9759--NSD-【情報・通信業】【ソフト専業】金融機関向けパッケージソフトを強化
売上高:1012630-当期純利益:102620-総資産:864050-時価:296786000----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
202503103,4193,4203,3703,389168,300-5100%99%119%▼▼▼101%102%103%95%100%
202503113,3383,3693,3023,366200,900-2399%101%119%▼▼▼▼101%103%103%94%100%
202503123,3403,3793,3293,357181,800-9100%101%90%▼▼▼▼▼101%103%103%94%100%
202503133,3513,4163,3413,400162,30043101%101%89%100%102%99%95%101%
202503143,3773,4143,3573,391158,200-9100%100%97%100%101%99%95%101%
202503173,3803,4093,3743,386127,300-5100%100%80%▼▼101%101%99%95%101%
202503183,3903,4633,3843,434190,40048101%101%150%100%99%98%97%102%
202503193,4343,4593,4343,43767,1003100%100%35%▲▲100%99%101%97%102%
202503213,4353,4763,4193,426121,800-11100%100%182%100%100%101%96%102%
202503243,4263,4263,3983,413102,900-13100%100%84%▼▼100%101%103%98%102%
202503253,4133,4193,3973,403111,000-10100%100%108%▼▼▼100%98%103%98%101%
202503263,4003,4133,3873,399176,700-4100%100%159%▼▼▼▼101%98%104%98%101%
202503273,3803,4183,3643,414208,90015100%101%118%101%97%103%98%102%
202503283,4003,4623,3923,437202,80023101%101%97%▲▲98%96%103%99%102%
202503313,4103,4323,3293,344234,100-9397%98%115%99%96%105%96%100%
202504013,3503,3803,3273,327126,100-1799%99%54%▼▼98%94%105%95%100%
202504023,3463,3483,2733,295151,300-3299%98%120%▼▼▼101%101%108%95%100%
202504033,2503,3083,2333,284193,600-11100%101%128%▼▼▼▼99%101%108%95%100%
202504043,2503,2673,1883,228188,800-5698%99%98%▼▼▼▼▼101%107%113%94%100%
202504083,1003,1683,0913,131184,800-9797%101%98%▼▼▼▼▼▼101%108%113%91%100%
202504093,1023,1583,1003,137174,6006100%101%94%102%104%108%91%100%
202504103,2333,3093,2113,290131,100153105%102%75%▲▲100%103%106%96%105%
202504113,2853,2973,2133,297167,3007100%100%128%▲▲▲100%104%105%96%105%
202504143,3203,3683,3073,307111,40010100%100%67%▲▲▲▲101%105%105%96%106%
202504153,3193,3383,3163,336101,60029101%101%91%▲▲▲▲▲101%105%105%97%107%
202504163,3403,3873,3403,37195,50035101%101%94%▲▲▲▲▲▲100%104%104%98%108%
202504173,3703,3833,3603,37166,3000100%100%69%--102%102%103%98%108%
202504183,4003,4623,3973,458112,30087103%102%169%101%99%101%100%110%
202504213,4463,4993,4463,47090,20012100%101%80%▲▲101%97%101%100%111%
202504223,4993,5213,4683,517151,40047101%101%168%▲▲▲99%96%101%100%112%
202504233,5243,5293,4693,475195,500-4299%99%129%99%98%102%99%111%
202504243,4673,4903,4123,418105,300-5798%99%54%▼▼99%102%105%97%109%
202504253,4023,4173,3783,383124,300-3599%99%118%▼▼▼101%103%106%96%108%
202504283,3803,4143,3763,399139,90016100%101%113%98%102%105%97%109%
202504303,4133,4133,3593,359123,400-4099%98%88%101%103%107%96%107%
202505013,3643,4133,3503,413147,00054102%101%119%102%101%105%97%109%
202505023,4013,4993,3903,459163,60046101%102%111%▲▲102%99%104%98%110%
202505073,4403,5183,4373,495167,40036101%102%102%▲▲▲100%97%103%99%112%
202505083,4903,5153,4513,474109,400-2199%100%65%101%99%105%99%111%
202505093,4043,5423,3913,425379,300-4999%101%347%▼▼99%99%104%97%109%
202505123,4403,4703,4043,422135,200-3100%99%36%▼▼▼99%101%104%97%104%
