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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 3,419 | 3,420 | 3,370 | 3,389 | 168,300 | -5 | 100% | 99% | 119% | ▼▼▼ | 101% | 102% | 103% | 95% | 100% |
20250311 | 3,338 | 3,369 | 3,302 | 3,366 | 200,900 | -23 | 99% | 101% | 119% | ▼▼▼▼ | 101% | 103% | 103% | 94% | 100% |
20250312 | 3,340 | 3,379 | 3,329 | 3,357 | 181,800 | -9 | 100% | 101% | 90% | ▼▼▼▼▼ | 101% | 103% | 103% | 94% | 100% |
20250313 | 3,351 | 3,416 | 3,341 | 3,400 | 162,300 | 43 | 101% | 101% | 89% | ▲ | 100% | 102% | 99% | 95% | 101% |
20250314 | 3,377 | 3,414 | 3,357 | 3,391 | 158,200 | -9 | 100% | 100% | 97% | ▼ | 100% | 101% | 99% | 95% | 101% |
20250317 | 3,380 | 3,409 | 3,374 | 3,386 | 127,300 | -5 | 100% | 100% | 80% | ▼▼ | 101% | 101% | 99% | 95% | 101% |
20250318 | 3,390 | 3,463 | 3,384 | 3,434 | 190,400 | 48 | 101% | 101% | 150% | ▲ | 100% | 99% | 98% | 97% | 102% |
20250319 | 3,434 | 3,459 | 3,434 | 3,437 | 67,100 | 3 | 100% | 100% | 35% | ▲▲ | 100% | 99% | 101% | 97% | 102% |
20250321 | 3,435 | 3,476 | 3,419 | 3,426 | 121,800 | -11 | 100% | 100% | 182% | ▼ | 100% | 100% | 101% | 96% | 102% |
20250324 | 3,426 | 3,426 | 3,398 | 3,413 | 102,900 | -13 | 100% | 100% | 84% | ▼▼ | 100% | 101% | 103% | 98% | 102% |
20250325 | 3,413 | 3,419 | 3,397 | 3,403 | 111,000 | -10 | 100% | 100% | 108% | ▼▼▼ | 100% | 98% | 103% | 98% | 101% |
20250326 | 3,400 | 3,413 | 3,387 | 3,399 | 176,700 | -4 | 100% | 100% | 159% | ▼▼▼▼ | 101% | 98% | 104% | 98% | 101% |
20250327 | 3,380 | 3,418 | 3,364 | 3,414 | 208,900 | 15 | 100% | 101% | 118% | ▲ | 101% | 97% | 103% | 98% | 102% |
20250328 | 3,400 | 3,462 | 3,392 | 3,437 | 202,800 | 23 | 101% | 101% | 97% | ▲▲ | 98% | 96% | 103% | 99% | 102% |
20250331 | 3,410 | 3,432 | 3,329 | 3,344 | 234,100 | -93 | 97% | 98% | 115% | ▼ | 99% | 96% | 105% | 96% | 100% |
20250401 | 3,350 | 3,380 | 3,327 | 3,327 | 126,100 | -17 | 99% | 99% | 54% | ▼▼ | 98% | 94% | 105% | 95% | 100% |
20250402 | 3,346 | 3,348 | 3,273 | 3,295 | 151,300 | -32 | 99% | 98% | 120% | ▼▼▼ | 101% | 101% | 108% | 95% | 100% |
20250403 | 3,250 | 3,308 | 3,233 | 3,284 | 193,600 | -11 | 100% | 101% | 128% | ▼▼▼▼ | 99% | 101% | 108% | 95% | 100% |
20250404 | 3,250 | 3,267 | 3,188 | 3,228 | 188,800 | -56 | 98% | 99% | 98% | ▼▼▼▼▼ | 101% | 107% | 113% | 94% | 100% |
20250408 | 3,100 | 3,168 | 3,091 | 3,131 | 184,800 | -97 | 97% | 101% | 98% | ▼▼▼▼▼▼ | 101% | 108% | 113% | 91% | 100% |
