2016 |
06/16 | 674 | 674 | 674 | 674 | 0% | 1,800 | 94億3352万 | +0.15% |
06/15 | (5%ルール)エヌジェーケー(1.25%)エヌ・ティ・ティ・データ(50.53%) |
06/15 | 674 | 674 | 674 | 674 | 0% | 5,000 | 94億3352万 | +0.15% |
06/14 | 674 | 674 | 674 | 674 | 0% | 14,100 | 94億3352万 | +0.75% |
06/13 | 674 | 674 | 674 | 674 | 0% | 7,300 | 94億3352万 | +1.81% |
06/10 | 674 | 674 | 674 | 674 | 0% | 8,300 | 94億3352万 | +3.06% |
06/09 | 674 | 674 | 674 | 674 | 0% | 8,600 | 94億3352万 | +4.17% |
06/08 | 675 | 675 | 674 | 674 | 0% | 11,300 | 94億3352万 | +5.48% |
06/07 | 674 | 675 | 674 | 674 | 0% | 11,200 | 94億3352万 | +6.81% |
06/06 | 674 | 675 | 673 | 674 | +0.15% | 42,900 | 94億3352万 | +8.01% |
06/03 | 673 | 674 | 673 | 673 | 0% | 27,300 | 94億1952万 | +9.25% |
06/02 | 673 | 674 | 673 | 673 | 0% | 15,500 | 94億1952万 | +10.69% |
06/01 | 673 | 674 | 673 | 673 | 0% | 51,100 | 94億1952万 | +11.98% |
05/31 | 672 | 673 | 672 | 673 | +0.15% | 41,200 | 94億1952万 | +13.68% |
05/30 | 673 | 673 | 672 | 672 | 0% | 18,200 | 94億552万 | +15.07% |
05/27 | 672 | 673 | 672 | 672 | 0% | 11,400 | 94億552万 | +16.87% |
05/26 | 673 | 673 | 672 | 672 | 0% | 25,600 | 94億552万 | +18.52% |
05/25 | 673 | 673 | 672 | 672 | -0.15% | 37,600 | 94億552万 | +20.65% |
05/24 | 673 | 673 | 672 | 673 | +0.15% | 252,600 | 94億1952万 | +22.81% |
05/23 | 673 | 673 | 672 | 672 | -0.15% | 31,400 | 94億552万 | +24.68% |
05/20 | (IR情報)14:30 役員の異動に関するお知らせ |
05/20 | 673 | 673 | 672 | 673 | 0% | 98,400 | 94億1952万 | +26.98% |
05/19 | 673 | 673 | 672 | 673 | +0.15% | 44,200 | 94億1952万 | +29.17% |
05/18 | 673 | 673 | 672 | 672 | 0% | 65,000 | 94億552万 | +31.51% |
05/17 | (5%ルール)カガ(7.14%)谷村外志男(1.4%) |
05/17 | 672 | 673 | 672 | 672 | 0% | 59,600 | 94億552万 | +34.13% |
05/16 | 672 | 673 | 672 | 672 | 0% | 274,900 | 94億552万 | +36.59% |
05/13 | 673 | 673 | 672 | 672 | 0% | 217,400 | 94億552万 | +39.13% |
05/12 | 672 | 673 | 672 | 672 | +16.46% | 740,400 | 94億552万 | +41.47% |
05/11 | 577 | 577 | 577 | 577 | +16.1% | 1,100 | 80億7587万 | +23.82% |
05/10 | (IR情報)15:00 支配株主である株式会社エヌ・ティ・ティ・データによる当社株式に対する公開買付けの実施及び応募の推奨に関する意見表明のお知らせ |
05/10 | (IR情報)15:00 平成28年3月期決算短信〔日本基準〕(連結) |
05/10 | 481 | 497 | 481 | 497 | +3.33% | 2,000 | 69億5617万 | +7.81% |
05/09 | 491 | 491 | 481 | 481 | -2.04% | 1,100 | 67億3223万 | +4.79% |
05/06 | 468 | 500 | 468 | 491 | +4.25% | 5,100 | 68億7219万 | +7.21% |
05/02 | 460 | 471 | 460 | 471 | -3.88% | 2,100 | 65億9226万 | +3.06% |
