| 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 | 5,730 | 5,810 | 5,710 | 5,800 | 46,800 | 50 | 101% | 101% | 114% | ▲ | 99% | 100% | 98% | 99% | 103% |
| 20240726 | 5,800 | 5,800 | 5,730 | 5,750 | 27,200 | -50 | 99% | 99% | 58% | ▼ | 101% | 98% | 99% | 98% | 102% |
| 20240729 | 5,760 | 5,800 | 5,740 | 5,800 | 25,400 | 50 | 101% | 101% | 93% | ▲ | 99% | 94% | 98% | 99% | 103% |
| 20240730 | 5,820 | 5,820 | 5,760 | 5,790 | 26,800 | -10 | 100% | 99% | 106% | ▼ | 101% | 94% | 99% | 99% | 103% |
| 20240731 | 5,750 | 5,850 | 5,750 | 5,820 | 29,400 | 30 | 101% | 101% | 110% | ▲ | 98% | 93% | 98% | 99% | 102% |
| 20240801 | 5,810 | 5,810 | 5,670 | 5,670 | 47,600 | -150 | 97% | 98% | 162% | ▼ | 99% | 96% | 103% | 97% | 100% |
| 20240802 | 5,570 | 5,580 | 5,470 | 5,490 | 62,500 | -180 | 97% | 99% | 131% | ▼▼ | 98% | 101% | 108% | 94% | 100% |
| 20240805 | 5,290 | 5,420 | 5,120 | 5,190 | 81,200 | -300 | 95% | 98% | 130% | ▼▼▼ | 104% | 103% | 110% | 88% | 100% |
| 20240806 | 5,190 | 5,470 | 5,190 | 5,410 | 70,100 | 220 | 104% | 104% | 86% | ▲ | 102% | 103% | 109% | 92% | 104% |
| 20240807 | 5,220 | 5,400 | 5,160 | 5,310 | 73,800 | -100 | 98% | 102% | 105% | ▼ | 102% | 102% | 108% | 90% | 102% |
| 20240808 | 5,270 | 5,370 | 5,250 | 5,360 | 59,500 | 50 | 101% | 102% | 81% | ▲ | 97% | 99% | 105% | 91% | 103% |
| 20240809 | 5,460 | 5,460 | 5,220 | 5,280 | 67,400 | -80 | 99% | 97% | 113% | ▼ | 101% | 104% | 108% | 90% | 102% |
| 20240813 | 5,300 | 5,370 | 5,290 | 5,340 | 41,700 | 60 | 101% | 101% | 62% | ▲ | 99% | 103% | 105% | 92% | 103% |
| 20240814 | 5,430 | 5,430 | 5,350 | 5,400 | 36,100 | 60 | 101% | 99% | 87% | ▲▲ | 99% | 104% | 105% | 93% | 104% |
| 20240815 | 5,400 | 5,400 | 5,330 | 5,330 | 42,200 | -70 | 99% | 99% | 117% | ▼ | 101% | 105% | 105% | 92% | 103% |
| 20240816 | 5,390 | 5,420 | 5,350 | 5,420 | 27,900 | 90 | 102% | 101% | 66% | ▲ | 101% | 104% | 103% | 93% | 104% |
| 20240819 | 5,460 | 5,520 | 5,430 | 5,510 | 48,100 | 90 | 102% | 101% | 172% | ▲▲ | 100% | 102% | 100% | 95% | 106% |
| 20240820 | 5,570 | 5,630 | 5,510 | 5,580 | 56,800 | 70 | 101% | 100% | 118% | ▲▲▲ | 101% | 103% | 100% | 96% | 108% |
| 20240821 | 5,570 | 5,630 | 5,560 | 5,600 | 28,500 | 20 | 100% | 101% | 50% | ▲▲▲▲ | 101% | 101% | 99% | 96% | 108% |
| 20240822 | 5,630 | 5,670 | 5,600 | 5,670 | 30,400 | 70 | 101% | 101% | 107% | ▲▲▲▲▲ | 100% | 100% | 97% | 97% | 109% |
| 20240823 | 5,690 | 5,730 | 5,660 | 5,690 | 29,300 | 20 | 100% | 100% | 96% | ▲▲▲▲▲▲ | 100% | 100% | 96% | 98% | 110% |
| 20240826 | 5,680 | 5,700 | 5,640 | 5,660 | 22,000 | -30 | 99% | 100% | 75% | ▼ | 100% | 100% | 95% | 97% | 109% |
| 20240827 | 5,690 | 5,720 | 5,680 | 5,710 | 23,500 | 50 | 101% | 100% | 107% | ▲ | 100% | 99% | 95% | 98% | 110% |