20250409 | 3,102 | 3,158 | 3,100 | 3,137 | 174,600 | 6 | 100% | 101% | 94% | ▲ | 102% | 104% | 108% | 91% | 100% |
20250410 | 3,233 | 3,309 | 3,211 | 3,290 | 131,100 | 153 | 105% | 102% | 75% | ▲▲ | 100% | 103% | 106% | 96% | 105% |
20250411 | 3,285 | 3,297 | 3,213 | 3,297 | 167,300 | 7 | 100% | 100% | 128% | ▲▲▲ | 100% | 104% | 105% | 96% | 105% |
20250414 | 3,320 | 3,368 | 3,307 | 3,307 | 111,400 | 10 | 100% | 100% | 67% | ▲▲▲▲ | 101% | 105% | 105% | 96% | 106% |
20250415 | 3,319 | 3,338 | 3,316 | 3,336 | 101,600 | 29 | 101% | 101% | 91% | ▲▲▲▲▲ | 101% | 105% | 105% | 97% | 107% |
20250416 | 3,340 | 3,387 | 3,340 | 3,371 | 95,500 | 35 | 101% | 101% | 94% | ▲▲▲▲▲▲ | 100% | 104% | 104% | 98% | 108% |
20250417 | 3,370 | 3,383 | 3,360 | 3,371 | 66,300 | 0 | 100% | 100% | 69% | -- | 102% | 102% | 103% | 98% | 108% |
20250418 | 3,400 | 3,462 | 3,397 | 3,458 | 112,300 | 87 | 103% | 102% | 169% | ▲ | 101% | 99% | 101% | 100% | 110% |
20250421 | 3,446 | 3,499 | 3,446 | 3,470 | 90,200 | 12 | 100% | 101% | 80% | ▲▲ | 101% | 97% | 101% | 100% | 111% |
20250422 | 3,499 | 3,521 | 3,468 | 3,517 | 151,400 | 47 | 101% | 101% | 168% | ▲▲▲ | 99% | 96% | 101% | 100% | 112% |
20250423 | 3,524 | 3,529 | 3,469 | 3,475 | 195,500 | -42 | 99% | 99% | 129% | ▼ | 99% | 98% | 102% | 99% | 111% |
20250424 | 3,467 | 3,490 | 3,412 | 3,418 | 105,300 | -57 | 98% | 99% | 54% | ▼▼ | 99% | 102% | 105% | 97% | 109% |
20250425 | 3,402 | 3,417 | 3,378 | 3,383 | 124,300 | -35 | 99% | 99% | 118% | ▼▼▼ | 101% | 103% | 106% | 96% | 108% |
20250428 | 3,380 | 3,414 | 3,376 | 3,399 | 139,900 | 16 | 100% | 101% | 113% | ▲ | 98% | 102% | 105% | 97% | 109% |
20250430 | 3,413 | 3,413 | 3,359 | 3,359 | 123,400 | -40 | 99% | 98% | 88% | ▼ | 101% | 103% | 107% | 96% | 107% |
20250501 | 3,364 | 3,413 | 3,350 | 3,413 | 147,000 | 54 | 102% | 101% | 119% | ▲ | 102% | 101% | 105% | 97% | 109% |
20250502 | 3,401 | 3,499 | 3,390 | 3,459 | 163,600 | 46 | 101% | 102% | 111% | ▲▲ | 102% | 99% | 104% | 98% | 110% |
20250507 | 3,440 | 3,518 | 3,437 | 3,495 | 167,400 | 36 | 101% | 102% | 102% | ▲▲▲ | 100% | 97% | 103% | 99% | 112% |
20250508 | 3,490 | 3,515 | 3,451 | 3,474 | 109,400 | -21 | 99% | 100% | 65% | ▼ | 101% | 99% | 105% | 99% | 111% |
20250509 | 3,404 | 3,542 | 3,391 | 3,425 | 379,300 | -49 | 99% | 101% | 347% | ▼▼ | 99% | 99% | 104% | 97% | 109% |
20250512 | 3,440 | 3,470 | 3,404 | 3,422 | 135,200 | -3 | 100% | 99% | 36% | ▼▼▼ | 99% | 101% | 104% | 97% | 104% |
20250513 | 3,439 | 3,465 | 3,395 | 3,398 | 102,800 | -24 | 99% | 99% | 76% | ▼▼▼▼ | 99% | 103% | 106% | 97% | 103% |
