| 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 | 2,788 | 2,814 | 2,788 | 2,794 | 7,200 | 14 | 101% | 100% | 64% | ▲ | 99% | 101% | 107% | 90% | 101% |
| 20250121 | 2,820 | 2,822 | 2,760 | 2,797 | 16,100 | 3 | 100% | 99% | 224% | ▲▲ | 100% | 103% | 108% | 90% | 101% |
| 20250122 | 2,800 | 2,811 | 2,784 | 2,792 | 10,800 | -5 | 100% | 100% | 67% | ▼ | 99% | 102% | 107% | 90% | 100% |
| 20250123 | 2,822 | 2,822 | 2,772 | 2,789 | 20,200 | -3 | 100% | 99% | 187% | ▼▼ | 101% | 103% | 108% | 90% | 100% |
| 20250124 | 2,800 | 2,820 | 2,791 | 2,819 | 17,000 | 30 | 101% | 101% | 84% | ▲ | 100% | 102% | 106% | 91% | 101% |
| 20250127 | 2,848 | 2,857 | 2,829 | 2,847 | 12,500 | 28 | 101% | 100% | 74% | ▲▲ | 101% | 102% | 106% | 92% | 102% |
| 20250128 | 2,841 | 2,875 | 2,812 | 2,871 | 20,300 | 24 | 101% | 101% | 162% | ▲▲▲ | 99% | 99% | 105% | 92% | 103% |
| 20250129 | 2,893 | 2,893 | 2,859 | 2,865 | 12,600 | -6 | 100% | 99% | 62% | ▼ | 101% | 101% | 105% | 92% | 103% |
| 20250130 | 2,851 | 2,907 | 2,837 | 2,889 | 15,300 | 24 | 101% | 101% | 121% | ▲ | 101% | 103% | 103% | 93% | 104% |
| 20250131 | 2,889 | 2,908 | 2,873 | 2,907 | 6,600 | 18 | 101% | 101% | 43% | ▲▲ | 96% | 103% | 103% | 94% | 105% |
| 20250203 | 2,907 | 2,915 | 2,787 | 2,792 | 21,600 | -115 | 96% | 96% | 327% | ▼ | 101% | 106% | 104% | 93% | 100% |
| 20250204 | 2,835 | 2,880 | 2,830 | 2,852 | 15,500 | 60 | 102% | 101% | 72% | ▲ | 99% | 104% | 98% | 96% | 103% |
| 20250205 | 2,902 | 2,909 | 2,882 | 2,884 | 12,400 | 32 | 101% | 99% | 80% | ▲▲ | 102% | 104% | 98% | 98% | 104% |
| 20250206 | 2,913 | 2,972 | 2,913 | 2,972 | 7,300 | 88 | 103% | 102% | 59% | ▲▲▲ | 100% | 101% | 95% | 100% | 107% |
| 20250207 | 2,996 | 3,015 | 2,957 | 2,995 | 9,500 | 23 | 101% | 100% | 130% | ▲▲▲▲ | 99% | 98% | 95% | 100% | 108% |
| 20250210 | 3,005 | 3,050 | 2,970 | 2,985 | 5,600 | -10 | 100% | 99% | 59% | ▼ | 101% | 99% | 96% | 100% | 107% |
| 20250212 | 3,000 | 3,025 | 2,967 | 3,020 | 7,000 | 35 | 101% | 101% | 125% | ▲ | 99% | 98% | 94% | 100% | 109% |
| 20250213 | 3,050 | 3,095 | 3,020 | 3,025 | 10,500 | 5 | 100% | 99% | 150% | ▲▲ | 98% | 98% | 96% | 100% | 109% |
| 20250214 | 2,990 | 3,005 | 2,935 | 2,936 | 10,700 | -89 | 97% | 98% | 102% | ▼ | 102% | 98% | 99% | 97% | 106% |
| 20250217 | 2,912 | 2,972 | 2,912 | 2,957 | 6,200 | 21 | 101% | 102% | 58% | ▲ | 102% | 96% | 99% | 98% | 106% |