| 20240828 | 5,690 | 5,690 | 5,660 | 5,680 | 15,000 | -30 | 99% | 100% | 64% | ▼ | 99% | 98% | 94% | 98% | 109% |
| 20240829 | 5,720 | 5,720 | 5,650 | 5,680 | 20,400 | 0 | 100% | 99% | 136% | -- | 99% | 97% | 94% | 99% | 109% |
| 20240830 | 5,720 | 5,720 | 5,680 | 5,680 | 34,100 | 0 | 100% | 99% | 167% | -- | 99% | 98% | 95% | 99% | 109% |
| 20240902 | 5,670 | 5,680 | 5,580 | 5,610 | 38,900 | -70 | 99% | 99% | 114% | ▼ | 100% | 99% | 96% | 98% | 108% |
| 20240903 | 5,610 | 5,640 | 5,590 | 5,590 | 17,900 | -20 | 100% | 100% | 46% | ▼▼ | 99% | 99% | 97% | 98% | 106% |
| 20240904 | 5,560 | 5,590 | 5,530 | 5,530 | 45,400 | -60 | 99% | 99% | 254% | ▼▼▼ | 100% | 98% | 97% | 97% | 105% |
| 20240905 | 5,540 | 5,620 | 5,530 | 5,560 | 33,600 | 30 | 101% | 100% | 74% | ▲ | 99% | 94% | 96% | 97% | 105% |
| 20240906 | 5,590 | 5,610 | 5,510 | 5,540 | 32,400 | -20 | 100% | 99% | 96% | ▼ | 101% | 98% | 99% | 97% | 105% |
| 20240909 | 5,450 | 5,480 | 5,420 | 5,480 | 52,200 | -60 | 99% | 101% | 161% | ▼▼ | 99% | 98% | 99% | 96% | 103% |
| 20240910 | 5,460 | 5,460 | 5,390 | 5,420 | 95,000 | -60 | 99% | 99% | 182% | ▼▼▼ | 98% | 100% | 98% | 95% | 102% |
| 20240911 | 5,350 | 5,360 | 5,210 | 5,230 | 95,000 | -190 | 96% | 98% | 100% | ▼▼▼▼ | 100% | 102% | 99% | 92% | 100% |
| 20240912 | 5,240 | 5,290 | 5,220 | 5,240 | 92,000 | 10 | 100% | 100% | 97% | ▲ | 101% | 101% | 98% | 92% | 100% |
| 20240913 | 5,280 | 5,340 | 5,270 | 5,340 | 62,000 | 100 | 102% | 101% | 67% | ▲▲ | 100% | 101% | 97% | 94% | 102% |
| 20240917 | 5,340 | 5,390 | 5,320 | 5,340 | 59,100 | 0 | 100% | 100% | 95% | -- | 100% | 101% | 97% | 94% | 102% |
| 20240918 | 5,340 | 5,380 | 5,290 | 5,320 | 55,300 | -20 | 100% | 100% | 94% | ▼ | 99% | 101% | 98% | 93% | 102% |
| 20240919 | 5,340 | 5,360 | 5,300 | 5,300 | 44,400 | -20 | 100% | 99% | 80% | ▼▼ | 101% | 102% | 99% | 93% | 101% |
| 20240920 | 5,300 | 5,400 | 5,300 | 5,350 | 103,200 | 50 | 101% | 101% | 232% | ▲ | 100% | 98% | 98% | 94% | 102% |
| 20240924 | 5,370 | 5,420 | 5,370 | 5,370 | 58,400 | 20 | 100% | 100% | 57% | ▲▲ | 100% | 96% | 98% | 94% | 103% |
| 20240925 | 5,360 | 5,380 | 5,330 | 5,350 | 78,800 | -20 | 100% | 100% | 135% | ▼ | 100% | 96% | 97% | 94% | 102% |
| 20240926 | 5,390 | 5,390 | 5,330 | 5,380 | 145,700 | 30 | 101% | 100% | 185% | ▲ | 101% | 100% | 101% | 95% | 103% |
| 20240927 | 5,180 | 5,280 | 5,160 | 5,250 | 121,300 | -130 | 98% | 101% | 83% | ▼ | 100% | 101% | 102% | 92% | 100% |
| 20240930 | 5,160 | 5,190 | 5,110 | 5,170 | 96,700 | -80 | 98% | 100% | 80% | ▼▼ | 100% | 100% | 101% | 91% | 100% |
| 20241001 | 5,180 | 5,200 | 5,150 | 5,170 | 40,600 | 0 | 100% | 100% | 42% | -- | 99% | 100% | 101% | 92% | 100% |