04/28 | 477 | 490 | 470 | 490 | +2.73% | 19,000 | 68億5819万 | +7.22% |
04/27 | 486 | 486 | 477 | 477 | -1.85% | 2,100 | 66億7624万 | +4.84% |
04/26 | 481 | 486 | 481 | 486 | +1.04% | 1,800 | 68億221万 | +7.05% |
04/25 | 486 | 494 | 481 | 481 | +0.84% | 7,500 | 67億3223万 | +6.18% |
04/22 | 466 | 478 | 466 | 477 | +2.58% | 11,700 | 66億7624万 | +5.53% |
04/21 | 472 | 472 | 462 | 465 | +0.22% | 3,500 | 65億828万 | +3.33% |
04/20 | 466 | 467 | 460 | 464 | +0.43% | 3,600 | 64億9429万 | +3.11% |
04/19 | 449 | 500 | 449 | 462 | +2.67% | 14,200 | 64億6630万 | +2.9% |
04/18 | 450 | 450 | 450 | 450 | +1.58% | 700 | 62億9834万 | +0.22% |
04/15 | 443 | 443 | 443 | 443 | 0% | 100 | 62億37万 | -1.12% |
04/14 | 442 | 445 | 441 | 443 | +0.45% | 4,000 | 62億37万 | -1.12% |
04/13 | 439 | 445 | 429 | 441 | -3.08% | 3,500 | 61億7237万 | -1.56% |
04/11 | 455 | 455 | 455 | 455 | +4.12% | 100 | 63億6832万 | +1.56% |
04/08 | 425 | 437 | 421 | 437 | +2.82% | 600 | 61億1639万 | -2.24% |
04/07 | 418 | 425 | 418 | 425 | 0% | 3,400 | 59億4843万 | -4.92% |
04/06 | 444 | 444 | 415 | 425 | -4.49% | 4,000 | 59億4843万 | -4.92% |
04/05 | 454 | 454 | 445 | 445 | -1.98% | 1,800 | 62億2836万 | -0.45% |
04/04 | 455 | 455 | 450 | 454 | -0.22% | 3,300 | 63億5433万 | +1.57% |
04/01 | 457 | 457 | 453 | 455 | +1.34% | 10,100 | 63億6832万 | +2.02% |
03/31 | 445 | 449 | 445 | 449 | 0% | 13,000 | 62億8434万 | +0.9% |
03/30 | 464 | 464 | 442 | 449 | -1.54% | 10,000 | 62億8434万 | +1.13% |
03/29 | 452 | 456 | 452 | 456 | -1.3% | 300 | 63億8232万 | +2.93% |
03/28 | 459 | 462 | 456 | 462 | -1.07% | 700 | 64億6630万 | +4.52% |
03/25 | 470 | 470 | 465 | 467 | +1.52% | 3,800 | 65億3628万 | +5.9% |
03/24 | 454 | 460 | 454 | 460 | +1.32% | 1,000 | 64億3830万 | +4.78% |
03/23 | 453 | 457 | 453 | 454 | +0.22% | 1,600 | 63億5433万 | +3.89% |
03/22 | 453 | 453 | 450 | 453 | +1.12% | 1,400 | 63億4033万 | +3.9% |
03/18 | 449 | 453 | 446 | 448 | -0.22% | 1,600 | 62億7035万 | +2.99% |
03/17 | 450 | 456 | 449 | 449 | -0.22% | 3,900 | 62億8434万 | +3.7% |
03/16 | 446 | 450 | 443 | 450 | -0.44% | 3,300 | 62億9834万 | +3.93% |
03/15 | 454 | 454 | 452 | 452 | 0% | 300 | 63億2633万 | +4.63% |
03/14 | 441 | 452 | 441 | 452 | +2.49% | 1,500 | 63億2633万 | +4.63% |
03/11 | 444 | 444 | 441 | 441 | -0.68% | 900 | 61億7237万 | +2.08% |
03/10 | 444 | 444 | 444 | 444 | 0% | 700 | 62億1436万 | +2.54% |
03/09 | 444 | 444 | 444 | 444 | +1.37% | 100 | 62億1436万 | +2.3% |