202505133,4393,4653,3953,398102,800-2499%99%76%▼▼▼▼99%103%106%97%103%
202505143,3903,4093,3443,361112,400-3799%99%109%▼▼▼▼▼101%104%107%96%102%
202505153,3373,3893,3173,373105,30012100%101%94%100%104%105%96%101%
202505163,4003,4553,3963,407133,90034101%100%127%▲▲103%105%104%97%101%
202505193,3923,4853,3903,485140,40078102%103%105%▲▲▲100%103%101%99%104%
202505203,4713,5293,4593,475155,600-10100%100%111%100%102%100%99%103%
202505213,4803,4863,3993,464155,200-11100%100%100%▼▼103%103%101%98%103%
202505223,4503,5593,4463,551255,10087103%103%164%99%101%97%100%106%
202505233,5503,5613,5203,532158,900-1999%99%62%100%100%0%99%105%
202505263,5793,5983,5603,566118,80034101%100%75%99%99%0%100%106%
202505273,5803,5843,5483,56074,600-6100%99%63%99%98%0%100%106%
202505283,5713,5713,5253,53497,700-2699%99%131%▼▼100%98%0%99%105%
202505293,5693,5983,5603,586135,20052101%100%138%101%99%0%100%107%
202505303,5343,5913,5343,562221,100-2499%101%164%100%98%0%99%106%
202506023,5273,5553,4913,511150,700-5199%100%68%▼▼99%98%0%98%104%
202506033,5063,5063,4633,487139,700-2499%99%93%▼▼▼100%0%0%97%104%
202506043,4803,5113,4553,491126,2004100%100%90%100%0%0%97%104%
202506053,4713,4863,4523,468113,600-2399%100%90%99%0%0%97%103%
202506063,4703,4863,4513,45193,500-17100%99%82%▼▼%%%96%103%

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
2025-05-3046,80023,50038,8009,3008,00014,200
2025-05-2346,90026,90038,80011,5008,10015,400
2025-05-1641,80034,50038,10017,0003,70017,500
2025-05-0942,10034,50038,10016,5004,00018,000
2025-05-0243,10040,00039,50015,7003,60024,300
2025-04-2538,10039,30033,10017,4005,00021,900
2025-04-1838,90037,50033,20017,3005,70020,200
2025-04-1137,90037,30033,10016,3004,80021,000
2025-04-0437,00035,20032,90013,0004,10022,200
2025-03-2836,90032,70033,00012,2003,90020,500
2025-03-2136,20033,30033,60012,3002,60021,000
2025-03-1435,90030,60032,90012,6003,00018,000
2025-03-0737,00032,70032,70013,9004,30018,800
2025-02-2837,20032,60032,70013,9004,50018,700
2025-02-2138,00029,00033,20013,5004,80015,500
2025-02-1444,30034,40033,60014,30010,70020,100
2025-02-0736,20051,20033,30026,8002,90024,400
2025-01-3133,00067,30032,10032,90090034,400
2025-01-2434,60078,80032,10043,9002,50034,900
2025-01-1734,60071,00032,10039,1002,50031,900
2025-01-1035,80063,10032,30033,8003,50029,300
2024-12-2733,90039,40031,50014,9002,40024,500
2024-12-2037,40029,80031,7007,7005,70022,100
2024-12-1337,90026,70031,6007,2006,30019,500
2024-12-0638,20027,50031,6008,0006,60019,500
2024-11-2938,20028,10031,6007,9006,60020,200
2024-11-2244,30020,90031,8006,90012,50014,000
2024-11-1553,50019,70031,8006,40021,70013,300
2024-11-0851,40020,80031,6006,80019,80014,000
2024-11-0148,10020,00031,9007,20016,20012,800
2024-10-2544,60023,20032,7007,90011,90015,300
2024-10-1842,10019,20026,5006,10015,60013,100
2024-10-1144,60020,00026,7006,80017,90013,200
2024-10-0444,70020,10027,7007,70017,00012,400
2024-09-2754,80021,20038,4007,50016,40013,700
2024-09-20427,80030,100407,4009,70020,40020,400
2024-09-13227,30027,000207,0009,70020,30017,300
2024-09-06114,10024,50097,20010,60016,90013,900