| 20241002 | 5,200 | 5,200 | 5,160 | 5,170 | 47,400 | 0 | 100% | 99% | 117% | -- | 100% | 100% | 101% | 92% | 100% |
| 20241003 | 5,190 | 5,220 | 5,180 | 5,180 | 29,600 | 10 | 100% | 100% | 62% | ▲ | 101% | 100% | 101% | 93% | 100% |
| 20241004 | 5,170 | 5,230 | 5,170 | 5,200 | 37,600 | 20 | 100% | 101% | 127% | ▲▲ | 99% | 99% | 98% | 94% | 101% |
| 20241007 | 5,220 | 5,250 | 5,160 | 5,180 | 46,600 | -20 | 100% | 99% | 124% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241008 | 5,130 | 5,150 | 5,110 | 5,110 | 51,400 | -70 | 99% | 100% | 110% | ▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20241009 | 5,150 | 5,180 | 5,140 | 5,170 | 29,100 | 60 | 101% | 100% | 57% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241010 | 5,170 | 5,190 | 5,150 | 5,170 | 21,300 | 0 | 100% | 100% | 73% | -- | 100% | 102% | 0% | 96% | 101% |
| 20241011 | 5,160 | 5,170 | 5,150 | 5,170 | 20,200 | 0 | 100% | 100% | 95% | -- | 100% | 101% | 0% | 96% | 101% |
| 20241015 | 5,170 | 5,210 | 5,140 | 5,190 | 58,400 | 20 | 100% | 100% | 289% | ▲ | 100% | 101% | 0% | 96% | 102% |
| 20241016 | 5,140 | 5,180 | 5,130 | 5,150 | 29,300 | -40 | 99% | 100% | 50% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241017 | 5,150 | 5,170 | 5,140 | 5,170 | 25,200 | 20 | 100% | 100% | 86% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241018 | 5,170 | 5,240 | 5,170 | 5,240 | 49,300 | 70 | 101% | 101% | 196% | ▲▲ | 99% | 0% | 0% | 97% | 103% |
| 20241021 | 5,230 | 5,230 | 5,190 | 5,200 | 26,000 | -40 | 99% | 99% | 53% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 5,200 | 5,200 | 5,130 | 5,140 | 26,500 | -60 | 99% | 99% | 102% | ▼▼ | % | % | % | 96% | 101% |
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 | 14,400 | 24,400 | 13,300 | 8,200 | 1,100 | 16,200 |
| 2024-10-11 | 13,700 | 26,600 | 13,300 | 7,200 | 400 | 19,400 |
| 2024-10-04 | 14,000 | 25,200 | 13,300 | 7,300 | 700 | 17,900 |
| 2024-09-27 | 29,000 | 22,200 | 17,100 | 8,300 | 11,900 | 13,900 |
| 2024-09-20 | 15,600 | 31,000 | 11,300 | 8,100 | 4,300 | 22,900 |
| 2024-09-13 | 8,200 | 44,800 | 5,600 | 7,100 | 2,600 | 37,700 |
| 2024-09-06 | 9,200 | 51,800 | 5,700 | 7,200 | 3,500 | 44,600 |
| 2024-08-30 | 8,200 | 49,000 | 5,700 | 6,200 | 2,500 | 42,800 |
| 2024-08-23 | 6,600 | 41,500 | 4,200 | 6,900 | 2,400 | 34,600 |
| 2024-08-16 | 5,400 | 35,700 | 4,200 | 8,000 | 1,200 | 27,700 |
| 2024-08-09 | 5,100 | 32,300 | 4,200 | 8,000 | 900 | 24,300 |
| 2024-08-02 | 6,000 | 38,100 | 4,200 | 7,600 | 1,800 | 30,500 |
| 2024-07-26 | 7,400 | 37,500 | 5,200 | 8,600 | 2,200 | 28,900 |
| 2024-07-19 | 7,100 | 37,400 | 4,200 | 9,000 | 2,900 | 28,400 |
