,220 | 2,285 | 2,215 | 2,269 | 3,656,800 | -41 | 98% | 102% | 84% | ▼ | 103% | 106% | 120% | 98% | 121% |
| 20240905 | 2,219 | 2,310 | 2,215 | 2,290 | 2,467,500 | 21 | 101% | 103% | 67% | ▲ | 100% | 102% | 115% | 99% | 122% |
| 20240906 | 2,326 | 2,375 | 2,314 | 2,325 | 3,632,600 | 36 | 102% | 100% | 147% | ▲▲ | 102% | 105% | 117% | 100% | 122% |
| 20240909 | 2,275 | 2,333 | 2,257 | 2,330 | 2,667,700 | 5 | 100% | 102% | 73% | ▲▲▲ | 100% | 105% | 114% | 100% | 118% |
| 20240910 | 2,348 | 2,365 | 2,331 | 2,343 | 2,594,900 | 13 | 101% | 100% | 97% | ▲▲▲▲ | 98% | 106% | 114% | 100% | 119% |
| 20240911 | 2,331 | 2,338 | 2,249 | 2,283 | 3,456,600 | -60 | 97% | 98% | 133% | ▼ | 101% | 107% | 113% | 97% | 116% |
| 20240912 | 2,329 | 2,377 | 2,311 | 2,363 | 3,580,700 | 80 | 103% | 101% | 104% | ▲ | 100% | 104% | 111% | 100% | 116% |
| 20240913 | 2,382 | 2,396 | 2,341 | 2,386 | 5,014,800 | 24 | 101% | 100% | 140% | ▲▲ | 101% | 104% | 105% | 100% | 117% |
| 20240917 | 2,450 | 2,481 | 2,418 | 2,465 | 4,693,500 | 79 | 103% | 101% | 94% | ▲▲▲ | 101% | 104% | 105% | 100% | 119% |
| 20240918 | 2,445 | 2,474 | 2,433 | 2,471 | 3,859,300 | 6 | 100% | 101% | 82% | ▲▲▲▲ | 98% | 104% | 102% | 100% | 119% |
| 20240919 | 2,520 | 2,532 | 2,458 | 2,480 | 4,037,300 | 10 | 100% | 98% | 105% | ▲▲▲▲▲ | 96% | 106% | 102% | 100% | 117% |
| 20240920 | 2,518 | 2,528 | 2,414 | 2,419 | 6,287,100 | -62 | 98% | 96% | 156% | ▼ | 104% | 109% | 105% | 98% | 114% |
| 20240924 | 2,449 | 2,563 | 2,436 | 2,545 | 6,670,300 | 127 | 105% | 104% | 106% | ▲ | 98% | 102% | 100% | 100% | 118% |
| 20240925 | 2,574 | 2,610 | 2,533 | 2,533 | 5,879,900 | -12 | 100% | 98% | 88% | ▼ | 101% | 102% | 98% | 100% | 116% |
| 20240926 | 2,590 | 2,630 | 2,572 | 2,628 | 5,414,900 | 95 | 104% | 101% | 92% | ▲ | 102% | 98% | 96% | 100% | 121% |
| 20240927 | 2,627 | 2,668 | 2,610 | 2,668 | 4,784,300 | 41 | 102% | 102% | 88% | ▲▲ | 102% | 102% | 100% | 100% | 122% |
| 20240930 | 2,520 | 2,609 | 2,520 | 2,575 | 4,649,700 | -94 | 96% | 102% | 97% | ▼ | 101% | 99% | 95% | 96% | 116% |
| 20241001 | 2,608 | 2,656 | 2,591 | 2,634 | 3,422,600 | 59 | 102% | 101% | 74% | ▲ | 100% | 100% | 95% | 99% | 116% |
| 20241002 | 2,567 | 2,595 | 2,549 | 2,558 | 3,552,600 | -76 | 97% | 100% | 104% | ▼ | 97% | 96% | 92% | 96% | 113% |
| 20241003 | 2,658 | 2,659 | 2,569 | 2,569 | 2,766,700 | 11 | 100% | 97% | 78% | ▲ | 99% | 99% | 94% | 96% | 113% |
| 20241004 | 2,579 | 2,596 | 2,542 | 2,552 | 2,285,700 | -18 | 99% | 99% | 83% | ▼ | 98% | 97% | 92% | 96% | 112% |
| 20241007 | 2,625 | 2,625 | 2,569 | 2,569 | 2,365,100 | 18 | 101% | 98% | 103% | ▲ | 99% | 98% | 0% | 96% | 113% |
| 20241008 | 2,569 | 2,582 | 2,539 | 2,551 | 1,992,500 | -19 | 99% | 99% | 84% | ▼ | 100% | 98% | 0% | 96% | 112% |
| 20241009 | 2,565 | 2,589 | 2,551 | 2,564 | 2,551,900 | 14 | 101% | 100% | 128% | ▲ | 98% | 96% | 0% | 96% | 112% |
| 20241010 | 2,578 | 2,581 | 2,519 | 2,535 | 2,128,300 | -30 | 99% | 98% | 83% | ▼ | 98% | 96% | 0% | 95% | 111% |
| 20241011 | 2,553 | 2,553 | 2,492 | 2,500 | 4,330,200 | -35 | 99% | 98% | 203% | ▼▼ | 99% | 97% | 0% | 94% | 106% |
| 20241015 | 2,527 | 2,535 | 2,510 | 2,510 | 2,880,200 | 10 | 100% | 99% | 67% | ▲ | 101% | 98% | 0% | 94% | 105% |
| 20241016 | 2,471 | 2,522 | 2,470 | 2,483 | 2,475,600 | -27 | 99% | 101% | 86% | ▼ | 99% | 98% | 0% | 93% | 103% |
| 20241017 | 2,472 | 2,496 | 2,449 | 2,451 | 2,719,400 | -33 | 99% | 99% | 110% | ▼▼ | 99% | 0% | 0% | 92% | 101% |
| 20241018 | 2,456 | 2,489 | 2,442 | 2,443 | 1,750,300 | -8 | 100% | 99% | 64% | ▼▼▼ | 99% | 0% | 0% | 92% | 101% |
| 20241021 | 2,445 | 2,448 | 2,414 | 2,414 | 1,451,600 | -29 | 99% | 99% | 83% | ▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241022 | 2,425 | 2,428 | 2,383 | 2,412 | 1,985,900 | -3 | 100% | 99% | 137% | ▼▼▼▼▼ | % | % | % | 90% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 05:27:29 |
| 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 | TMEICの会計システムを「Biz∫®」で刷新 | NTTデータグループ - NTT DATA GROUP | 2024-10-22 17:30:54 |