2024-08-3057,30024,80042,30011,80015,00013,000
2024-08-2341,50027,00028,90013,00012,60014,000
2024-08-1639,30025,40027,20010,60012,10014,800
2024-08-0936,40030,40026,10010,90010,30019,500
2024-08-0240,20034,50025,60014,60014,60019,900
2024-07-2637,80036,70023,70016,50014,10020,200
2024-07-1938,10035,80023,80016,90014,30018,900
2024-07-1240,10036,90023,60017,70016,50019,200
2024-07-0540,30037,70023,60018,10016,70019,600
2024-06-2842,30041,10023,60019,30018,70021,800
2024-06-2140,50042,00023,60019,10016,90022,900
2024-06-1439,10052,40023,50019,10015,60033,300
2024-06-0738,20065,10023,50021,30014,70043,800
2024-05-3145,00076,20029,50024,10015,50052,100
2024-05-2434,70078,80029,80026,2004,90052,600
2024-05-1734,50063,50029,50020,2005,00043,300
2024-05-1035,00057,60029,50019,2005,50038,400
2024-05-0233,50047,10029,50019,3004,00027,800
2024-04-2633,60045,60029,60018,1004,00027,500
2024-04-1933,90051,70029,70018,8004,20032,900
2024-04-1233,30053,40029,60021,1003,70032,300
2024-04-0532,80059,90029,60021,5003,20038,400
2024-03-2933,80065,60029,60029,3004,20036,300
2024-03-2236,90069,80030,30022,6006,60047,200
2024-03-1536,80071,60030,10022,6006,70049,000
2024-03-0838,30082,80029,80028,4008,50054,400
2024-03-0136,20090,00029,50026,0006,70064,000
2024-02-2235,800115,00029,60033,9006,20081,100
2024-02-1631,800111,40029,50032,8002,30078,600
2024-02-0934,200123,70029,50035,3004,70088,400
2024-02-0232,00074,90029,50025,2002,50049,700
2024-01-2630,60070,80029,50027,4001,10043,400
2024-01-1930,70061,10029,50025,6001,20035,500
2024-01-1231,10062,80029,50025,8001,60037,000

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025041515:30NSD 役員人事に関するお知らせ
2025031015:30NSD 2025年2月の月次売上高(速報)に関するお知らせ
2025021217:30NSD 自己株式の取得状況及び取得終了に関するお知らせ
2025020310:00NSD 自己株式の取得状況に関するお知らせ
2025010610:00NSD 自己株式の取得状況に関するお知らせ
2024122017:00NSD 組織変更及び役員人事に関するお知らせ
2024120915:30NSD 2024年11月の月次売上高(速報)に関するお知らせ
2024120210:00NSD 自己株式の取得状況に関するお知らせ
2024090915:00NSD 2024年8月の月次売上高(速報)に関するお知らせ
2024082815:00NSD 組織変更及び役員人事に関するお知らせ
2024073115:00NSD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024071916:40NSD 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
2024070109:00NSD 連結子会社の吸収合併完了に関するお知らせ
2024062815:00NSD 株式会社アートホールディングスの完全子会社化に関するお知らせ
2024062615:00NSD 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
2024061115:00NSD 2024年5月の月次売上高(速報)に関するお知らせ
2024050815:00NSD 2024年3月期 決算短信〔日本基準〕(連結)
2024041515:00NSD 役員人事に関するお知らせ
2024031911:00NSD 自己株式の消却完了に関するお知らせ
2024031317:40NSD 自己株式の取得状況及び取得終了に関するお知らせ
2024031115:00NSD 2024年2月の月次売上高(速報)に関するお知らせ
2024030110:00NSD 自己株式の取得状況に関するお知らせ
2024020615:00NSD 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020615:00NSD 2024年3月期 期末配当予想の修正(増配)に関するお知らせ
2024020615:00NSD 自己株式の取得及び消却に関するお知らせ
2024020615:00NSD 連結子会社間の合併に関するお知らせ
2024020615:00NSD 組織変更及び役員人事に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VVO03502025-06-06 12:52株式会社NSDFMR LLC変更報告書(特例対象株券等)
S100T7NJ3502024-04-05 11:07株式会社NSDFMR LLC変更報告書(特例対象株券等)
S100T0223502024-03-05 14:33株式会社NSDIPC株式会社変更報告書

企業サイト更新情報