| 20250218 | 2,930 | 2,983 | 2,917 | 2,982 | 7,600 | 25 | 101% | 102% | 123% | ▲▲ | 99% | 95% | 99% | 99% | 107% |
| 20250219 | 2,950 | 2,955 | 2,929 | 2,935 | 10,500 | -47 | 98% | 99% | 138% | ▼ | 98% | 95% | 99% | 97% | 105% |
| 20250220 | 2,928 | 2,928 | 2,827 | 2,858 | 11,400 | -77 | 97% | 98% | 109% | ▼▼ | 100% | 99% | 104% | 94% | 102% |
| 20250225 | 2,810 | 2,826 | 2,779 | 2,808 | 16,200 | -50 | 98% | 100% | 142% | ▼▼▼ | 97% | 98% | 107% | 93% | 101% |
| 20250226 | 2,825 | 2,825 | 2,716 | 2,746 | 31,800 | -62 | 98% | 97% | 196% | ▼▼▼▼ | 100% | 102% | 110% | 91% | 100% |
| 20250227 | 2,780 | 2,790 | 2,720 | 2,790 | 17,800 | 44 | 102% | 100% | 56% | ▲ | 99% | 104% | 112% | 92% | 102% |
| 20250228 | 2,740 | 2,764 | 2,689 | 2,715 | 13,500 | -75 | 97% | 99% | 76% | ▼ | 101% | 104% | 112% | 90% | 100% |
| 20250303 | 2,740 | 2,780 | 2,691 | 2,780 | 18,100 | 65 | 102% | 101% | 134% | ▲ | 99% | 101% | 110% | 92% | 102% |
| 20250304 | 2,780 | 2,790 | 2,697 | 2,765 | 19,500 | -15 | 99% | 99% | 108% | ▼ | 102% | 102% | 110% | 91% | 102% |
| 20250305 | 2,770 | 2,861 | 2,770 | 2,832 | 10,600 | 67 | 102% | 102% | 54% | ▲ | 99% | 99% | 106% | 94% | 104% |
| 20250306 | 2,882 | 2,911 | 2,824 | 2,845 | 14,400 | 13 | 100% | 99% | 136% | ▲▲ | 98% | 101% | 108% | 94% | 105% |
| 20250307 | 2,845 | 2,867 | 2,780 | 2,785 | 11,600 | -60 | 98% | 98% | 81% | ▼ | 101% | 103% | 109% | 92% | 103% |
| 20250310 | 2,800 | 2,842 | 2,785 | 2,816 | 4,400 | 31 | 101% | 101% | 38% | ▲ | 97% | 100% | 107% | 93% | 104% |
| 20250311 | 2,863 | 2,863 | 2,752 | 2,785 | 8,600 | -31 | 99% | 97% | 195% | ▼ | 103% | 104% | 110% | 92% | 103% |
| 20250312 | 2,785 | 2,865 | 2,785 | 2,856 | 9,100 | 71 | 103% | 103% | 106% | ▲ | 101% | 102% | 105% | 94% | 105% |
| 20250313 | 2,835 | 2,870 | 2,835 | 2,870 | 5,900 | 14 | 100% | 101% | 65% | ▲▲ | 100% | 102% | 104% | 95% | 106% |
| 20250314 | 2,854 | 2,873 | 2,848 | 2,860 | 10,200 | -10 | 100% | 100% | 173% | ▼ | 102% | 104% | 105% | 95% | 105% |
| 20250317 | 2,825 | 2,902 | 2,825 | 2,873 | 6,000 | 13 | 100% | 102% | 59% | ▲ | 100% | 103% | 102% | 96% | 106% |
| 20250318 | 2,900 | 2,914 | 2,879 | 2,893 | 8,900 | 20 | 101% | 100% | 148% | ▲▲ | 100% | 105% | 105% | 97% | 107% |
| 20250319 | 2,860 | 2,874 | 2,841 | 2,860 | 8,700 | -33 | 99% | 100% | 98% | ▼ | 101% | 107% | 107% | 96% | 105% |
| 20250321 | 2,868 | 2,910 | 2,853 | 2,910 | 7,600 | 50 | 102% | 101% | 87% | ▲ | 101% | 105% | 106% | 99% | 107% |