| 2024-07-12 | 7,300 | 45,600 | 4,100 | 9,200 | 3,200 | 36,400 |
| 2024-07-05 | 6,200 | 40,400 | 4,100 | 9,400 | 2,100 | 31,000 |
| 2024-06-28 | 6,200 | 28,300 | 4,100 | 16,000 | 2,100 | 12,300 |
| 2024-06-21 | 5,400 | 21,100 | 4,200 | 15,900 | 1,200 | 5,200 |
| 2024-06-14 | 5,000 | 21,200 | 4,200 | 15,800 | 800 | 5,400 |
| 2024-06-07 | 7,000 | 22,000 | 4,200 | 17,000 | 2,800 | 5,000 |
| 2024-05-31 | 7,500 | 24,700 | 4,900 | 18,200 | 2,600 | 6,500 |
| 2024-05-24 | 6,800 | 26,900 | 4,900 | 18,400 | 1,900 | 8,500 |
| 2024-05-17 | 4,800 | 31,500 | 4,100 | 21,600 | 700 | 9,900 |
| 2024-05-10 | 4,600 | 34,800 | 4,100 | 21,900 | 500 | 12,900 |
| 2024-05-02 | 4,600 | 28,300 | 4,100 | 18,200 | 500 | 10,100 |
| 2024-04-26 | 4,800 | 27,300 | 4,100 | 18,200 | 700 | 9,100 |
| 2024-04-19 | 4,800 | 29,300 | 4,100 | 18,600 | 700 | 10,700 |
| 2024-04-12 | 5,100 | 29,400 | 4,100 | 19,100 | 1,000 | 10,300 |
| 2024-04-05 | 4,900 | 29,000 | 4,100 | 18,500 | 800 | 10,500 |
| 2024-03-29 | 4,600 | 30,900 | 4,100 | 18,500 | 500 | 12,400 |
| 2024-03-22 | 5,100 | 27,900 | 4,700 | 16,500 | 400 | 11,400 |
| 2024-03-15 | 5,100 | 34,400 | 4,700 | 17,800 | 400 | 16,600 |
| 2024-03-08 | 1,400 | 37,200 | 400 | 17,600 | 1,000 | 19,600 |
| 2024-03-01 | 1,700 | 36,000 | 400 | 17,300 | 1,300 | 18,700 |
| 2024-02-22 | 1,500 | 33,800 | 400 | 16,300 | 1,100 | 17,500 |
| 2024-02-16 | 1,200 | 35,800 | 500 | 17,400 | 700 | 18,400 |
| 2024-02-09 | 700 | 34,600 | 100 | 16,900 | 600 | 17,700 |
| 2024-02-02 | 1,600 | 31,600 | 100 | 15,700 | 1,500 | 15,900 |
| 2024-01-26 | 1,800 | 32,400 | 100 | 16,200 | 1,700 | 16,200 |
| 2024-01-19 | 2,200 | 30,900 | 100 | 15,900 | 2,100 | 15,000 |
| 2024-01-12 | 1,500 | 32,500 | 100 | 16,900 | 1,400 | 15,600 |
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 | ノエビアＨＤ | 2024年9月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240702 | 17:00 | ノエビアＨＤ | 事業会社の代表取締役異動に関するお知らせ |
| 20240509 | 15:00 | ノエビアＨＤ | 2024年9月期 第2四半期決算短信〔日本基準〕(連結) |
| 20240306 | 17:00 | ノエビアＨＤ | 事業会社の取締役人事に関するお知らせ |
| 20240208 | 15:00 | ノエビアＨＤ | 2024年9月期 第1四半期決算短信〔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 |
|---|---|---|---|
| 4928 | 1 | ノエビアホールディングス | 2024-10-22 22:27:11 |
| 4928 | 2 | 秋山巌没後10年 木版画展 「拝啓、山頭火さま」開催 | 2024-08-29 19:29:36 |
| 4928 | 2 | 株主の皆さまとともに｜CSR・環境への取り組み｜ノエビアホールディングス | 2024-06-21 15:39:06 |
| 4928 | 2 | ノエビアグループ ショッピングモール | 2024-06-18 07:25:47 |
| 4928 | 2 | ノエビア505 | 株式会社ノエビア | 2024-06-18 07:25:45 |
| 4928 | 2 | ノエビア 99プラス | 株式会社ノエビア | 2024-06-18 07:25:44 |
| 4928 | 2 | ノエビアホールディングス | 2024-06-18 07:25:41 |
| 4928 | 2 | 2023年9月期 第1四半期決算短信 | 2024-06-16 06:09:38 |
| 4928 | 2 | 株主優待制度の廃止に関するお知らせ | 2024-06-16 06:09:37 |
| 4928 | 2 | 2023年9月期 第1四半期報告書 | 2024-06-16 06:09:35 |