20250514 | 3,390 | 3,409 | 3,344 | 3,361 | 112,400 | -37 | 99% | 99% | 109% | ▼▼▼▼▼ | 101% | 104% | 107% | 96% | 102% |
20250515 | 3,337 | 3,389 | 3,317 | 3,373 | 105,300 | 12 | 100% | 101% | 94% | ▲ | 100% | 104% | 105% | 96% | 101% |
20250516 | 3,400 | 3,455 | 3,396 | 3,407 | 133,900 | 34 | 101% | 100% | 127% | ▲▲ | 103% | 105% | 104% | 97% | 101% |
20250519 | 3,392 | 3,485 | 3,390 | 3,485 | 140,400 | 78 | 102% | 103% | 105% | ▲▲▲ | 100% | 103% | 101% | 99% | 104% |
20250520 | 3,471 | 3,529 | 3,459 | 3,475 | 155,600 | -10 | 100% | 100% | 111% | ▼ | 100% | 102% | 100% | 99% | 103% |
20250521 | 3,480 | 3,486 | 3,399 | 3,464 | 155,200 | -11 | 100% | 100% | 100% | ▼▼ | 103% | 103% | 101% | 98% | 103% |
20250522 | 3,450 | 3,559 | 3,446 | 3,551 | 255,100 | 87 | 103% | 103% | 164% | ▲ | 99% | 101% | 97% | 100% | 106% |
20250523 | 3,550 | 3,561 | 3,520 | 3,532 | 158,900 | -19 | 99% | 99% | 62% | ▼ | 100% | 100% | 0% | 99% | 105% |
20250526 | 3,579 | 3,598 | 3,560 | 3,566 | 118,800 | 34 | 101% | 100% | 75% | ▲ | 99% | 99% | 0% | 100% | 106% |
20250527 | 3,580 | 3,584 | 3,548 | 3,560 | 74,600 | -6 | 100% | 99% | 63% | ▼ | 99% | 98% | 0% | 100% | 106% |
20250528 | 3,571 | 3,571 | 3,525 | 3,534 | 97,700 | -26 | 99% | 99% | 131% | ▼▼ | 100% | 98% | 0% | 99% | 105% |
20250529 | 3,569 | 3,598 | 3,560 | 3,586 | 135,200 | 52 | 101% | 100% | 138% | ▲ | 101% | 99% | 0% | 100% | 107% |
20250530 | 3,534 | 3,591 | 3,534 | 3,562 | 221,100 | -24 | 99% | 101% | 164% | ▼ | 100% | 98% | 0% | 99% | 106% |
20250602 | 3,527 | 3,555 | 3,491 | 3,511 | 150,700 | -51 | 99% | 100% | 68% | ▼▼ | 99% | 98% | 0% | 98% | 104% |
20250603 | 3,506 | 3,506 | 3,463 | 3,487 | 139,700 | -24 | 99% | 99% | 93% | ▼▼▼ | 100% | 0% | 0% | 97% | 104% |
20250604 | 3,480 | 3,511 | 3,455 | 3,491 | 126,200 | 4 | 100% | 100% | 90% | ▲ | 100% | 0% | 0% | 97% | 104% |
20250605 | 3,471 | 3,486 | 3,452 | 3,468 | 113,600 | -23 | 99% | 100% | 90% | ▼ | 99% | 0% | 0% | 97% | 103% |
20250606 | 3,470 | 3,486 | 3,451 | 3,451 | 93,500 | -17 | 100% | 99% | 82% | ▼▼ | % | % | % | 96% | 103% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 46,800 | 23,500 | 38,800 | 9,300 | 8,000 | 14,200 |
2025-05-23 | 46,900 | 26,900 | 38,800 | 11,500 | 8,100 | 15,400 |
2025-05-16 | 41,800 | 34,500 | 38,100 | 17,000 | 3,700 | 17,500 |
2025-05-09 | 42,100 | 34,500 | 38,100 | 16,500 | 4,000 | 18,000 |
2025-05-02 | 43,100 | 40,000 | 39,500 | 15,700 | 3,600 | 24,300 |
2025-04-25 | 38,100 | 39,300 | 33,100 | 17,400 | 5,000 | 21,900 |