| 20250324 | 2,914 | 2,950 | 2,901 | 2,933 | 6,600 | 23 | 101% | 101% | 87% | ▲▲ | 101% | 101% | 104% | 100% | 108% |
| 20250325 | 2,955 | 2,988 | 2,918 | 2,988 | 8,200 | 55 | 102% | 101% | 124% | ▲▲▲ | 101% | 99% | 103% | 100% | 110% |
| 20250326 | 2,997 | 3,015 | 2,951 | 3,015 | 20,300 | 27 | 101% | 101% | 248% | ▲▲▲▲ | 103% | 99% | 103% | 100% | 111% |
| 20250327 | 2,985 | 3,060 | 2,984 | 3,060 | 22,700 | 45 | 101% | 103% | 112% | ▲▲▲▲▲ | 99% | 96% | 102% | 100% | 113% |
| 20250328 | 3,030 | 3,045 | 2,960 | 2,989 | 28,200 | -71 | 98% | 99% | 124% | ▼ | 101% | 97% | 105% | 98% | 110% |
| 20250331 | 2,939 | 2,993 | 2,905 | 2,955 | 23,800 | -34 | 99% | 101% | 84% | ▼▼ | 102% | 93% | 106% | 97% | 107% |
| 20250401 | 2,905 | 2,978 | 2,905 | 2,949 | 14,200 | -6 | 100% | 102% | 60% | ▼▼▼ | 97% | 89% | 103% | 96% | 107% |
| 20250402 | 2,995 | 2,996 | 2,904 | 2,920 | 19,800 | -29 | 99% | 97% | 139% | ▼▼▼▼ | 102% | 103% | 111% | 95% | 105% |
| 20250403 | 2,777 | 2,872 | 2,777 | 2,841 | 15,200 | -79 | 97% | 102% | 77% | ▼▼▼▼▼ | 97% | 105% | 0% | 93% | 102% |
| 20250404 | 2,791 | 2,883 | 2,640 | 2,713 | 26,400 | -128 | 95% | 97% | 174% | ▼▼▼▼▼▼ | 104% | 114% | 0% | 89% | 100% |
| 20250408 | 2,564 | 2,771 | 2,564 | 2,671 | 21,400 | -42 | 98% | 104% | 81% | ▼▼▼▼▼▼▼ | 101% | 115% | 0% | 87% | 100% |
| 20250409 | 2,586 | 2,659 | 2,513 | 2,610 | 17,300 | -61 | 98% | 101% | 81% | ▼▼▼▼▼▼▼▼ | 105% | 108% | 0% | 85% | 100% |
| 20250410 | 2,744 | 2,874 | 2,697 | 2,874 | 22,000 | 264 | 110% | 105% | 127% | ▲ | 103% | 106% | 0% | 94% | 110% |
| 20250411 | 2,824 | 2,923 | 2,700 | 2,922 | 23,000 | 48 | 102% | 103% | 105% | ▲▲ | 101% | 106% | 0% | 95% | 112% |
| 20250414 | 2,910 | 2,976 | 2,910 | 2,925 | 12,100 | 3 | 100% | 101% | 53% | ▲▲▲ | 100% | 104% | 0% | 96% | 112% |
| 20250415 | 2,967 | 2,980 | 2,917 | 2,962 | 7,300 | 37 | 101% | 100% | 60% | ▲▲▲▲ | 99% | 0% | 0% | 97% | 113% |
| 20250416 | 2,980 | 3,000 | 2,939 | 2,954 | 7,800 | -8 | 100% | 99% | 107% | ▼ | 101% | 0% | 0% | 97% | 113% |
| 20250417 | 2,954 | 3,000 | 2,944 | 2,992 | 6,300 | 38 | 101% | 101% | 81% | ▲ | 103% | 0% | 0% | 98% | 115% |
| 20250418 | 3,000 | 3,080 | 3,000 | 3,080 | 12,700 | 88 | 103% | 103% | 202% | ▲▲ | % | % | % | 100% | 118% |
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 | 26,800 | 0 | 15,500 | 0 | 11,300 |