03/08 | 440 | 444 | 437 | 438 | -0.45% | 1,000 | 61億3038万 | +0.69% |
03/07 | 436 | 444 | 436 | 440 | +0.92% | 1,600 | 61億5838万 | +0.69% |
03/04 | 434 | 444 | 429 | 436 | +0.46% | 4,600 | 61億239万 | -0.46% |
03/03 | 429 | 447 | 429 | 434 | +1.17% | 4,400 | 60億7440万 | -0.91% |
03/02 | 425 | 443 | 425 | 429 | +0.94% | 3,300 | 60億442万 | -1.83% |
03/01 | 430 | 430 | 425 | 425 | -1.16% | 500 | 59億4843万 | -2.75% |
02/29 | 438 | 446 | 430 | 430 | 0% | 2,500 | 60億1841万 | -1.6% |
02/26 | 439 | 439 | 430 | 430 | -0.92% | 1,200 | 60億1841万 | -1.6% |
02/25 | 429 | 436 | 428 | 434 | +1.17% | 4,700 | 60億7440万 | -0.69% |
02/24 | 420 | 429 | 419 | 429 | 0% | 3,900 | 60億442万 | -1.83% |
02/23 | 428 | 429 | 427 | 429 | -0.23% | 1,200 | 60億442万 | -2.05% |
02/22 | 420 | 430 | 420 | 430 | +2.38% | 700 | 60億1841万 | -2.05% |
02/19 | 430 | 430 | 409 | 420 | -1.87% | 5,100 | 58億7845万 | -4.55% |
02/18 | 412 | 428 | 412 | 428 | +3.88% | 2,000 | 59億9042万 | -3.39% |
02/17 | 422 | 422 | 403 | 412 | -2.37% | 6,200 | 57億6648万 | -7.83% |
02/16 | 424 | 424 | 420 | 422 | +0.24% | 5,000 | 59億644万 | -6.22% |
02/15 | 426 | 426 | 421 | 421 | +0.72% | 3,000 | 58億9245万 | -7.27% |
02/12 | 406 | 430 | 402 | 418 | -2.79% | 8,000 | 58億5046万 | -8.53% |
02/10 | 435 | 435 | 422 | 430 | -1.15% | 1,100 | 60億1841万 | -6.93% |
02/09 | 445 | 467 | 411 | 435 | -4.19% | 6,600 | 60億8840万 | -6.45% |
02/08 | 455 | 455 | 447 | 454 | -0.22% | 2,800 | 63億5433万 | -3.2% |
02/05 | 462 | 462 | 447 | 455 | -1.52% | 3,700 | 63億6832万 | -3.4% |
02/04 | 473 | 473 | 462 | 462 | -2.33% | 1,200 | 64億6630万 | -2.53% |
02/03 | 470 | 473 | 465 | 473 | +0.21% | 1,000 | 66億2026万 | -0.63% |
02/02 | 470 | 473 | 470 | 472 | -0.21% | 1,200 | 66億626万 | -1.26% |
02/01 | 478 | 478 | 462 | 473 | +2.6% | 2,400 | 66億2026万 | -1.46% |
01/29 | (IR情報)14:30 平成28年3月期第3四半期決算短信〔日本基準〕(連結) |
01/29 | 431 | 461 | 431 | 461 | +6.47% | 4,000 | 64億5230万 | -4.36% |
01/28 | 428 | 436 | 428 | 433 | +1.17% | 3,700 | 60億6040万 | -10.72% |
01/27 | 426 | 430 | 426 | 428 | +0.47% | 1,000 | 59億9042万 | -12.65% |
01/26 | 425 | 430 | 422 | 426 | +0.24% | 900 | 59億6243万 | -13.77% |
01/25 | 442 | 442 | 425 | 425 | -1.39% | 6,700 | 59億4843万 | -14.83% |
01/22 | 419 | 438 | 418 | 431 | +2.13% | 5,400 | 60億3241万 | -14.31% |
01/21 | 427 | 432 | 400 | 422 | -1.63% | 9,600 | 59億644万 | -16.93% |
01/20 | 450 | 450 | 425 | 429 | -4.67% | 4,800 | 60億442万 | -16.54% |