2025-04-18 | 38,900 | 37,500 | 33,200 | 17,300 | 5,700 | 20,200 |
2025-04-11 | 37,900 | 37,300 | 33,100 | 16,300 | 4,800 | 21,000 |
2025-04-04 | 37,000 | 35,200 | 32,900 | 13,000 | 4,100 | 22,200 |
2025-03-28 | 36,900 | 32,700 | 33,000 | 12,200 | 3,900 | 20,500 |
2025-03-21 | 36,200 | 33,300 | 33,600 | 12,300 | 2,600 | 21,000 |
2025-03-14 | 35,900 | 30,600 | 32,900 | 12,600 | 3,000 | 18,000 |
2025-03-07 | 37,000 | 32,700 | 32,700 | 13,900 | 4,300 | 18,800 |
2025-02-28 | 37,200 | 32,600 | 32,700 | 13,900 | 4,500 | 18,700 |
2025-02-21 | 38,000 | 29,000 | 33,200 | 13,500 | 4,800 | 15,500 |
2025-02-14 | 44,300 | 34,400 | 33,600 | 14,300 | 10,700 | 20,100 |
2025-02-07 | 36,200 | 51,200 | 33,300 | 26,800 | 2,900 | 24,400 |
2025-01-31 | 33,000 | 67,300 | 32,100 | 32,900 | 900 | 34,400 |
2025-01-24 | 34,600 | 78,800 | 32,100 | 43,900 | 2,500 | 34,900 |
2025-01-17 | 34,600 | 71,000 | 32,100 | 39,100 | 2,500 | 31,900 |
2025-01-10 | 35,800 | 63,100 | 32,300 | 33,800 | 3,500 | 29,300 |
2024-12-27 | 33,900 | 39,400 | 31,500 | 14,900 | 2,400 | 24,500 |
2024-12-20 | 37,400 | 29,800 | 31,700 | 7,700 | 5,700 | 22,100 |
2024-12-13 | 37,900 | 26,700 | 31,600 | 7,200 | 6,300 | 19,500 |
2024-12-06 | 38,200 | 27,500 | 31,600 | 8,000 | 6,600 | 19,500 |
2024-11-29 | 38,200 | 28,100 | 31,600 | 7,900 | 6,600 | 20,200 |
2024-11-22 | 44,300 | 20,900 | 31,800 | 6,900 | 12,500 | 14,000 |
2024-11-15 | 53,500 | 19,700 | 31,800 | 6,400 | 21,700 | 13,300 |
2024-11-08 | 51,400 | 20,800 | 31,600 | 6,800 | 19,800 | 14,000 |
2024-11-01 | 48,100 | 20,000 | 31,900 | 7,200 | 16,200 | 12,800 |
2024-10-25 | 44,600 | 23,200 | 32,700 | 7,900 | 11,900 | 15,300 |
2024-10-18 | 42,100 | 19,200 | 26,500 | 6,100 | 15,600 | 13,100 |
2024-10-11 | 44,600 | 20,000 | 26,700 | 6,800 | 17,900 | 13,200 |
2024-10-04 | 44,700 | 20,100 | 27,700 | 7,700 | 17,000 | 12,400 |
2024-09-27 | 54,800 | 21,200 | 38,400 | 7,500 | 16,400 | 13,700 |
2024-09-20 | 427,800 | 30,100 | 407,400 | 9,700 | 20,400 | 20,400 |
2024-09-13 | 227,300 | 27,000 | 207,000 | 9,700 | 20,300 | 17,300 |
2024-09-06 | 114,100 | 24,500 | 97,200 | 10,600 | 16,900 | 13,900 |
2024-08-30 | 57,300 | 24,800 | 42,300 | 11,800 | 15,000 | 13,000 |
2024-08-23 | 41,500 | 27,000 | 28,900 | 13,000 | 12,600 | 14,000 |
2024-08-16 | 39,300 | 25,400 | 27,200 | 10,600 | 12,100 | 14,800 |
2024-08-09 | 36,400 | 30,400 | 26,100 | 10,900 | 10,300 | 19,500 |
2024-08-02 | 40,200 | 34,500 | 25,600 | 14,600 | 14,600 | 19,900 |