| 2025-04-04 | 0 | 27,900 | 0 | 16,300 | 0 | 11,600 |
| 2025-03-28 | 100 | 27,100 | 100 | 16,400 | 0 | 10,700 |
| 2025-03-21 | 100 | 29,400 | 100 | 16,300 | 0 | 13,100 |
| 2025-03-14 | 0 | 29,100 | 0 | 15,900 | 0 | 13,200 |
| 2025-03-07 | 0 | 28,300 | 0 | 15,900 | 0 | 12,400 |
| 2025-02-28 | 0 | 34,400 | 0 | 19,500 | 0 | 14,900 |
| 2025-02-21 | 0 | 32,900 | 0 | 17,600 | 0 | 15,300 |
| 2025-02-14 | 100 | 26,000 | 100 | 13,600 | 0 | 12,400 |
| 2025-02-07 | 100 | 27,100 | 100 | 14,100 | 0 | 13,000 |
| 2025-01-31 | 200 | 29,900 | 200 | 14,500 | 0 | 15,400 |
| 2025-01-24 | 100 | 28,800 | 100 | 12,700 | 0 | 16,100 |
| 2025-01-17 | 0 | 27,300 | 0 | 12,100 | 0 | 15,200 |
| 2025-01-10 | 0 | 22,700 | 0 | 10,600 | 0 | 12,100 |
| 2024-12-27 | 100 | 19,100 | 100 | 10,500 | 0 | 8,600 |
| 2024-12-20 | 0 | 22,400 | 0 | 12,500 | 0 | 9,900 |
| 2024-12-13 | 0 | 21,700 | 0 | 12,300 | 0 | 9,400 |
| 2024-12-06 | 0 | 21,200 | 0 | 13,100 | 0 | 8,100 |
| 2024-11-29 | 0 | 18,500 | 0 | 13,100 | 0 | 5,400 |
| 2024-11-22 | 0 | 19,100 | 0 | 13,200 | 0 | 5,900 |
| 2024-11-15 | 0 | 19,700 | 0 | 13,200 | 0 | 6,500 |
| 2024-11-08 | 0 | 19,000 | 0 | 12,800 | 0 | 6,200 |
| 2024-11-01 | 0 | 20,100 | 0 | 13,000 | 0 | 7,100 |
| 2024-10-25 | 0 | 21,100 | 0 | 13,200 | 0 | 7,900 |
| 2024-10-18 | 0 | 20,500 | 0 | 13,000 | 0 | 7,500 |
| 2024-10-11 | 0 | 21,100 | 0 | 11,400 | 0 | 9,700 |
| 2024-10-04 | 0 | 20,700 | 0 | 11,600 | 0 | 9,100 |
| 2024-09-27 | 0 | 19,800 | 0 | 11,500 | 0 | 8,300 |
| 2024-09-20 | 0 | 18,700 | 0 | 11,600 | 0 | 7,100 |
| 2024-09-13 | 0 | 30,900 | 0 | 22,300 | 0 | 8,600 |
| 2024-09-06 | 0 | 32,000 | 0 | 23,000 | 0 | 9,000 |
| 2024-08-30 | 200 | 100,200 | 200 | 91,100 | 0 | 9,100 |
| 2024-08-23 | 100 | 99,900 | 100 | 91,300 | 0 | 8,600 |
| 2024-08-16 | 0 | 99,300 | 0 | 91,000 | 0 | 8,300 |
| 2024-08-09 | 0 | 100,500 | 0 | 91,900 | 0 | 8,600 |
| 2024-08-02 | 0 | 104,800 | 0 | 95,100 | 0 | 9,700 |
| 2024-07-26 | 0 | 99,900 | 0 | 91,700 | 0 | 8,200 |
| 2024-07-19 | 0 | 99,600 | 0 | 91,100 | 0 | 8,500 |
| 2024-07-12 | 100 | 99,800 | 100 | 91,600 | 0 | 8,200 |
| 2024-07-05 | 0 | 98,600 | 0 | 90,100 | 0 | 8,500 |
| 2024-06-28 | 0 | 90,400 | 0 | 81,300 | 0 | 9,100 |
| 2024-06-21 | 0 | 93,000 | 0 | 79,600 | 0 | 13,400 |
| 2024-06-14 | 0 | 94,000 | 0 | 80,100 | 0 | 13,900 |
| 2024-06-07 | 0 | 96,400 | 0 | 83,800 | 0 | 12,600 |
| 2024-05-31 | 0 | 94,900 | 0 | 82,200 | 0 | 12,700 |