2024-07-26 | 37,800 | 36,700 | 23,700 | 16,500 | 14,100 | 20,200 |
2024-07-19 | 38,100 | 35,800 | 23,800 | 16,900 | 14,300 | 18,900 |
2024-07-12 | 40,100 | 36,900 | 23,600 | 17,700 | 16,500 | 19,200 |
2024-07-05 | 40,300 | 37,700 | 23,600 | 18,100 | 16,700 | 19,600 |
2024-06-28 | 42,300 | 41,100 | 23,600 | 19,300 | 18,700 | 21,800 |
2024-06-21 | 40,500 | 42,000 | 23,600 | 19,100 | 16,900 | 22,900 |
2024-06-14 | 39,100 | 52,400 | 23,500 | 19,100 | 15,600 | 33,300 |
2024-06-07 | 38,200 | 65,100 | 23,500 | 21,300 | 14,700 | 43,800 |
2024-05-31 | 45,000 | 76,200 | 29,500 | 24,100 | 15,500 | 52,100 |
2024-05-24 | 34,700 | 78,800 | 29,800 | 26,200 | 4,900 | 52,600 |
2024-05-17 | 34,500 | 63,500 | 29,500 | 20,200 | 5,000 | 43,300 |
2024-05-10 | 35,000 | 57,600 | 29,500 | 19,200 | 5,500 | 38,400 |
2024-05-02 | 33,500 | 47,100 | 29,500 | 19,300 | 4,000 | 27,800 |
2024-04-26 | 33,600 | 45,600 | 29,600 | 18,100 | 4,000 | 27,500 |
2024-04-19 | 33,900 | 51,700 | 29,700 | 18,800 | 4,200 | 32,900 |
2024-04-12 | 33,300 | 53,400 | 29,600 | 21,100 | 3,700 | 32,300 |
2024-04-05 | 32,800 | 59,900 | 29,600 | 21,500 | 3,200 | 38,400 |
2024-03-29 | 33,800 | 65,600 | 29,600 | 29,300 | 4,200 | 36,300 |
2024-03-22 | 36,900 | 69,800 | 30,300 | 22,600 | 6,600 | 47,200 |
2024-03-15 | 36,800 | 71,600 | 30,100 | 22,600 | 6,700 | 49,000 |
2024-03-08 | 38,300 | 82,800 | 29,800 | 28,400 | 8,500 | 54,400 |
2024-03-01 | 36,200 | 90,000 | 29,500 | 26,000 | 6,700 | 64,000 |
2024-02-22 | 35,800 | 115,000 | 29,600 | 33,900 | 6,200 | 81,100 |
2024-02-16 | 31,800 | 111,400 | 29,500 | 32,800 | 2,300 | 78,600 |
2024-02-09 | 34,200 | 123,700 | 29,500 | 35,300 | 4,700 | 88,400 |
2024-02-02 | 32,000 | 74,900 | 29,500 | 25,200 | 2,500 | 49,700 |
2024-01-26 | 30,600 | 70,800 | 29,500 | 27,400 | 1,100 | 43,400 |
2024-01-19 | 30,700 | 61,100 | 29,500 | 25,600 | 1,200 | 35,500 |
2024-01-12 | 31,100 | 62,800 | 29,500 | 25,800 | 1,600 | 37,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9759 | 1 | 株式会社NSD | 2025-06-07 13:22:52 |
9759 | 2 | 第55回定時株主総会「第3号議案」に関する補足について[PDF:687KB] | 2024-06-21 21:55:25 |
9759 | 2 | 電子公告 | 株式会社NSD | 2024-06-14 22:33:15 |
9759 | 2 | 株主の皆様の個人情報取扱い | 株式会社NSD | 2024-06-14 22:33:14 |
9759 | 2 | ディスクロージャー・ポリシー | 株式会社NSD | 2024-06-14 22:33:13 |
9759 | 2 | 定款・株式取扱規則 | 株式会社NSD | 2024-06-14 22:33:12 |
9759 | 2 | よくあるご質問 | 株式会社NSD | 2024-06-14 22:33:11 |
9759 | 2 | IRカレンダー | 株式会社NSD | 2024-06-14 22:33:10 |
9759 | 2 | IRニュース | 株式会社NSD | 2024-06-14 22:33:09 |
9759 | 2 | NSDの株主優待 | 株式会社NSD | 2024-06-14 22:33:08 |