| 2024-05-24 | 0 | 95,700 | 0 | 82,500 | 0 | 13,200 |
| 2024-05-17 | 0 | 96,100 | 0 | 81,600 | 0 | 14,500 |
| 2024-05-10 | 0 | 113,600 | 0 | 99,200 | 0 | 14,400 |
| 2024-05-02 | 0 | 124,100 | 0 | 106,300 | 0 | 17,800 |
| 2024-04-26 | 0 | 121,300 | 0 | 102,900 | 0 | 18,400 |
| 2024-04-19 | 0 | 122,200 | 0 | 102,300 | 0 | 19,900 |
| 2024-04-12 | 0 | 129,300 | 0 | 110,400 | 0 | 18,900 |
| 2024-04-05 | 0 | 128,300 | 0 | 111,500 | 0 | 16,800 |
| 2024-03-29 | 0 | 127,300 | 0 | 111,500 | 0 | 15,800 |
| 2024-03-22 | 100 | 233,700 | 100 | 217,200 | 0 | 16,500 |
| 2024-03-15 | 100 | 232,600 | 100 | 217,000 | 0 | 15,600 |
| 2024-03-08 | 100 | 234,700 | 100 | 218,200 | 0 | 16,500 |
| 2024-03-01 | 100 | 232,600 | 100 | 218,800 | 0 | 13,800 |
| 2024-02-22 | 0 | 235,100 | 0 | 220,000 | 0 | 15,100 |
| 2024-02-16 | 100 | 231,800 | 100 | 220,100 | 0 | 11,700 |
| 2024-02-09 | 0 | 231,400 | 0 | 217,600 | 0 | 13,800 |
| 2024-02-02 | 0 | 231,900 | 0 | 217,200 | 0 | 14,700 |
| 2024-01-26 | 0 | 227,700 | 0 | 216,400 | 0 | 11,300 |
| 2024-01-19 | 0 | 228,400 | 0 | 216,900 | 0 | 11,500 |
| 2024-01-12 | 0 | 223,900 | 0 | 216,200 | 0 | 7,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250303 | 15:30 | ＮＳＷ | 組織改正および人事異動のお知らせ |
| 20241111 | 11:30 | ＮＳＷ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241111 | 11:30 | ＮＳＷ | 2025年３月期 第２四半期（中間期）決算補足資料 |
| 20241023 | 18:30 | ＮＳＷ | 主要株主の異動に関するお知らせ |
| 20240807 | 15:30 | ＮＳＷ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240513 | 11:30 | ＮＳＷ | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 11:30 | ＮＳＷ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 11:30 | ＮＳＷ | 2024年3月期 決算補足資料 |
| 20240513 | 11:30 | ＮＳＷ | 役員人事に関するお知らせ |
| 20240226 | 15:30 | ＮＳＷ | 組織改正および人事異動のお知らせ |
| 20240213 | 15:30 | ＮＳＷ | 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 |
|---|---|---|---|
| 9739 | 2 | 主要株主の異動に関するお知らせ | 2024-10-24 06:32:49 |
| 9739 | 2 | 株主通信（第58期報告書）を掲載 | 2024-06-24 19:47:15 |
| 9739 | 2 | NSWのデジタルトランスフォーメーション DX FIRST | NSW | 2024-06-18 10:22:58 |
| 9739 | 2 | 2023年3月期第3四半期決算発表 | 2024-06-16 06:47:00 |
| 9739 | 2 | 2023年3月期第3四半期報告書を掲載 | 2024-06-16 06:46:58 |
| 9739 | 2 | フィスコ企業調査レポートを掲載 | 2024-06-16 05:41:33 |
| 9739 | 2 | 最新情報 | NSW | 2024-06-15 05:43:35 |
| 9739 | 2 | 免責事項 | NSW | 2024-06-15 05:43:33 |
| 9739 | 2 | ディスクロージャーポリシー | NSW | 2024-06-15 05:43:32 |
| 9739 | 2 | IRに関するお問い合わせ | NSW | 2024-06-15 05:43:30 |